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 | -0.8 | -0.538140723799 | 148.66 | 150.76 | 138.9 | 204367 | 145.80476894 | CS |
| 4 | 31.36 | 26.9184549356 | 116.5 | 152.23 | 113.98 | 275258 | 136.94065948 | CS |
| 12 | 46.7 | 46.164491894 | 101.16 | 152.23 | 86.6 | 229265 | 118.20111274 | CS |
| 26 | -7.04 | -4.54486765655 | 154.9 | 160.27 | 86.6 | 215968 | 121.30254292 | CS |
| 52 | 25.2 | 20.5445948149 | 122.66 | 181.02 | 86.6 | 173388 | 133.25304566 | CS |
| 156 | 30.42 | 25.9025885559 | 117.44 | 181.02 | 74.77 | 127237 | 119.97069969 | CS |
| 260 | 113.02 | 324.397244546 | 34.84 | 181.02 | 16.325 | 118597 | 98.28335895 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 147.86 | 2.4 | 1.65 | 145 | 150.10499 | 145 | 140505 |
| 1732145700 | 145.46 | -0.09 | -0.06 | 145.03 | 145.66999 | 141.761 | 152516 |
| 1732059300 | 145.55 | 4.6 | 3.26 | 137.97 | 146.22999 | 137.97 | 264336 |
| 1731972900 | 140.94999 | -5.86 | -3.99 | 147.19999 | 148.6077 | 140.33 | 209326 |
| 1731713700 | 146.81 | -3.53 | -2.35 | 151.12 | 151.81 | 144.59 | 204884 |
| 1731627300 | 150.34 | 1.77 | 1.19 | 148.04 | 150.76 | 147.15 | 206650 |
| 1731540900 | 148.57 | 0.27 | 0.18 | 149.41 | 152.22999 | 148.18 | 198311 |
| 1731454500 | 148.3 | -2.48 | -1.64 | 149.82 | 152.13 | 146.2601 | 188402 |
| 1731368100 | 150.78 | 2.12 | 1.43 | 150 | 151.54 | 147.69 | 188398 |
| 1731108900 | 148.66 | 3.43 | 2.36 | 144.77 | 149.405 | 144.77 | 186143 |
| 1731022500 | 145.22999 | -4.52 | -3.02 | 149.05 | 150.13 | 144.97 | 291762 |
| 1730936100 | 149.75 | 11.47 | 8.29 | 147.5 | 151.5 | 137.9 | 581231 |
| 1730849700 | 138.28 | 5.04 | 3.78 | 133.44 | 141.44 | 133.2001 | 305193 |
| 1730763300 | 133.24 | 3.15 | 2.42 | 131 | 136.36 | 130.63999 | 363551 |
| 1730500500 | 130.09 | -0.91 | -0.69 | 131 | 133.28 | 127.46 | 503444 |
| 1730414100 | 131 | 15.67 | 13.59 | 120.63 | 135.165 | 115.72 | 793962 |
| 1730327700 | 115.33 | -1.13 | -0.97 | 116.02 | 116.045 | 114.95 | 288275 |
| 1730241300 | 116.46 | -0.3 | -0.26 | 115.76 | 116.74 | 114.94 | 153313 |
| 1730154900 | 116.76 | 2.4 | 2.10 | 115.94 | 118.48 | 115.39 | 171143 |
| 1729895700 | 114.36 | -1.49 | -1.29 | 117.23 | 118.92 | 113.98 | 142664 |
| 1729809300 | 115.85 | -0.78 | -0.67 | 117.14 | 118.41 | 115.61 | 144767 |
| 1729722900 | 116.63 | -2.67 | -2.24 | 118.94 | 120 | 115.58 | 144830 |
| 1729636500 | 119.3 | -4.38 | -3.54 | 122.24 | 122.24 | 119.12 | 129955 |
| 1729550100 | 123.68 | -0.07 | -0.06 | 122.98 | 124.45 | 121.15 | 159123 |
| 1729290900 | 123.75 | -0.54 | -0.43 | 124.48 | 124.48 | 122.35 | 146052 |
| 1729204500 | 124.29 | 0.86 | 0.70 | 124.4 | 124.65 | 121.65 | 186573 |
| 1729118100 | 123.43 | 4.13 | 3.46 | 120.18 | 124.91 | 120 | 233945 |
| 1729031700 | 119.3 | 0.28 | 0.24 | 118.77 | 120.86 | 117.93 | 311267 |
