Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 0.864086408641 | 166.65 | 174.3574 | 162.84 | 1089989 | 169.1668704 | CS |
| 4 | -26.86 | -13.7778917671 | 194.95 | 194.985 | 162.84 | 1318902 | 173.49747959 | CS |
| 12 | -6.2 | -3.55728957485 | 174.29 | 222.92 | 162.84 | 1327026 | 184.18668897 | CS |
| 26 | -62.77 | -27.1896387421 | 230.86 | 230.86 | 162.84 | 1279449 | 188.9470936 | CS |
| 52 | -79.27 | -32.0464100906 | 247.36 | 263.37 | 162.84 | 1061958 | 204.3119162 | CS |
| 156 | -10.87 | -6.07398301296 | 178.96 | 263.37 | 147.91 | 868736 | 195.97755001 | CS |
| 260 | 78.43 | 87.4749051974 | 89.66 | 263.37 | 73.39 | 860762 | 177.65406367 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 168.09 | -4.75 | -2.75 | 171.4 | 171.995 | 167.63 | 1574168 |
| 1742423700 | 172.84 | 2.08 | 1.22 | 172.08 | 174.3574 | 170.08 | 1192481 |
| 1742337300 | 170.76 | 0.13 | 0.08 | 170.32 | 171.575 | 169.7155 | 946742 |
| 1742250900 | 170.63 | 3.63 | 2.17 | 166.56 | 172.69 | 166.26 | 1390602 |
| 1741991700 | 167 | 3.5 | 2.14 | 165.41999 | 167.33 | 164.735 | 820919 |
| 1741905300 | 163.5 | -3.16 | -1.90 | 166.65 | 168.02 | 162.84 | 1087324 |
| 1741818900 | 166.66 | 0.61 | 0.37 | 166.13999 | 168.77 | 165 | 1512053 |
| 1741732500 | 166.05 | -3.46 | -2.04 | 169.145 | 169.865 | 164.96 | 1568303 |
| 1741646100 | 169.51 | 1.14 | 0.68 | 167.63999 | 171.34 | 167.13 | 1745429 |
| 1741390500 | 168.37 | 1.11 | 0.66 | 166.9 | 168.78 | 164.97999 | 2330637 |
| 1741304100 | 167.26 | -5.33 | -3.09 | 171.3125 | 172.82 | 167.115 | 1538070 |
| 1741217700 | 172.59 | 1.27 | 0.74 | 171.56 | 173.55 | 168.945 | 1008793 |
| 1741131300 | 171.32 | -1.18 | -0.68 | 170.78 | 174.1 | 170.09 | 1347995 |
| 1741044900 | 172.5 | -5.7 | -3.20 | 179.14 | 179.42 | 171.64 | 1437337 |
| 1740785700 | 178.2 | -0.8 | -0.45 | 179 | 179.86 | 175.14 | 1679698 |
| 1740699300 | 179 | -1.23 | -0.68 | 180.18 | 181.58 | 178.56 | 1355862 |
| 1740612900 | 180.23 | -2.35 | -1.29 | 182.06 | 183.59 | 179.445 | 761814 |
| 1740526500 | 182.58 | -4.11 | -2.20 | 185.95 | 187.195 | 182.39 | 1284614 |
| 1740440100 | 186.69 | 0.19 | 0.10 | 186.89 | 188.41 | 185.12 | 1273566 |
| 1740180900 | 186.5 | -6.3 | -3.27 | 192.47 | 192.815 | 186.31 | 995189 |
| 1740094500 | 192.8 | -1.7 | -0.87 | 194.95 | 194.95 | 192.18 | 906764 |
| 1740008100 | 194.5 | 2.04 | 1.06 | 191.49 | 194.73 | 190.865 | 965975 |
| 1739921700 | 192.46 | 3.07 | 1.62 | 188.42 | 192.64 | 188 | 1206064 |
| 1739576100 | 189.39 | 1.8 | 0.96 | 187.57 | 191.81 | 187.21 | 1725343 |
| 1739489700 | 187.59 | -1.35 | -0.71 | 188.97 | 189.765 | 187.57 | 1120558 |
