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 | 2.48 | 1.43005420367 | 173.42 | 184.535 | 169.32 | 41312 | 175.14191182 | CS |
| 4 | -10.43 | -5.59759566361 | 186.33 | 190.83 | 159.6379 | 48285 | 175.03512459 | CS |
| 12 | -17.42 | -9.01096627354 | 193.32 | 212.24 | 159.6379 | 40280 | 189.1876181 | CS |
| 26 | -8.97 | -4.85205820306 | 184.87 | 217.14 | 159.6379 | 41254 | 195.47342916 | CS |
| 52 | -14.7 | -7.71248688353 | 190.6 | 217.5999 | 159.6379 | 44129 | 190.15093727 | CS |
| 156 | 72.61 | 70.2972214154 | 103.29 | 217.5999 | 90.11 | 48049 | 159.49655557 | CS |
| 260 | 113.85 | 183.481063658 | 62.05 | 217.5999 | 52.2714 | 45851 | 132.96661731 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 175.9 | 1.28 | 0.73 | 174.32 | 176.38 | 173.9373 | 25786 |
| 1745620800 | 174.62 | -2.21 | -1.25 | 175 | 175.5 | 170.71 | 26453 |
| 1745534400 | 176.83 | -0.05 | -0.03 | 176.77 | 177.73 | 175.45 | 43190 |
| 1745448000 | 176.88 | 1.07 | 0.61 | 179.93 | 184.535 | 175.2 | 44298 |
| 1745361600 | 175.81 | 3.81 | 2.22 | 174.44 | 176.51 | 171.45 | 40659 |
| 1745275200 | 172 | -2.45 | -1.40 | 173.42 | 173.595 | 169.32 | 51962 |
| 1744929600 | 174.45 | 3.56 | 2.08 | 171.08 | 174.935 | 169.8056 | 49802 |
| 1744843200 | 170.89 | 0.38 | 0.22 | 169.06 | 171.47 | 168.71 | 30933 |
| 1744756800 | 170.51 | -0.95 | -0.55 | 171.08 | 175.98 | 169.855 | 25728 |
| 1744670400 | 171.46 | 4.37 | 2.62 | 168.21 | 171.93 | 168.21 | 32745 |
| 1744411200 | 167.09 | -0.67 | -0.40 | 166.79 | 168.625 | 162.74 | 42299 |
| 1744324800 | 167.76 | -7.46 | -4.26 | 171.85 | 172.58 | 162.91 | 57979 |
| 1744238400 | 175.22 | 9.77 | 5.91 | 162.71 | 179.26 | 159.6379 | 79484 |
| 1744152000 | 165.44999 | -2.5 | -1.49 | 173.26 | 174.005 | 164.21969 | 57450 |
| 1744065600 | 167.95 | -6.55 | -3.75 | 169.07 | 178.27 | 165.5 | 66726 |
| 1743806400 | 174.5 | -4.12 | -2.31 | 172.05 | 177.2125 | 169.9 | 62516 |
| 1743720000 | 178.62 | -11.72 | -6.16 | 183.44 | 184.95 | 176.57 | 53888 |
| 1743633600 | 190.34 | 3.67 | 1.97 | 184.5 | 190.83 | 184.5 | 42068 |
| 1743547200 | 186.67 | -0.84 | -0.45 | 186.43 | 188.305 | 185.32 | 36670 |
| 1743460800 | 187.51 | -1.07 | -0.57 | 186.33 | 190 | 184.62 | 72560 |
| 1743201600 | 188.58 | -5.71 | -2.94 | 194.09 | 196.08 | 188.27 | 41950 |
| 1743115200 | 194.29 | 1.33 | 0.69 | 193.54 | 194.895 | 193.02 | 29152 |
| 1743028800 | 192.96 | -0.85 | -0.44 | 193.88 | 195.56 | 191.72 | 26074 |
| 1742942400 | 193.81 | -1.19 | -0.61 | 194.48 | 197.715 | 193.52 | 26264 |
| 1742856000 | 195 | 3.49 | 1.82 | 193.76 | 195.44 | 193.2 | 25884 |
| 1742596800 | 191.51 | -1.03 | -0.53 | 190.5 | 192.38 | 190.24 | 64492 |
| 1742510400 | 192.54 | -2.26 | -1.16 | 192.68 | 196.47 | 191.97 | 39076 |