| 1728945300 | 119.02 | 0.74 | 0.63 | 118.16 | 119.43 | 116.75 | 302945 |
| 1728686100 | 118.28 | 1.12 | 0.96 | 116.51 | 118.8865 | 115.545 | 185114 |
| 1728599700 | 117.16 | -0.08 | -0.07 | 117.19 | 118.71 | 113.27 | 353356 |
| 1728513300 | 117.24 | 6.58 | 5.95 | 111.02 | 117.515 | 110.89 | 442806 |
| 1728426900 | 110.66 | 3.17 | 2.95 | 107.07 | 111.82 | 106.4 | 296951 |
| 1728340500 | 107.49 | 3.26 | 3.13 | 103.55 | 107.615 | 102.64 | 125005 |
| 1728081300 | 104.23 | 1.24 | 1.20 | 105.02 | 105.13 | 102.01 | 183330 |
| 1727994900 | 102.99 | -0.99 | -0.95 | 103.04 | 104.85 | 102.21 | 157982 |
| 1727908500 | 103.98 | 1.42 | 1.38 | 101.83 | 104.41 | 101.59 | 153400 |
| 1727822100 | 102.56 | 0.33 | 0.32 | 101.52 | 102.62 | 99.4745 | 147333 |
| 1727735700 | 102.23 | -0.52 | -0.51 | 101.92 | 103.66 | 101.115 | 159968 |
| 1727476500 | 102.75 | 1.03 | 1.01 | 102.71 | 105.165 | 101.9713 | 144429 |
| 1727390100 | 101.72 | 3.17 | 3.22 | 100.1 | 102.21 | 100.03 | 143736 |
| 1727303700 | 98.55 | -0.2 | -0.20 | 98.7 | 100.74 | 98.47 | 167611 |
| 1727217300 | 98.75 | -1.1 | -1.10 | 100.42 | 101.345 | 98.52 | 116704 |
| 1727130900 | 99.85 | -1.81 | -1.78 | 102.05 | 102.8577 | 99.67 | 223263 |
| 1726871700 | 101.66 | -0.85 | -0.83 | 101.99 | 102.63 | 99.76 | 447301 |
| 1726785300 | 102.51 | 4.63 | 4.73 | 101.38 | 102.965 | 100.14 | 139046 |
| 1726698900 | 97.88 | -2.81 | -2.79 | 99.79 | 101.275 | 96.87 | 157613 |
| 1726612500 | 100.69 | 1.73 | 1.75 | 100.11 | 102.41 | 99.4875 | 192793 |
| 1726526100 | 98.96 | 0.77 | 0.78 | 98.14 | 99.62 | 96.77 | 148408 |
| 1726266900 | 98.19 | 3.66 | 3.87 | 95.73 | 98.435 | 95.42 | 144890 |
| 1726180500 | 94.53 | 0.49 | 0.52 | 95.5 | 96.92 | 93.93 | 199292 |
| 1726094100 | 94.04 | 4.11 | 4.57 | 89.93 | 94.28 | 88.41 | 273542 |
| 1726007700 | 89.93 | 0.36 | 0.40 | 89.7 | 90.61 | 88.36 | 224165 |
| 1725921300 | 89.57 | 0.98 | 1.11 | 89 | 89.99 | 86.6 | 398080 |
| 1725662100 | 88.59 | -1.93 | -2.13 | 90.33 | 91.57 | 88.5 | 181416 |
| 1725575700 | 90.52 | -0.97 | -1.06 | 91.49 | 91.845 | 90.09 | 186763 |
| 1725489300 | 91.49 | -2.7 | -2.87 | 93.24 | 94.17 | 91.425 | 156076 |
| 1725402900 | 94.19 | -6.61 | -6.56 | 99.92 | 100.77 | 94 | 200363 |
| 1725057300 | 100.8 | 0.79 | 0.79 | 101.47 | 102.37 | 99.89 | 158625 |
| 1724970900 | 100.01 | 0.28 | 0.28 | 101.16 | 102.64 | 99.66 | 253123 |
| 1724884500 | 99.73 | 0.54 | 0.54 | 99 | 100.9 | 97.37 | 266485 |
| 1724798100 | 99.19 | -4.33 | -4.18 | 103.13 | 103.13 | 98.84 | 152490 |
| 1724711700 | 103.52 | 0.72 | 0.70 | 103.57 | 103.9625 | 102.36 | 151674 |
| 1724452500 | 102.8 | 0.4 | 0.39 | 103.27 | 104.75 | 102.01 | 193899 |
| 1724366100 | 102.4 | -0.59 | -0.57 | 103.04 | 103.115 | 101.47 | 122949 |
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
