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 | 2.32 | 1.3584728891 | 170.78 | 173.65 | 169.61 | 626292 | 172.37057617 | CS |
| 4 | -9.09 | -4.98929688786 | 182.19 | 189.025 | 169.61 | 682202 | 176.73551219 | CS |
| 12 | -0.57 | -0.328208671619 | 173.67 | 189.025 | 169.53 | 512701 | 177.79236662 | CS |
| 26 | 5.18 | 3.0848022868 | 167.92 | 189.025 | 157 | 484769 | 171.70958033 | CS |
| 52 | 19.45 | 12.6586397657 | 153.65 | 189.025 | 153.05 | 474400 | 169.52270743 | CS |
| 156 | 20.59 | 13.5007540489 | 152.51 | 212.62 | 136.57 | 527132 | 170.00915653 | CS |
| 260 | 20.56 | 13.4784318867 | 152.54 | 212.62 | 123.64 | 526488 | 166.87691268 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 173.1 | 0.71 | 0.41 | 172.67 | 173.38 | 171.73 | 592358 |
| 1732577700 | 172.39 | -0.06 | -0.03 | 173.35 | 173.675 | 171.13 | 1105579 |
| 1732318500 | 172.45 | -0.05 | -0.03 | 172.6 | 173.65 | 171.7 | 558994 |
| 1732232100 | 172.5 | 1.38 | 0.81 | 171.32 | 173.1699 | 170.5 | 445045 |
| 1732145700 | 171.12 | -0.51 | -0.30 | 171.27 | 171.45 | 169.61 | 446802 |
| 1732059300 | 171.63 | -0.43 | -0.25 | 171.8 | 172.23 | 170.71 | 570729 |
| 1731972900 | 172.06 | -1.15 | -0.66 | 171.94 | 173.35 | 171.74 | 435830 |
| 1731713700 | 173.21 | 0.76 | 0.44 | 172.92 | 173.45 | 171.38 | 1733581 |
| 1731627300 | 172.45 | -2.5 | -1.43 | 175.05 | 175.57 | 171.8341 | 568906 |
| 1731540900 | 174.95 | -2.16 | -1.22 | 177.69 | 177.69 | 173.96 | 631757 |
| 1731454500 | 177.11 | 0.05 | 0.03 | 177.18 | 177.28 | 175.27 | 547182 |
| 1731368100 | 177.06 | -2.71 | -1.51 | 179.04 | 180.48 | 176.23 | 685992 |
| 1731108900 | 179.77 | -0.2 | -0.11 | 180.52 | 183.68 | 179.15 | 560993 |
| 1731022500 | 179.97 | -0.43 | -0.24 | 180.32 | 181.685 | 178 | 720771 |
| 1730936100 | 180.4 | -5.12 | -2.76 | 189.36 | 189.36 | 177.63 | 1400620 |
| 1730849700 | 185.52 | 1.2 | 0.65 | 184.32 | 185.8 | 182.76 | 601521 |
| 1730763300 | 184.32 | 1.26 | 0.69 | 183.06 | 186.41 | 183.06 | 644495 |
| 1730500500 | 183.06 | 1.13 | 0.62 | 181.45 | 183.55 | 180.95 | 443078 |
| 1730414100 | 181.93 | -0.85 | -0.47 | 182.43 | 183.995 | 181.52 | 570222 |
| 1730327700 | 182.78 | 0.12 | 0.07 | 182.55 | 183.68 | 181.755 | 438983 |
| 1730241300 | 182.66 | -0.91 | -0.50 | 183.35 | 183.68 | 182.405 | 297710 |
| 1730154900 | 183.57 | 1.13 | 0.62 | 183.64 | 184.5149 | 183.08 | 298046 |
| 1729895700 | 182.44 | -2.15 | -1.16 | 184.78 | 185.56 | 182.23 | 322029 |
| 1729809300 | 184.59 | 0.17 | 0.09 | 184.44 | 185.205 | 183.55 | 428208 |
| 1729722900 | 184.42 | 1.14 | 0.62 | 183.21 | 184.74 | 182.55 | 668098 |
| 1729636500 | 183.28 | -1.69 | -0.91 | 184.31 | 184.73 | 182.29 | 358335 |
| 1729550100 | 184.97 | -1.15 | -0.62 | 185.57 | 186.92 | 184.3225 | 322100 |
| 1729290900 | 186.12 | 0.14 | 0.08 | 186.34 | 186.83 | 185.04 | 304180 |
