Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.41 | 2.41518521142 | 141.19 | 148.7 | 137.361 | 1281115 | 142.09804567 | CS |
| 4 | -16.35 | -10.1584342964 | 160.95 | 161.0859 | 131.09 | 1362071 | 142.60895988 | CS |
| 12 | -21.75 | -13.0748422002 | 166.35 | 171.47 | 128.07 | 1726550 | 142.65223925 | CS |
| 26 | 8.15 | 5.97288384023 | 136.45 | 196.99 | 121.41 | 1752770 | 154.81921966 | CS |
| 52 | 74.65 | 106.719085061 | 69.95 | 196.99 | 65.6001 | 1661234 | 133.01463855 | CS |
| 156 | 97.97 | 210.100793481 | 46.63 | 196.99 | 14.02 | 1809667 | 62.00150306 | CS |
| 260 | 126.51 | 699.336650083 | 18.09 | 196.99 | 7.415 | 1924498 | 44.19861527 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 144.6 | 2.87 | 2.02 | 142.66999 | 148.69999 | 142.66999 | 1283111 |
| 1731541200 | 141.72999 | 1.8 | 1.29 | 141 | 144.69999 | 140.94999 | 1439361 |
| 1731454800 | 139.93 | -0.32 | -0.23 | 140.79 | 144.875 | 137.36099 | 1141923 |
| 1731368400 | 140.25 | -3.72 | -2.58 | 146.9 | 147.97999 | 139.9549 | 1351294 |
| 1731109200 | 143.97 | 2.41 | 1.70 | 141.63 | 144.34 | 140.35 | 1223168 |
| 1731022800 | 141.56 | 6.26 | 4.63 | 136.53 | 143.6 | 135.94999 | 1528941 |
| 1730936400 | 135.3 | -2.05 | -1.49 | 144 | 145 | 134.03 | 1635363 |
| 1730850000 | 137.35 | -0.45 | -0.33 | 138.1 | 138.41999 | 134.37 | 1097824 |
| 1730763600 | 137.8 | 6.54 | 4.98 | 133.69999 | 139.3 | 132.8 | 1765524 |
| 1730500800 | 131.26 | -0.53 | -0.40 | 133.5 | 133.97999 | 131.09 | 925026 |
| 1730414400 | 131.79 | -4.75 | -3.48 | 135 | 135.62 | 131.195 | 1149334 |
| 1730328000 | 136.54 | -1.93 | -1.39 | 138.66 | 139.85 | 136.215 | 1004092 |
| 1730241600 | 138.47 | 0.55 | 0.40 | 137.02 | 139.09 | 134.4369 | 1221798 |
| 1730155200 | 137.91999 | -3.61 | -2.55 | 142.62 | 144.5 | 137.8 | 1530449 |
| 1729896000 | 141.53 | -1.11 | -0.78 | 143.06 | 143.41 | 139.75 | 1741236 |
| 1729809600 | 142.63999 | -5.18 | -3.50 | 149.62 | 150.13999 | 141.77 | 1481639 |
| 1729723200 | 147.82 | -7 | -4.52 | 152.96 | 153.81 | 146.71 | 1354057 |
| 1729636800 | 154.82 | -5.07 | -3.17 | 157.47999 | 159.841 | 154.8 | 1147407 |
| 1729550400 | 159.88999 | 3.14 | 2.00 | 156.29 | 161.0859 | 153.88 | 1063428 |
| 1729291200 | 156.75 | -3.9 | -2.43 | 160.94999 | 160.96 | 156.22 | 2394449 |
| 1729204800 | 160.65 | -3.13 | -1.91 | 165 | 167.71 | 160.35 | 1499500 |
| 1729118400 | 163.78 | 3.54 | 2.21 | 162.19999 | 165.94999 | 160.24 | 1426102 |
| 1729032000 | 160.24 | 4.72 | 3.03 | 156.49 | 164 | 156 | 2051242 |
| 1728945600 | 155.52 | 5.77 | 3.85 | 150.54 | 157.72 | 149.69 | 1819774 |
| 1728686400 | 149.75 | 6.5 | 4.54 | 142.94999 | 149.8 | 142.94999 | 1339735 |
| 1728600000 | 143.25 | 2.38 | 1.69 | 139.38 | 144.785 | 138.1228 | 1240339 |
| 1728513600 | 140.87 | -1.5 | -1.05 | 142.44999 | 142.68 | 139.32 | 908404 |
| 1728427200 | 142.37 | 3.33 | 2.39 | 142.04 | 144.21 | 139.44999 | 1402605 |
