Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.17994100295 | 169.5 | 171.5 | 167.5 | 160735 | 169.77641027 | DE |
| 4 | 1.5 | 0.903614457831 | 166 | 171.5 | 166 | 204261 | 168.80201221 | DE |
| 12 | 5.5 | 3.3950617284 | 162 | 171.5 | 157 | 216375 | 165.70499319 | DE |
| 26 | 1.5 | 0.903614457831 | 166 | 171.5 | 157 | 224273 | 164.51538222 | DE |
| 52 | 11.5 | 7.37179487179 | 156 | 171.5 | 150.5 | 228052 | 163.20676857 | DE |
| 156 | -5.5 | -3.17919075145 | 173 | 180 | 136 | 183427 | 163.80695254 | DE |
| 260 | 49.5 | 41.9491525424 | 118 | 185.5 | 115 | 176620 | 160.33642328 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 167.5 | -2.5 | -1.47 | 168.5 | 170 | 167.5 | 168340 |
| 1742491800 | 170 | -0.75 | -0.44 | 170 | 170 | 170 | 117778 |
| 1742405400 | 170.75 | 0.5 | 0.29 | 169.5 | 171.5 | 169.5 | 131139 |
| 1742319000 | 170.25 | -0.25 | -0.15 | 171 | 171 | 170 | 201624 |
| 1742232600 | 170.5 | -0.25 | -0.15 | 169.5 | 170.5 | 169.5 | 184793 |
| 1741973400 | 170.75 | 2.5 | 1.49 | 169 | 170.75 | 169 | 234788 |
| 1741887000 | 168.25 | 0.5 | 0.30 | 168.5 | 168.5 | 168 | 146099 |
| 1741800600 | 167.75 | 0.75 | 0.45 | 167.5 | 168 | 167.5 | 230120 |
| 1741714200 | 167 | -0.5 | -0.30 | 167 | 167 | 166.5 | 174405 |
| 1741627800 | 167.5 | -0.5 | -0.30 | 168 | 168 | 167.5 | 263146 |
| 1741368600 | 168 | -0.75 | -0.44 | 168 | 168 | 167.5 | 195787 |
| 1741282200 | 168.75 | -0.25 | -0.15 | 169 | 169 | 167.5 | 202980 |
| 1741195800 | 169 | 0.5 | 0.30 | 170.5 | 170.5 | 169 | 463421 |
| 1741109400 | 168.5 | -2.25 | -1.32 | 169.5 | 170 | 168.5 | 199341 |
| 1741023000 | 170.75 | 0.75 | 0.44 | 170.5 | 171 | 170.5 | 251708 |
| 1740763800 | 170 | 1.5 | 0.89 | 167.5 | 170 | 167.5 | 152203 |
| 1740677400 | 168.5 | 0 | 0.00 | 168 | 169 | 168 | 146591 |
| 1740591000 | 168.5 | 1.25 | 0.75 | 168 | 169 | 168 | 293420 |
| 1740504600 | 167.25 | 1.25 | 0.75 | 167.5 | 167.5 | 166.5 | 202544 |
| 1740418200 | 166 | 1 | 0.61 | 166 | 166 | 166 | 124987 |
| 1740159000 | 165 | -0.5 | -0.30 | 166 | 166 | 165 | 251018 |
| 1740072600 | 165.5 | -1 | -0.60 | 166 | 166 | 165.5 | 252255 |
| 1739986200 | 166.5 | -1.25 | -0.75 | 166.5 | 167 | 166 | 189039 |
| 1739899800 | 167.75 | 1.75 | 1.05 | 167.5 | 169 | 167 | 278593 |
| 1739813400 | 166 | -2 | -1.19 | 166 | 166 | 166 | 145621 |
| 1739554200 | 168 | 0 | 0.00 | 168 | 168 | 168 | 80266 |
