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 | 10.35 | 6.62018677242 | 156.34 | 168 | 153.73 | 1288444 | 161.85527358 | CS |
| 4 | -2.31 | -1.36686390533 | 169 | 173.08 | 145.02 | 1720797 | 160.2675985 | CS |
| 12 | -13.92 | -7.70721443995 | 180.61 | 191.83 | 145.02 | 1480577 | 173.70517939 | CS |
| 26 | -1.77 | -1.05069452689 | 168.46 | 198.055 | 145.02 | 1324815 | 179.60246205 | CS |
| 52 | -11.12 | -6.2538664867 | 177.81 | 198.055 | 145.02 | 1288158 | 173.48373825 | CS |
| 156 | 39.29 | 30.8398744113 | 127.4 | 198.055 | 106.17 | 1089538 | 155.13043389 | CS |
| 260 | 85.47 | 105.232701305 | 81.22 | 198.055 | 75.22 | 1061368 | 141.10279108 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 166.69 | -0.55 | -0.33 | 166.88999 | 168 | 165.715 | 710023 |
| 1745534400 | 167.24 | 5.05 | 3.11 | 162.19999 | 167.695 | 162.19 | 1253439 |
| 1745448000 | 162.19 | 2.54 | 1.59 | 164.06 | 165.25 | 161.5 | 1743606 |
| 1745361600 | 159.65 | 4.4 | 2.83 | 155.55 | 159.84 | 154.96 | 1659225 |
| 1745275200 | 155.25 | -2.56 | -1.62 | 156.34 | 156.34 | 153.72999 | 1075925 |
| 1744929600 | 157.81 | -0.71 | -0.45 | 159.6 | 160.53 | 157.416 | 1698788 |
| 1744843200 | 158.52 | -1.69 | -1.05 | 158.31 | 160.99 | 157.425 | 1070063 |
| 1744756800 | 160.21 | -1.15 | -0.71 | 161.52 | 162.77 | 159.85 | 757864 |
| 1744670400 | 161.36 | 2.41 | 1.52 | 161.35 | 162.72999 | 159.59 | 1130915 |
| 1744411200 | 158.94999 | 1.53 | 0.97 | 156.43 | 159.41 | 153.53 | 1949390 |
| 1744324800 | 157.41999 | -3.58 | -2.22 | 157.79 | 159.465 | 153.47 | 1688777 |
| 1744238400 | 161 | 9.59 | 6.33 | 149.66 | 162.37 | 148.3 | 3175162 |
| 1744152000 | 151.41 | -1.92 | -1.25 | 157.26 | 157.59 | 148.72 | 2260017 |
| 1744065600 | 153.33 | 0.67 | 0.44 | 149.44999 | 156.63 | 145.02 | 3009594 |
| 1743806400 | 152.66 | -8.83 | -5.47 | 156.41 | 156.985 | 151.13999 | 2753045 |
| 1743720000 | 161.49 | -11.23 | -6.50 | 166.91 | 167.51499 | 161.0205 | 1872975 |
| 1743633600 | 172.72 | 0.83 | 0.48 | 168.87 | 173.02 | 168.76 | 2486199 |
| 1743547200 | 171.89 | -0.25 | -0.15 | 171.74 | 173.08 | 170.1724 | 901306 |
| 1743460800 | 172.14 | 1.75 | 1.03 | 169 | 172.34 | 166.94999 | 1498835 |
| 1743201600 | 170.39 | -5.17 | -2.94 | 174.89 | 175.77 | 170.02 | 1101497 |
| 1743115200 | 175.56 | -1.34 | -0.76 | 176.8 | 177.495 | 174.67 | 1586486 |
| 1743028800 | 176.9 | -2.8 | -1.56 | 178.85 | 180.335 | 175.97 | 933811 |
| 1742942400 | 179.7 | 0.88 | 0.49 | 179.49 | 180.04 | 177.94 | 1166263 |
| 1742856000 | 178.82 | 4.3 | 2.46 | 176.57 | 179.2 | 176.48 | 1676382 |
| 1742596800 | 174.52 | -1.41 | -0.80 | 174.44 | 175.65 | 172.675 | 1422737 |
| 1742510400 | 175.93 | -1.14 | -0.64 | 175.68 | 177.4 | 175 | 864167 |
| 1742424000 | 177.07 | 0.99 | 0.56 | 176.36 | 177.975 | 175.355 | 1051895 |
