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 | -3.5075 | -2.31457041045 | 151.54 | 151.54 | 144.9 | 1386143 | 148.0995749 | CS |
| 4 | -21.0375 | -12.4430709174 | 169.07 | 169.07 | 144.9 | 1031802 | 155.5913012 | CS |
| 12 | -23.3275 | -13.6131535948 | 171.36 | 187.51 | 144.9 | 931073 | 166.18397465 | CS |
| 26 | -21.7175 | -12.793814433 | 169.75 | 200.4 | 144.9 | 882973 | 173.1998083 | CS |
| 52 | -47.7075 | -24.3728926126 | 195.74 | 200.4 | 144.9 | 881679 | 170.70041605 | CS |
| 156 | -67.2475 | -31.2372259383 | 215.28 | 219.505 | 144.9 | 806791 | 177.74167168 | CS |
| 260 | 66.9425 | 82.5533357997 | 81.09 | 219.505 | 77.77 | 761398 | 167.4837213 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 148.55 | 1.06 | 0.72 | 146.36 | 148.97 | 144.34 | 1055922 |
| 1742510100 | 147.495 | 0.44 | 0.30 | 147.375 | 148.785 | 146.08 | 1081912 |
| 1742423700 | 147.05 | -0.08 | -0.05 | 147.75 | 147.93 | 144.9 | 1295329 |
| 1742337300 | 147.13 | -2.33 | -1.56 | 149.84 | 149.84 | 145.84 | 1465617 |
| 1742250900 | 149.46 | 0.46 | 0.31 | 148.27 | 150.9039 | 147.57 | 1413266 |
| 1741991700 | 149 | -0.43 | -0.29 | 151.54 | 151.54 | 147 | 1660668 |
| 1741905300 | 149.43 | -5.02 | -3.25 | 154.02 | 154.415 | 149.29 | 1123834 |
| 1741818900 | 154.44999 | 0.27 | 0.18 | 154.6725 | 155.2458 | 151.6001 | 756116 |
| 1741732500 | 154.18 | -6.03 | -3.76 | 160.03 | 160.03 | 153.9 | 892249 |
| 1741646100 | 160.21 | -3.24 | -1.98 | 162.305 | 164.54 | 158.99 | 839441 |
| 1741390500 | 163.44999 | 1.19 | 0.73 | 161.49 | 164.35 | 159.65 | 964914 |
| 1741304100 | 162.26 | 2.22 | 1.39 | 159.38999 | 162.68 | 158.79 | 736023 |
| 1741217700 | 160.04 | 2.42 | 1.54 | 157.61 | 160.21 | 156.55 | 1078000 |
| 1741131300 | 157.62 | -0.2 | -0.13 | 156.96 | 160.05 | 155.66999 | 1018798 |
| 1741044900 | 157.82 | -3.37 | -2.09 | 161.965 | 163 | 157.52 | 827901 |
| 1740785700 | 161.19 | 2.29 | 1.44 | 160.08 | 162.095 | 158.93 | 653149 |
| 1740699300 | 158.9 | -1.42 | -0.89 | 160.24 | 161.4 | 158.5 | 762117 |
| 1740612900 | 160.32 | -0.37 | -0.23 | 159.26499 | 162.02 | 158.68 | 959828 |
| 1740526500 | 160.69 | -2 | -1.23 | 162.8 | 163.38 | 159.26 | 942746 |
| 1740440100 | 162.69 | -5.02 | -2.99 | 168 | 168.05 | 162.44 | 920341 |
| 1740180900 | 167.71 | -0.83 | -0.49 | 169.07 | 169.07 | 161.13999 | 1116009 |
| 1740094500 | 168.54 | -0.71 | -0.42 | 169 | 170.46 | 166.96 | 694755 |
| 1740008100 | 169.25 | -5.01 | -2.88 | 172.11 | 172.42 | 167.01 | 1131659 |
| 1739921700 | 174.26 | 4.28 | 2.52 | 169.53 | 174.45 | 169.345 | 1078573 |
| 1739576100 | 169.98 | 4.52 | 2.73 | 166.47 | 170.85 | 166.16 | 849382 |