| 1729204500 | 185.98 | 0.31 | 0.17 | 186.12 | 186.93 | 184.37 | 420635 |
| 1729118100 | 185.67 | 0.96 | 0.52 | 184.16 | 186.77 | 183.07 | 315770 |
| 1729031700 | 184.71 | 0.42 | 0.23 | 184.5 | 186.025 | 183.79 | 520268 |
| 1728945300 | 184.29 | 0.91 | 0.50 | 183.74 | 184.65 | 182.96 | 327367 |
| 1728686100 | 183.38 | 1.8 | 0.99 | 182.58 | 184.81 | 182.58 | 360029 |
| 1728599700 | 181.58 | -0.87 | -0.48 | 181.77 | 182.7699 | 180.87 | 563620 |
| 1728513300 | 182.45 | 1.16 | 0.64 | 181.35 | 183.85 | 181.35 | 294289 |
| 1728426900 | 181.29 | 1.48 | 0.82 | 180 | 181.71 | 179.2 | 459659 |
| 1728340500 | 179.81 | -2.33 | -1.28 | 181.44 | 181.9 | 179.51 | 335086 |
| 1728081300 | 182.14 | -1.44 | -0.78 | 184.29 | 184.82 | 181.635 | 526979 |
| 1727994900 | 183.58 | 4.03 | 2.24 | 179.46 | 183.75 | 179.04 | 795546 |
| 1727908500 | 179.55 | -0.15 | -0.08 | 179.12 | 179.63 | 177.29 | 344182 |
| 1727822100 | 179.7 | 3.16 | 1.79 | 176.78 | 181.065 | 175.005 | 602223 |
| 1727735700 | 176.54 | 0.55 | 0.31 | 176.29 | 177.08 | 175.13 | 447913 |
| 1727476500 | 175.99 | 1.85 | 1.06 | 174.03 | 176.9 | 174.03 | 415346 |
| 1727390100 | 174.14 | 3.86 | 2.27 | 170.8 | 174.47 | 170.29 | 601892 |
| 1727303700 | 170.28 | -3.43 | -1.97 | 174.15 | 174.15 | 169.99 | 783099 |
| 1727217300 | 173.71 | -1.14 | -0.65 | 174.87 | 175.05 | 173.095 | 385222 |
| 1727130900 | 174.85 | 1.26 | 0.73 | 174.13 | 175.9 | 173.71 | 258416 |
| 1726871700 | 173.59 | -2.01 | -1.14 | 175.4 | 175.4 | 173.014 | 579661 |
| 1726785300 | 175.6 | 1.39 | 0.80 | 176.14 | 176.14 | 173.99 | 394683 |
| 1726698900 | 174.21 | -1.48 | -0.84 | 175.97 | 176.385 | 174.06 | 270196 |
| 1726612500 | 175.69 | -1.37 | -0.77 | 176.83 | 177.5 | 175.04 | 343101 |
| 1726526100 | 177.06 | 0.99 | 0.56 | 176.68 | 177.71 | 176.245 | 225181 |
| 1726266900 | 176.07 | 0.53 | 0.30 | 175.98 | 176.5599 | 175.155 | 323031 |
| 1726180500 | 175.54 | 1.53 | 0.88 | 174.41 | 175.995 | 173.45 | 278138 |
| 1726094100 | 174.01 | -1.03 | -0.59 | 174.78 | 174.825 | 170.321 | 487855 |
| 1726007700 | 175.04 | 3.14 | 1.83 | 172.27 | 175.52 | 171.25 | 557766 |
| 1725921300 | 171.9 | 2.26 | 1.33 | 170.68 | 173.63 | 170.29 | 545806 |
| 1725662100 | 169.64 | -3.57 | -2.06 | 173.14 | 173.85 | 169.53 | 422776 |
| 1725575700 | 173.21 | -0.88 | -0.51 | 174.98 | 175 | 171.62 | 440372 |
| 1725489300 | 174.09 | -0.99 | -0.57 | 173.67 | 174.64 | 172.44 | 598394 |
| 1725402900 | 175.08 | 2.05 | 1.18 | 173.03 | 177.67 | 173.03 | 757032 |
| 1725057300 | 173.03 | 1.14 | 0.66 | 172.08 | 173.33 | 171.25 | 427055 |
| 1724970900 | 171.89 | -1.87 | -1.08 | 174.6 | 174.6 | 171.68 | 442050 |
| 1724884500 | 173.76 | 2.37 | 1.38 | 171.94 | 174.87 | 171.94 | 587612 |
| 1724798100 | 171.39 | 2.55 | 1.51 | 168.84 | 171.67 | 168.17 | 432441 |
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