| 1742337600 | 176.08 | -2.55 | -1.43 | 177.79 | 178.61 | 175.62 | 895219 |
| 1742251200 | 178.63 | 2.49 | 1.41 | 175.36 | 179.885 | 174.76 | 688230 |
| 1741992000 | 176.14 | 3.23 | 1.87 | 175.41 | 176.44 | 173.18 | 1336182 |
| 1741905600 | 172.91 | -4.3 | -2.43 | 176.6 | 176.955 | 172.42 | 1721271 |
| 1741819200 | 177.21 | -1.65 | -0.92 | 180.91 | 181.65 | 176.62 | 943505 |
| 1741732800 | 178.86 | -0.51 | -0.28 | 179.69 | 179.885 | 176.68 | 1238247 |
| 1741646400 | 179.37 | -4.62 | -2.51 | 181.16 | 183.39 | 178.58 | 1814022 |
| 1741390800 | 183.99 | -0.15 | -0.08 | 182.99 | 184.5 | 180.97 | 1760327 |
| 1741304400 | 184.14 | -0.9 | -0.49 | 183.76 | 184.84 | 181.18 | 1436903 |
| 1741218000 | 185.04 | 1.71 | 0.93 | 183.81 | 185.75 | 183.02 | 2118188 |
| 1741131600 | 183.33 | -3.22 | -1.73 | 184.11 | 184.93 | 181.75 | 1603138 |
| 1741045200 | 186.55 | -2.75 | -1.45 | 190.17 | 191.83 | 185.6 | 1107777 |
| 1740786000 | 189.3 | 1.97 | 1.05 | 188.03 | 190.03 | 185.91 | 2095179 |
| 1740699600 | 187.33 | -0.85 | -0.45 | 188.7 | 190.25 | 186.94 | 851353 |
| 1740613200 | 188.18 | 1.23 | 0.66 | 187.85 | 190.17 | 187.22 | 1180272 |
| 1740526800 | 186.95 | 1.17 | 0.63 | 185.38 | 187.89 | 184.77 | 1483181 |
| 1740440400 | 185.78 | -0.41 | -0.22 | 186.11 | 187.82 | 184.51 | 1087533 |
| 1740181200 | 186.19 | -2.59 | -1.37 | 188.4 | 189.19 | 184.455 | 1202578 |
| 1740094800 | 188.78 | -0.08 | -0.04 | 188.86 | 189.29 | 187.51 | 1035988 |
| 1740008400 | 188.86 | 4.5 | 2.44 | 183.87 | 188.9 | 183.16 | 1101454 |
| 1739922000 | 184.36 | 0.82 | 0.45 | 184.46 | 185.36 | 182.9701 | 1102012 |
| 1739576400 | 183.54 | -0.89 | -0.48 | 184.11 | 185 | 182.69 | 1039062 |
| 1739490000 | 184.43 | -1.07 | -0.58 | 185.58 | 186.22 | 183.74 | 856680 |
| 1739403600 | 185.5 | 0.18 | 0.10 | 182.93 | 186.15 | 181.98 | 1394719 |
| 1739317200 | 185.32 | -0.65 | -0.35 | 185.25 | 186.13 | 182.92 | 1139561 |
| 1739230800 | 185.97 | 1.46 | 0.79 | 185.12 | 186.53 | 182.96 | 1226294 |
| 1738971600 | 184.51 | 1.61 | 0.88 | 184.94 | 186.4 | 183.015 | 1628476 |
| 1738885200 | 182.9 | 2.67 | 1.48 | 180.81 | 182.96 | 180.23 | 1226653 |
| 1738798800 | 180.23 | -0.27 | -0.15 | 182.3 | 182.45 | 178.69 | 2096841 |
| 1738712400 | 180.5 | -3.63 | -1.97 | 176 | 183.68 | 174.4 | 3000100 |
| 1738626000 | 184.13 | -0.43 | -0.23 | 180.61 | 184.97 | 180.07 | 1964144 |
| 1738366800 | 184.56 | -1.44 | -0.77 | 186.07 | 186.9 | 184.56 | 1117011 |
| 1738280400 | 186 | 3.48 | 1.91 | 183.46 | 186.94 | 182.945 | 1120333 |
| 1738194000 | 182.52 | -0.37 | -0.20 | 183.37 | 184.41 | 182.1 | 764710 |
| 1738107600 | 182.89 | -2.06 | -1.11 | 183.93 | 184.485 | 181.69 | 1029280 |
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
