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 | 3.575 | 2.49615975422 | 143.22 | 147.14 | 140.67 | 336613 | 145.19984268 | CS |
| 4 | -4.265 | -2.82338143784 | 151.06 | 159.17 | 139.43 | 462632 | 147.82994855 | CS |
| 12 | 4.5337 | 3.18688216683 | 142.2613 | 160.91 | 129.66 | 490771 | 147.29498155 | CS |
| 26 | 16.165 | 12.3746459466 | 130.63 | 160.91 | 110.54 | 531120 | 137.73136828 | CS |
| 52 | 60.915 | 70.9303679553 | 85.88 | 160.91 | 82.16 | 568560 | 122.6168236 | CS |
| 156 | 53.225 | 56.8825478252 | 93.57 | 160.91 | 36.02 | 676688 | 81.0785889 | CS |
| 260 | 87.435 | 147.29615903 | 59.36 | 187.83 | 36.02 | 555136 | 90.55568541 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 146.36 | 0.3 | 0.21 | 144.2301 | 146.54 | 143.38999 | 271841 |
| 1735256100 | 146.06 | 0.89 | 0.61 | 144.41 | 146.74 | 143.735 | 422788 |
| 1735077840 | 145.16999 | 1.4 | 0.97 | 144.34 | 146.08 | 143.91999 | 180686 |
| 1734996900 | 143.77 | 0.06 | 0.04 | 143.22 | 143.79 | 140.66999 | 471136 |
| 1734737700 | 143.71 | 2.3 | 1.63 | 141.38999 | 143.9 | 140.655 | 621769 |
| 1734651300 | 141.41 | 0.74 | 0.53 | 141.44999 | 143.47999 | 139.43 | 446394 |
| 1734564900 | 140.66999 | -5.71 | -3.90 | 146.27 | 147 | 140.4 | 504542 |
| 1734478500 | 146.38 | -0.68 | -0.46 | 146.72 | 146.72 | 143 | 517282 |
| 1734392100 | 147.06 | 0.17 | 0.12 | 146.745 | 149.055 | 146.33 | 412307 |
| 1734132900 | 146.88999 | 1.2 | 0.82 | 145.74 | 148.3089 | 144.57 | 456020 |
| 1734046500 | 145.69 | -0.75 | -0.51 | 146.745 | 147.61 | 145.28 | 468292 |
| 1733960100 | 146.44 | -0.81 | -0.55 | 148.25 | 148.415 | 145.69999 | 649998 |
| 1733873700 | 147.25 | -2.46 | -1.64 | 149.27 | 150.26499 | 146.3 | 743576 |
| 1733787300 | 149.71 | -4.66 | -3.02 | 155.014 | 155.014 | 149.185 | 500815 |
| 1733528100 | 154.37 | 0.14 | 0.09 | 155.87 | 155.87 | 153.11 | 446791 |
| 1733441700 | 154.22999 | -2.19 | -1.40 | 156.25 | 156.25 | 152.26 | 426504 |
| 1733355300 | 156.41999 | -0.07 | -0.04 | 155.84 | 159.16999 | 155.22 | 463021 |
| 1733268900 | 156.49 | 2.24 | 1.45 | 154.79 | 156.75 | 153.58 | 355318 |
| 1733182500 | 154.25 | 1.2 | 0.78 | 151.06 | 157.08 | 151.06 | 430922 |
| 1732917840 | 153.05 | -0.19 | -0.12 | 154 | 154 | 152.38999 | 183677 |
| 1732750500 | 153.24 | -2.68 | -1.72 | 155.125 | 156.34 | 152.87 | 316494 |
| 1732664100 | 155.91999 | 1.24 | 0.80 | 154.94 | 158.4159 | 154.94 | 342753 |
| 1732577700 | 154.68 | -2.08 | -1.33 | 158.19 | 160.91 | 154.4701 | 798284 |
| 1732318500 | 156.76 | 0.19 | 0.12 | 156.46 | 157.805 | 155.455 | 554492 |
| 1732232100 | 156.57 | 3.57 | 2.33 | 152.35 | 156.93 | 152.35 | 448883 |
| 1732145700 | 153 | -3.38 | -2.16 | 155.695 | 155.875 | 151.97 | 406235 |
| 1732059300 | 156.38 | 5.89 | 3.91 | 149.8 | 157.94999 | 149.8 | 736282 |