| 1728340800 | 139.04 | -7.28 | -4.98 | 144.99 | 145.32 | 136.68 | 2404128 |
| 1728081600 | 146.32 | 12.2 | 9.10 | 139 | 146.4 | 138.26 | 2527004 |
| 1727995200 | 134.12 | 0.4 | 0.30 | 132.5 | 134.32 | 130.87 | 1354399 |
| 1727908800 | 133.72 | -2.01 | -1.48 | 134.44 | 136.31 | 132.33 | 1517399 |
| 1727822400 | 135.72999 | -4.17 | -2.98 | 139.27 | 139.56 | 135.0004 | 1281548 |
| 1727736000 | 139.9 | -4.6 | -3.18 | 143.53 | 143.53 | 133.56 | 2692374 |
| 1727476800 | 144.5 | 6.57 | 4.76 | 138.22 | 144.65 | 137.898 | 1652121 |
| 1727390400 | 137.93 | 0.2 | 0.15 | 141.5 | 142.84 | 134.77 | 1384881 |
| 1727304000 | 137.72999 | -4.37 | -3.08 | 141.03 | 141.72999 | 136.38 | 1245773 |
| 1727217600 | 142.1 | 1.45 | 1.03 | 141.66999 | 142.71 | 139.6 | 1045217 |
| 1727131200 | 140.65 | -1.15 | -0.81 | 141.44999 | 142.54 | 136.8842 | 1271997 |
| 1726872000 | 141.8 | 2.48 | 1.78 | 140 | 143.08 | 139.805 | 2072652 |
| 1726785600 | 139.32 | 3.87 | 2.86 | 139.55 | 141.525 | 137.6 | 1286354 |
| 1726699200 | 135.44999 | 1.04 | 0.77 | 134.33 | 139.62 | 133.4 | 1574751 |
| 1726612800 | 134.41 | -0.21 | -0.16 | 137.18 | 138.93 | 133 | 1907367 |
| 1726526400 | 134.62 | -7.57 | -5.32 | 140.63 | 142.5299 | 132.44999 | 2248371 |
| 1726267200 | 142.19 | 4.65 | 3.38 | 139.47999 | 145.55 | 139.33 | 1642234 |
| 1726180800 | 137.54 | 6.33 | 4.82 | 131.26 | 138.365 | 131.26 | 1660085 |
| 1726094400 | 131.21 | 1.35 | 1.04 | 129.81 | 133.27 | 128.18 | 2111339 |
| 1726008000 | 129.86 | -3.4 | -2.55 | 133.25 | 137.75 | 128.07 | 2178788 |
| 1725921600 | 133.26 | 2.33 | 1.78 | 131.93 | 136.21 | 131.13999 | 1634767 |
| 1725662400 | 130.93 | -6.9 | -5.01 | 136.75 | 137.8 | 130.36 | 2254310 |
| 1725576000 | 137.83 | -1.83 | -1.31 | 138 | 141.35 | 135.9 | 1523231 |
| 1725489600 | 139.66 | -3.28 | -2.29 | 142 | 142.845 | 137.66999 | 1584186 |
| 1725403200 | 142.94 | -4.63 | -3.14 | 147.47999 | 149.145 | 142.0301 | 1747117 |
| 1725057600 | 147.57 | 5.35 | 3.76 | 143 | 147.87 | 140.3 | 2897582 |
| 1724971200 | 142.22 | 3.91 | 2.83 | 138.5 | 143.88999 | 134.46 | 3837900 |
| 1724884800 | 138.31 | -28.3 | -16.99 | 146.25 | 148.5 | 134.49 | 8781652 |
| 1724798400 | 166.61 | 1.51 | 0.91 | 161.72 | 168.5 | 160.25 | 2336869 |
| 1724712000 | 165.1 | -4.73 | -2.79 | 170.1 | 170.76 | 164.25 | 1360337 |
| 1724452800 | 169.83 | 4.63 | 2.80 | 166.35 | 171.47 | 165.94 | 1122623 |
| 1724366400 | 165.19999 | -5.68 | -3.32 | 167.19999 | 171.1 | 164.88 | 1248754 |
| 1724280000 | 170.88 | 4.83 | 2.91 | 167.82 | 171.29 | 165.375 | 1135005 |
| 1724193600 | 166.05 | -0.82 | -0.49 | 169.01 | 172.9 | 165.33 | 1503908 |
| 1724107200 | 166.87 | 1.79 | 1.08 | 166 | 169.09 | 163.92259 | 1157004 |
| 1723848000 | 165.08 | 3.03 | 1.87 | 160.86 | 167.2267 | 160.35 | 1066147 |
| 1723761600 | 162.05 | 8.97 | 5.86 | 159.97999 | 162.19 | 157.3681 | 1421181 |
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