| 1739403300 | 188.94 | -2.8 | -1.46 | 189.41 | 190.74 | 187.85 | 876846 |
| 1739316900 | 191.74 | 0.17 | 0.09 | 190.06 | 192.9 | 190.06 | 797114 |
| 1739230500 | 191.57 | -0.45 | -0.23 | 194.02 | 194.02 | 189.58 | 1279828 |
| 1738971300 | 192.02 | -7.84 | -3.92 | 200.07 | 200.07 | 191.15 | 1431502 |
| 1738884900 | 199.86 | -6.27 | -3.04 | 204.81 | 205.04 | 198.17 | 1967315 |
| 1738798500 | 206.13 | 6.79 | 3.41 | 222.91 | 222.92 | 203.51 | 3807922 |
| 1738712100 | 199.34 | 0.9 | 0.45 | 198.41 | 200.65 | 198.07 | 2020813 |
| 1738625700 | 198.44 | -0.7 | -0.35 | 195.975 | 200.27 | 194.65 | 1674315 |
| 1738366500 | 199.14 | 1.38 | 0.70 | 197.7 | 200.89 | 197.7 | 1573717 |
| 1738280100 | 197.76 | 2.23 | 1.14 | 198.49 | 199.01 | 196.75 | 1152233 |
| 1738193700 | 195.53 | 0.77 | 0.40 | 195.28 | 195.8699 | 193.805 | 891047 |
| 1738107300 | 194.76 | 0.72 | 0.37 | 194.04 | 194.94 | 191.74 | 1377051 |
| 1738020900 | 194.04 | -1.09 | -0.56 | 191.89 | 194.48 | 191.43 | 1130861 |
| 1737761700 | 195.13 | 0.83 | 0.43 | 198.06 | 198.47 | 194.89 | 939500 |
| 1737675300 | 194.3 | 0 | 0.00 | 194.3 | 194.3 | 194.3 | 0 |
| 1737588900 | 194.3 | 2.71 | 1.41 | 192.16 | 194.88 | 191.55 | 925552 |
| 1737502500 | 191.59 | 2.86 | 1.52 | 189.4 | 192.54 | 189.1 | 901691 |
| 1737156900 | 188.73 | 0.94 | 0.50 | 190.41 | 190.41 | 187.08 | 963443 |
| 1737070500 | 187.79 | 0.33 | 0.18 | 187.09 | 188.86 | 185.02 | 951984 |
| 1736984100 | 187.46 | 0.9 | 0.48 | 189.21 | 191.19 | 186.6057 | 2210021 |
| 1736897700 | 186.56 | 5.64 | 3.12 | 181.96 | 187.8 | 180.7 | 1947057 |
| 1736811300 | 180.92 | -2.22 | -1.21 | 182.15 | 182.27 | 178.98 | 1159994 |
| 1736552100 | 183.14 | 1.8 | 0.99 | 179.25 | 183.74 | 178.605 | 1767503 |
| 1736379300 | 181.34 | 0.36 | 0.20 | 180.605 | 181.64 | 176.04 | 1450099 |
| 1736292900 | 180.98 | 1.69 | 0.94 | 180.31 | 183.77 | 179.8 | 1616247 |
| 1736206500 | 179.29 | 5.06 | 2.90 | 174.68 | 180.56 | 174.68 | 1508785 |
| 1735947300 | 174.23 | 4.2 | 2.47 | 170.615 | 174.619 | 170.095 | 940345 |
| 1735860900 | 170.03 | -4.01 | -2.30 | 175.435 | 175.435 | 168.43 | 986588 |
| 1735688100 | 174.04 | 0.69 | 0.40 | 174.56 | 175.63 | 173.16 | 711717 |
| 1735601700 | 173.35 | -2.46 | -1.40 | 174.415 | 174.505 | 171.04 | 766214 |
| 1735342500 | 175.81 | -1.31 | -0.74 | 177.12 | 177.69 | 174.7659 | 633296 |
| 1735256100 | 177.12 | 0.78 | 0.44 | 174.29 | 177.415 | 174.29 | 944379 |
| 1735077840 | 176.34 | 0.78 | 0.44 | 175.5 | 176.38 | 174.2309 | 340992 |
| 1734996900 | 175.56 | 1.03 | 0.59 | 173.8 | 175.73 | 173.535 | 854150 |
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