| 1731972900 | 150.49 | 0.49 | 0.33 | 149.81 | 152.36 | 149.18 | 288190 |
| 1731713700 | 150 | -0.83 | -0.55 | 150.085 | 151.26 | 148.84 | 453813 |
| 1731627300 | 150.83 | -2.9 | -1.89 | 153.88999 | 153.88999 | 150.1 | 391917 |
| 1731540900 | 153.72999 | -1.35 | -0.87 | 155.12 | 156.905 | 153.5 | 426311 |
| 1731454500 | 155.08 | -1.36 | -0.87 | 156.44 | 156.9 | 154.31 | 355012 |
| 1731368100 | 156.44 | -0.01 | -0.01 | 158.4398 | 159.01499 | 156.12 | 387803 |
| 1731108900 | 156.44999 | 3.23 | 2.11 | 153.22 | 159.12 | 153.06 | 869561 |
| 1731022500 | 153.22 | -2.04 | -1.32 | 154.7387 | 155.4 | 149.26 | 922585 |
| 1730936100 | 155.26499 | 3.67 | 2.42 | 154.47 | 157.1 | 153.74948 | 1058373 |
| 1730849700 | 151.59 | 1.02 | 0.68 | 152.715 | 154.8 | 149.3 | 845346 |
| 1730763300 | 150.57 | 16.88 | 12.63 | 136 | 154.66999 | 135.37 | 2175101 |
| 1730500500 | 133.69 | 1.15 | 0.87 | 133.35 | 135.04 | 129.66 | 751245 |
| 1730414100 | 132.54 | -1.49 | -1.11 | 133.56 | 134.53 | 132.11 | 423567 |
| 1730327700 | 134.03 | -0.05 | -0.04 | 133.56 | 134.28 | 132.3 | 368211 |
| 1730241300 | 134.08 | -0.6 | -0.45 | 132.9895 | 134.975 | 132.86 | 276895 |
| 1730154900 | 134.68 | 1.04 | 0.78 | 134.36 | 135.635 | 134 | 255661 |
| 1729895700 | 133.63999 | 0.64 | 0.48 | 133 | 134.33 | 132.62 | 296047 |
| 1729809300 | 133 | -0.26 | -0.20 | 133.255 | 134.1425 | 132.13999 | 248359 |
| 1729722900 | 133.26 | -0.95 | -0.71 | 133.15 | 134.41 | 131.60069 | 480898 |
| 1729636500 | 134.21 | -2.65 | -1.94 | 135.43 | 135.5734 | 133.82 | 346561 |
| 1729550100 | 136.86 | -2.67 | -1.91 | 139.97999 | 139.97999 | 134.19999 | 903300 |
| 1729290900 | 139.53 | 0.24 | 0.17 | 139.9 | 140.25 | 137.84 | 381111 |
| 1729204500 | 139.29 | -2.77 | -1.95 | 142.84 | 142.84 | 139.21 | 273986 |
| 1729118100 | 142.06 | -1.99 | -1.38 | 144.11 | 144.11 | 140.44999 | 313205 |
| 1729031700 | 144.05 | -0.09 | -0.06 | 144.44 | 145.68 | 143.31 | 339812 |
| 1728945300 | 144.13999 | 2.16 | 1.52 | 141.97999 | 144.63 | 141.2641 | 331574 |
| 1728686100 | 141.97999 | 2.33 | 1.67 | 140.51 | 144.07 | 140.485 | 323590 |
| 1728599700 | 139.65 | 0.51 | 0.37 | 139.38 | 139.74 | 137 | 304507 |
| 1728513300 | 139.13999 | 2.05 | 1.50 | 138.12 | 140.94 | 136.08009 | 297266 |
| 1728426900 | 137.09 | 0.04 | 0.03 | 137.24 | 138.32 | 136.12 | 335488 |
| 1728340500 | 137.05 | -5.04 | -3.55 | 142.2613 | 144.34979 | 135.785 | 462320 |
| 1728081300 | 142.09 | 6.09 | 4.48 | 136.93 | 143.47999 | 136.195 | 589872 |
| 1727994900 | 136 | 0.4 | 0.29 | 135.43 | 136.28 | 132.54 | 390230 |
| 1727908500 | 135.6 | 0.09 | 0.07 | 135.13 | 135.84 | 133.3075 | 245653 |
| 1727822100 | 135.51 | -1.26 | -0.92 | 137.46 | 137.99 | 134.91749 | 320226 |
| 1727735520 | 136.77 | 1.03 | 0.76 | 133.66999 | 136.99 | 133.66999 | 394669 |
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
