Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5539 | 1.69223034735 | 328.2 | 350 | 313.93 | 6135783 | 336.00973594 | CS |
| 4 | 3.9839 | 1.20808442248 | 329.77 | 417.635 | 303.5 | 6913463 | 342.47053492 | CS |
| 12 | 205.2539 | 159.730661479 | 128.5 | 417.635 | 125.62 | 5797866 | 263.51029192 | CS |
| 26 | 255.2539 | 325.164203822 | 78.5 | 417.635 | 60.67 | 4859122 | 188.50968521 | CS |
| 52 | 293.1839 | 722.661819078 | 40.57 | 417.635 | 37.4 | 4507470 | 132.2058875 | CS |
| 156 | 247.4939 | 286.916183631 | 86.26 | 417.635 | 9.14 | 3339039 | 76.05787566 | CS |
| 260 | 263.7539 | 376.791285714 | 70 | 417.635 | 9.14 | 3002776 | 76.55465539 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 337.89 | -6.07 | -1.76 | 340.33 | 341.014 | 320.47 | 6500222 |
| 1734392100 | 343.96 | 19.49 | 6.01 | 330.57 | 350 | 329.02 | 8213835 |
| 1734132900 | 324.47 | -1.74 | -0.53 | 323.805 | 337.625 | 321 | 4611161 |
| 1734046500 | 326.20999 | -12 | -3.55 | 336.6 | 340.23 | 324.3335 | 4002263 |
| 1733960100 | 338.21 | 17.15 | 5.34 | 326.33999 | 339.17 | 313.93 | 6919435 |
| 1733873700 | 321.06 | -21.48 | -6.27 | 336.475 | 360.19 | 319.55239 | 8880776 |
| 1733787300 | 342.54 | -58.96 | -14.68 | 370 | 374.5138 | 332.35 | 15702345 |
| 1733528100 | 401.5 | 22.43 | 5.92 | 383.655 | 417.635 | 378 | 9759036 |
| 1733441700 | 379.07 | 5.37 | 1.44 | 372.05 | 397.47 | 370.35 | 6303857 |
| 1733355300 | 373.7 | 7.15 | 1.95 | 369.885 | 384.5 | 368.55 | 5569716 |
| 1733268900 | 366.55 | 25.96 | 7.62 | 340.935 | 372.57 | 340.65 | 7287274 |
| 1733182500 | 340.59 | 3.84 | 1.14 | 335.82 | 347.6 | 335.785 | 3715667 |
| 1732917840 | 336.75 | 8.19 | 2.49 | 332.48 | 343.75 | 332.24 | 2662755 |
| 1732750500 | 328.56 | -1.21 | -0.37 | 325.01 | 329.36 | 309.32 | 4828059 |
| 1732664100 | 329.77 | 10.18 | 3.19 | 325.39999 | 334.74 | 320.37 | 4363431 |
| 1732577700 | 319.58999 | -13.72 | -4.12 | 337.6007 | 341.63 | 317.86 | 7736958 |
| 1732318500 | 333.31 | 15.07 | 4.74 | 309 | 335.39 | 303.5 | 6586683 |
| 1732232100 | 318.24 | -6.98 | -2.15 | 327.99 | 328.93 | 307.7 | 8308690 |
| 1732145700 | 325.22 | 4.03 | 1.25 | 329.77 | 342.507 | 319.52 | 6963320 |
| 1732059300 | 321.19 | 23.19 | 7.78 | 295.79 | 323.58999 | 293.61 | 5523627 |
| 1731972900 | 298 | 6.91 | 2.37 | 293.1 | 302.39999 | 287.24 | 5327628 |
| 1731713700 | 291.08999 | 6.6 | 2.32 | 283.43 | 292.05 | 278.9801 | 24264410 |
| 1731627300 | 284.49 | 0.53 | 0.19 | 282 | 302.54989 | 282 | 7090241 |
| 1731540900 | 283.95999 | -5.07 | -1.75 | 286.08 | 291.4493 | 278.19 | 4638546 |
| 1731454500 | 289.02999 | 2.6 | 0.91 | 281 | 291.32 | 278.36 | 6177936 |
| 1731368100 | 286.43 | -3.58 | -1.23 | 290.5 | 291.12 | 263.26 | 9756271 |
| 1731108900 | 290.01 | 43.48 | 17.64 | 248.235 | 292.86 | 243.25 | 14917704 |
| 1731022500 | 246.53 | 77.98 | 46.27 | 232.5926 | 257.43 | 231 | 18155609 |
