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 | -0.96 | -0.700729927007 | 137 | 138.89 | 134.55 | 136685 | 137.32743231 | CS |
| 4 | -8.62 | -5.9587999447 | 144.66 | 145.445 | 134.55 | 314251 | 139.11014499 | CS |
| 12 | 0.35 | 0.257940894686 | 135.69 | 150.19 | 125.975 | 346347 | 138.89874135 | CS |
| 26 | 11.42 | 9.16385812871 | 124.62 | 150.19 | 118.97 | 317119 | 134.5223173 | CS |
| 52 | 17.04 | 14.3193277311 | 119 | 150.19 | 115.64 | 311554 | 130.46849075 | CS |
| 156 | -0.84 | -0.613676212741 | 136.88 | 152.29 | 105.22 | 340966 | 128.64497053 | CS |
| 260 | 26.79 | 24.5217391304 | 109.25 | 152.29 | 44.01 | 407379 | 110.68441208 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 136.04 | -0.96 | -0.70 | 136.035 | 136.9 | 134.55 | 134906 |
| 1735342800 | 137 | -1.16 | -0.84 | 138.26 | 138.26 | 136.365 | 157967 |
| 1735256400 | 138.16 | -0.17 | -0.12 | 138.24 | 138.88999 | 137.665 | 171253 |
| 1735077840 | 138.33 | 1.04 | 0.76 | 137 | 138.36 | 136.25 | 82614 |
| 1734997200 | 137.29 | 0.31 | 0.23 | 136.11 | 137.525 | 135.766 | 181506 |
| 1734738000 | 136.97999 | 0.52 | 0.38 | 137.52 | 138.5085 | 136.43 | 1110139 |
| 1734651600 | 136.46 | 1.82 | 1.35 | 135.815 | 137.8046 | 135.78 | 389775 |
| 1734565200 | 134.63999 | -3.27 | -2.37 | 138.82 | 138.82 | 134.57 | 407811 |
| 1734478800 | 137.91 | -1.88 | -1.34 | 138.69 | 139.63 | 137.26 | 238176 |
| 1734392400 | 139.79 | -0.12 | -0.09 | 139.32 | 141.25 | 139.05 | 236538 |
| 1734133200 | 139.91 | 0.86 | 0.62 | 139.885 | 140.41 | 138.6 | 226937 |
| 1734046800 | 139.05 | -0.93 | -0.66 | 140.5 | 140.705 | 138.904 | 212858 |
| 1733960400 | 139.97999 | 0.74 | 0.53 | 139.5 | 140.6148 | 138.225 | 538552 |
| 1733874000 | 139.24 | -2.76 | -1.94 | 140.395 | 140.395 | 136.59 | 269227 |
| 1733787600 | 142 | -0.98 | -0.69 | 142.9 | 142.965 | 141.22 | 330040 |
| 1733528400 | 142.97999 | -1.43 | -0.99 | 144.29 | 144.77 | 142.15 | 280170 |
| 1733442000 | 144.41 | 1.52 | 1.06 | 143.41 | 145.445 | 143.26 | 299017 |
| 1733355600 | 142.88999 | 0.86 | 0.61 | 141.66 | 143.47 | 140.76 | 351648 |
| 1733269200 | 142.03 | -1.88 | -1.31 | 144.66 | 144.66 | 141.805 | 351636 |
| 1733182800 | 143.91 | -2.95 | -2.01 | 146.61 | 146.61 | 143.57499 | 407938 |
| 1732917840 | 146.86 | -1.07 | -0.72 | 148.205 | 148.72999 | 146.62 | 186683 |
| 1732750800 | 147.93 | -0.13 | -0.09 | 149.37 | 150.19 | 147.66319 | 414412 |
| 1732664400 | 148.06 | -1.02 | -0.68 | 148.02 | 149.05 | 146.7918 | 352981 |
| 1732578000 | 149.08 | 2.61 | 1.78 | 146.69999 | 149.121 | 146.69999 | 1725633 |
| 1732318800 | 146.47 | 2.68 | 1.86 | 143.955 | 147.01 | 143.705 | 512840 |
| 1732232400 | 143.79 | 3.03 | 2.15 | 141.07 | 144.29 | 140.08 | 372306 |
| 1732146000 | 140.76 | 2.34 | 1.69 | 139.3 | 140.88 | 137.97 | 297258 |