| 1739489700 | 165.46 | 0.83 | 0.50 | 165.3 | 166.27 | 163.44999 | 622511 |
| 1739403300 | 164.63 | -2.87 | -1.71 | 164.63 | 166.61 | 164.05 | 549747 |
| 1739316900 | 167.5 | 0.4 | 0.24 | 165.76 | 167.69 | 165.33 | 653394 |
| 1739230500 | 167.1 | 0.95 | 0.57 | 167.36 | 168.355 | 165.37 | 724142 |
| 1738971300 | 166.15 | -2.88 | -1.70 | 168.18 | 168.95 | 165.83 | 545503 |
| 1738884900 | 169.03 | -1.45 | -0.85 | 172.16 | 173.965 | 168.85 | 493702 |
| 1738798500 | 170.48 | 1.51 | 0.89 | 169.62 | 170.8 | 168.5 | 1026028 |
| 1738712100 | 168.97 | 1.67 | 1.00 | 167.03 | 170.36 | 167.03 | 656705 |
| 1738625700 | 167.3 | -3.92 | -2.29 | 166.72 | 170.9 | 166.05 | 941845 |
| 1738366500 | 171.22 | -2.14 | -1.23 | 172.9 | 174.87 | 170.85 | 1401302 |
| 1738280100 | 173.36 | 1.43 | 0.83 | 171.79 | 174.09 | 170.97 | 695375 |
| 1738193700 | 171.93 | -0.73 | -0.42 | 172.23 | 174.28 | 171.09 | 619486 |
| 1738107300 | 172.66 | -1.42 | -0.82 | 173.56 | 176.355 | 172.3427 | 753779 |
| 1738020900 | 174.08 | 4.12 | 2.42 | 170.65 | 174.28 | 170.64 | 989552 |
| 1737761700 | 169.96 | -4.95 | -2.83 | 169.74 | 171.055 | 169.04 | 1111584 |
| 1737675300 | 174.905 | 0 | 0.00 | 174.905 | 174.905 | 174.905 | 0 |
| 1737588900 | 174.905 | 0.47 | 0.27 | 173.47 | 176.2 | 173.47 | 839956 |
| 1737502500 | 174.43 | 1.98 | 1.15 | 173.3936 | 175.9689 | 172.3262 | 1513446 |
| 1737156900 | 172.45 | -13.75 | -7.38 | 175 | 178.4 | 171.41 | 3299518 |
| 1737070500 | 186.2 | -0.35 | -0.19 | 185.85 | 187.51 | 184.335 | 1690180 |
| 1736984100 | 186.55 | 4.93 | 2.71 | 183.83 | 187.49 | 183.83 | 1025581 |
| 1736897700 | 181.62 | 2.39 | 1.33 | 180.57 | 183.34 | 179.61 | 1054298 |
| 1736811300 | 179.23 | 4.94 | 2.83 | 173.73 | 180.18 | 173.315 | 750008 |
| 1736552100 | 174.29 | -3.54 | -1.99 | 174.55 | 176.05 | 173.49 | 663519 |
| 1736379300 | 177.83 | 1.35 | 0.76 | 176.29 | 178.18 | 174.08 | 611272 |
| 1736292900 | 176.48 | 0.08 | 0.05 | 176.65 | 177.87 | 175.09 | 584139 |
| 1736206500 | 176.4 | 0.58 | 0.33 | 177.09 | 179.15 | 176.2 | 614659 |
| 1735947300 | 175.82 | 4.62 | 2.70 | 173.53 | 176.76 | 171.5 | 600419 |
| 1735860900 | 171.2 | 0.54 | 0.32 | 172 | 172.495 | 169.35 | 540981 |
| 1735688100 | 170.66 | 0.33 | 0.19 | 171.3 | 172.15 | 170.285 | 340654 |
| 1735601700 | 170.33 | -1.68 | -0.98 | 170.71 | 170.88 | 168.7403 | 385433 |
| 1735342500 | 172.01 | 0 | 0.00 | 171.3399 | 173.095 | 170.06 | 295493 |
| 1735256100 | 172.01 | 0.44 | 0.26 | 170.71 | 172.47 | 170.275 | 268355 |
| 1735077840 | 171.57 | 1.03 | 0.60 | 170.08 | 171.68 | 169.5 | 180873 |
| 1734996900 | 170.54 | 0.31 | 0.18 | 170 | 170.88 | 168.54 | 511165 |
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