| 1739467800 | 168 | -1 | -0.59 | 168.5 | 168.5 | 168 | 364330 |
| 1739381400 | 169 | 1.5 | 0.90 | 167 | 169 | 167 | 383001 |
| 1739295000 | 167.5 | -2 | -1.18 | 168 | 168 | 167.5 | 188981 |
| 1739208600 | 169.5 | 0 | 0.00 | 168 | 170 | 168 | 223929 |
| 1738949400 | 169.5 | 2.25 | 1.35 | 169 | 169.5 | 167 | 712378 |
| 1738863000 | 167.25 | 2.5 | 1.52 | 166.5 | 167.25 | 166.5 | 336980 |
| 1738776600 | 164.75 | 1.25 | 0.76 | 162 | 164.75 | 162 | 155693 |
| 1738690200 | 163.5 | -1.5 | -0.91 | 163.5 | 164 | 163.5 | 203553 |
| 1738603800 | 165 | -0.5 | -0.30 | 163.5 | 165 | 163.5 | 241439 |
| 1738344600 | 165.5 | 0 | 0.00 | 166 | 166 | 165.5 | 188554 |
| 1738258200 | 165.5 | 1.75 | 1.07 | 165 | 165.5 | 164.5 | 171337 |
| 1738171800 | 163.75 | 0.25 | 0.15 | 163.5 | 163.75 | 163.5 | 93803 |
| 1738085400 | 163.5 | 2 | 1.24 | 161.5 | 163.5 | 161.5 | 68391 |
| 1737999000 | 161.5 | 1 | 0.62 | 161.5 | 161.5 | 161 | 332059 |
| 1737739800 | 160.5 | -2 | -1.23 | 162 | 162 | 160.5 | 138408 |
| 1737653400 | 162.5 | 0.5 | 0.31 | 161.5 | 162.5 | 161.5 | 210420 |
| 1737567000 | 162 | 0.5 | 0.31 | 162 | 162 | 161.5 | 152142 |
| 1737480600 | 161.5 | 0 | 0.00 | 161 | 161.5 | 161 | 204807 |
| 1737394200 | 161.5 | -1.25 | -0.77 | 162 | 162.5 | 161.5 | 285342 |
| 1737135000 | 162.75 | 0.75 | 0.46 | 162 | 162.75 | 162 | 126368 |
| 1737048600 | 162 | 2.5 | 1.57 | 162 | 162 | 162 | 269461 |
| 1736962200 | 159.5 | 2.25 | 1.43 | 159 | 159.5 | 157.5 | 159049 |
| 1736875800 | 157.25 | 0.25 | 0.16 | 157.25 | 157.25 | 157.25 | 99356 |
| 1736789400 | 157 | -1.5 | -0.95 | 158.5 | 158.5 | 157 | 287382 |
| 1736530200 | 158.5 | -3 | -1.86 | 161 | 161 | 158.5 | 251500 |
| 1736443800 | 161.5 | 1.5 | 0.94 | 161.5 | 161.5 | 161 | 219161 |
| 1736357400 | 160 | -2.5 | -1.54 | 161 | 161 | 160 | 481642 |
| 1736271000 | 162.5 | -1.25 | -0.76 | 163 | 163.5 | 162.5 | 197801 |
| 1736184600 | 163.75 | -0.25 | -0.15 | 164 | 164 | 163.75 | 239283 |
| 1735925400 | 164 | -0.5 | -0.30 | 164.5 | 164.5 | 164 | 79654 |
| 1735839000 | 164.5 | 2 | 1.23 | 162.5 | 164.5 | 162.5 | 234281 |
| 1735666200 | 162.5 | 0 | 0.00 | 163 | 163 | 162.5 | 35880 |
| 1735579800 | 162.5 | 0.25 | 0.15 | 162 | 163 | 162 | 147763 |
| 1735320600 | 162.25 | 0.25 | 0.15 | 162 | 163 | 162 | 138563 |
| 1735061400 | 162 | 1 | 0.62 | 160.5 | 162 | 160.5 | 38405 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