| 1732059600 | 138.41999 | -1.22 | -0.87 | 138.375 | 138.63 | 136.435 | 400530 |
| 1731973200 | 139.63999 | 1.82 | 1.32 | 138.065 | 140.155 | 136.9801 | 463166 |
| 1731714000 | 137.82 | -4.19 | -2.95 | 138.35 | 139.16999 | 137.08 | 422005 |
| 1731627600 | 142.01 | -1.78 | -1.24 | 143.645 | 143.645 | 141.1 | 345523 |
| 1731541200 | 143.79 | 0.29 | 0.20 | 143.225 | 144.81 | 142.5 | 261041 |
| 1731454800 | 143.5 | 1.29 | 0.91 | 142.03 | 143.69999 | 141.27 | 371096 |
| 1731368400 | 142.21 | 3.44 | 2.48 | 139.4 | 142.71 | 139.145 | 423354 |
| 1731109200 | 138.77 | 4.53 | 3.37 | 134.57499 | 138.82 | 133.525 | 392756 |
| 1731022800 | 134.24 | 0.44 | 0.33 | 134.03 | 135.77 | 132.99 | 356446 |
| 1730936400 | 133.8 | 6.36 | 4.99 | 136.8 | 136.8 | 130.5601 | 578213 |
| 1730850000 | 127.44 | 0.63 | 0.50 | 127.2929 | 127.76 | 126.2501 | 238561 |
| 1730763600 | 126.81 | -0.9 | -0.70 | 127.63 | 127.71 | 125.975 | 293214 |
| 1730500800 | 127.71 | -1.22 | -0.95 | 129.19999 | 130.4 | 127.61 | 303417 |
| 1730414400 | 128.93 | -1.46 | -1.12 | 130.405 | 130.44 | 128.76 | 332306 |
| 1730328000 | 130.38999 | 1.71 | 1.33 | 129.36 | 130.5 | 129.21 | 274186 |
| 1730241600 | 128.68 | -1.29 | -0.99 | 130.22 | 130.49 | 128.55 | 256198 |
| 1730155200 | 129.97 | 0.56 | 0.43 | 130.82 | 131.29 | 129.93 | 185007 |
| 1729896000 | 129.41 | -3.2 | -2.41 | 132.58 | 132.58 | 129.10499 | 249818 |
| 1729809600 | 132.61 | 0.59 | 0.45 | 131.96 | 132.96 | 131.93 | 281166 |
| 1729723200 | 132.02 | -0.17 | -0.13 | 131.88 | 132.74 | 131.1 | 335712 |
| 1729636800 | 132.19 | -1.49 | -1.11 | 133.115 | 133.115 | 130.79 | 311756 |
| 1729550400 | 133.68 | -2.64 | -1.94 | 136.29 | 136.29 | 133.63 | 229286 |
| 1729291200 | 136.32 | -1.61 | -1.17 | 137.94999 | 138.59 | 135.49 | 314600 |
| 1729204800 | 137.93 | 2.99 | 2.22 | 136.09 | 138.41 | 135.85 | 332930 |
| 1729118400 | 134.94 | -0.01 | -0.01 | 135.65 | 137.24 | 134.62 | 304223 |
| 1729032000 | 134.94999 | -2.27 | -1.65 | 136.47999 | 137.8679 | 134.93 | 303713 |
| 1728945600 | 137.22 | 1.28 | 0.94 | 136.16 | 137.56809 | 135 | 225610 |
| 1728686400 | 135.94 | 0.04 | 0.03 | 136.31 | 137.46 | 135.44 | 345522 |
| 1728600000 | 135.9 | -1.33 | -0.97 | 138.245 | 138.245 | 135.15 | 249102 |
| 1728513600 | 137.22999 | 1.51 | 1.11 | 135.32 | 138.09 | 135.29 | 265108 |
| 1728427200 | 135.72 | 0.65 | 0.48 | 135.69 | 136.41999 | 135.07 | 201715 |
| 1728340800 | 135.07 | -3.58 | -2.58 | 138.07 | 138.07 | 134.01499 | 434114 |
| 1728081600 | 138.65 | 4.07 | 3.02 | 135.05 | 138.72 | 135.05 | 270186 |
| 1727995200 | 134.58 | -0.26 | -0.19 | 134.13 | 134.88 | 133.07499 | 263156 |
| 1727908800 | 134.84 | -0.5 | -0.37 | 135.8123 | 136.1 | 134.66999 | 271501 |
| 1727822400 | 135.34 | 0.74 | 0.55 | 134.63999 | 136.44 | 133.86 | 258961 |
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