| 1742424000 | 194.8 | 2 | 1.04 | 193.49 | 196.655 | 193.39 | 33660 |
| 1742337600 | 192.8 | -1.46 | -0.75 | 192.78 | 193.19 | 191.205 | 36156 |
| 1742251200 | 194.26 | -0.95 | -0.49 | 194 | 195.18 | 192.81 | 45484 |
| 1741992000 | 195.21 | 4.43 | 2.32 | 191.81 | 195.53 | 190.72 | 32319 |
| 1741905600 | 190.78 | -0.68 | -0.36 | 192.42 | 193.58 | 189.31 | 32013 |
| 1741819200 | 191.46 | 0.62 | 0.32 | 191.88 | 192.3 | 188.91 | 30594 |
| 1741732800 | 190.84 | -1.56 | -0.81 | 193.43 | 195.616 | 189.31 | 35039 |
| 1741646400 | 192.4 | -8.37 | -4.17 | 198.23 | 199.56 | 191.905 | 36971 |
| 1741390800 | 200.77 | -1.24 | -0.61 | 202.03 | 202.24 | 197.82 | 43439 |
| 1741304400 | 202.01 | -1.4 | -0.69 | 200.94 | 202.42 | 199.15 | 38856 |
| 1741218000 | 203.41 | -0.54 | -0.26 | 204.71 | 206.77 | 200.45 | 47844 |
| 1741131600 | 203.95 | 0.63 | 0.31 | 202.2 | 207.1037 | 201.42 | 47980 |
| 1741045200 | 203.32 | -5.75 | -2.75 | 208.89 | 210.781 | 202.39 | 41688 |
| 1740786000 | 209.07 | 7.26 | 3.60 | 202.63 | 209.07 | 201.937 | 41630 |
| 1740699600 | 201.81 | -1.19 | -0.59 | 203 | 205.55 | 201.61 | 45225 |
| 1740613200 | 203 | -0.93 | -0.46 | 204.39 | 204.895 | 202.03 | 43498 |
| 1740526800 | 203.93 | -1.58 | -0.77 | 207.04 | 208.045 | 203.93 | 43827 |
| 1740440400 | 205.51 | -2.58 | -1.24 | 208.63 | 208.63 | 204.36 | 39736 |
| 1740181200 | 208.09 | 12.42 | 6.35 | 203.6 | 212.24 | 200.03 | 73753 |
| 1740094800 | 195.67 | -2.75 | -1.39 | 196.26 | 199.06 | 194.45 | 28933 |
| 1740008400 | 198.42 | -1.04 | -0.52 | 197.5 | 198.64 | 196.24 | 23889 |
| 1739922000 | 199.46 | -0.1 | -0.05 | 200.5 | 201.455 | 198.355 | 35258 |
| 1739576400 | 199.56 | -0.06 | -0.03 | 201.03 | 201.4209 | 199.0101 | 18251 |
| 1739490000 | 199.62 | -1.07 | -0.53 | 201.4 | 201.63 | 198.1401 | 25312 |
| 1739403600 | 200.69 | -0.69 | -0.34 | 198.32 | 201.42 | 197.8 | 43175 |
| 1739317200 | 201.38 | 3.28 | 1.66 | 196.9 | 203.1043 | 195.24 | 28807 |
| 1739230800 | 198.1 | 0.29 | 0.15 | 197.93 | 198.41 | 196.39 | 21048 |
| 1738971600 | 197.81 | -1.81 | -0.91 | 199.58 | 199.95 | 196.11 | 21899 |
| 1738885200 | 199.62 | 0.88 | 0.44 | 199.73 | 200.19 | 198.0969 | 26929 |
| 1738798800 | 198.74 | 1.77 | 0.90 | 197.8 | 199.19 | 196.0446 | 27966 |
| 1738712400 | 196.97 | 1.75 | 0.90 | 194.03 | 197.5 | 194.03 | 30255 |
| 1738626000 | 195.22 | -2.56 | -1.29 | 193.32 | 196.585 | 192.76 | 44509 |
| 1738366800 | 197.78 | -1.64 | -0.82 | 198.81 | 200.01 | 195.24 | 32413 |
| 1738280400 | 199.42 | 1.05 | 0.53 | 200.09 | 201.03 | 197.53 | 28730 |
| 1738194000 | 198.37 | -1.18 | -0.59 | 198.37 | 200.2 | 197.13 | 29360 |
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