| 1730936100 | 168.55 | 3.37 | 2.04 | 172.79 | 173.115 | 166.97 | 5947170 |
| 1730849700 | 165.18 | 6.07 | 3.81 | 163.09 | 167.43 | 162.445 | 3904878 |
| 1730763300 | 159.11 | -4.42 | -2.70 | 161.78 | 162.44999 | 158.33 | 3911597 |
| 1730500500 | 163.53 | -5.86 | -3.46 | 171.14 | 171.44 | 163.02 | 3741734 |
| 1730414100 | 169.39 | -2.26 | -1.32 | 170 | 171.31 | 164.76 | 2696421 |
| 1730327700 | 171.65 | -0.59 | -0.34 | 173.5379 | 174.46 | 170.83 | 2915948 |
| 1730241300 | 172.24 | 6.06 | 3.64 | 167.63 | 172.55 | 166.57 | 2815216 |
| 1730154900 | 166.185 | 4.56 | 2.82 | 163.31 | 166.74 | 162.16999 | 2515228 |
| 1729895700 | 161.63 | 2.63 | 1.65 | 161.46 | 164.15 | 159.91 | 2192340 |
| 1729809300 | 159 | -0.4 | -0.25 | 159.7199 | 162.72 | 158.08 | 2429681 |
| 1729722900 | 159.4 | 0.45 | 0.28 | 160.16 | 165.38 | 157.88 | 4028207 |
| 1729636500 | 158.94999 | 0.1 | 0.06 | 161.27 | 163.0785 | 157.91999 | 3340604 |
| 1729550100 | 158.85 | 13.63 | 9.39 | 148.27 | 159.81 | 148.01 | 5787871 |
| 1729290900 | 145.22 | 2.22 | 1.55 | 144.5 | 146.02 | 141.35 | 2782678 |
| 1729204500 | 143 | -1.85 | -1.28 | 146.38999 | 146.3818 | 142.87 | 2597378 |
| 1729118100 | 144.85 | 1.04 | 0.72 | 144.12 | 145.1 | 139.4 | 4296177 |
| 1729031700 | 143.81 | -1.49 | -1.03 | 144.63 | 146.77 | 143.31 | 4584026 |
| 1728945300 | 145.3 | -1.7 | -1.16 | 141.3 | 148.47999 | 140.91999 | 5360191 |
| 1728686100 | 147 | 2.16 | 1.49 | 144.84 | 147.6 | 144.6559 | 3995142 |
| 1728599700 | 144.84 | 1.44 | 1.00 | 142.94999 | 145.68 | 142.53 | 3761478 |
| 1728513300 | 143.4 | -0.11 | -0.08 | 142.96 | 144.49 | 140.15 | 4040601 |
| 1728426900 | 143.51 | 3.56 | 2.54 | 140.96 | 143.94999 | 140.32759 | 2463652 |
| 1728340500 | 139.94999 | 0.29 | 0.21 | 138.85 | 142.27 | 137.19999 | 3678641 |
| 1728081300 | 139.66 | 4.41 | 3.26 | 137.5 | 140.02 | 135.6 | 3804652 |
| 1727994900 | 135.25 | 3.89 | 2.96 | 131.29 | 135.2515 | 131.12 | 3105760 |
| 1727908500 | 131.36 | 0.71 | 0.54 | 129.57499 | 132.03 | 128.5 | 2558157 |
| 1727822100 | 130.65 | 0.1 | 0.08 | 131 | 131.668 | 128.01 | 2452917 |
| 1727735520 | 130.55 | 2.8 | 2.19 | 127.51 | 131.1467 | 127.51 | 3777882 |
| 1727476500 | 127.75 | -0.38 | -0.30 | 128.69999 | 128.94999 | 126.66 | 2324476 |
| 1727390100 | 128.13 | -2.58 | -1.97 | 133.05 | 133.05 | 125.62 | 4491549 |
| 1727303700 | 130.71 | 1.63 | 1.26 | 128.5 | 131.41399 | 128.13 | 4527963 |
| 1727217300 | 129.08 | 2.96 | 2.35 | 126.51 | 130.38999 | 125.89 | 4924177 |
| 1727130900 | 126.12 | 0.03 | 0.02 | 125.92 | 127.4171 | 124.59 | 3908587 |
| 1726871700 | 126.09 | 2.09 | 1.69 | 124 | 126.68 | 123.51 | 9909921 |
| 1726785300 | 124 | 0.84 | 0.68 | 126.5 | 127.76 | 122.4127 | 6744239 |
| 1726698900 | 123.16 | -0.48 | -0.39 | 122.87 | 125.75 | 120.64 | 7036566 |
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
