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 | 0.7 | 0.414201183432 | 169 | 172.26 | 167.7 | 3203190 | 169.83707163 | CS |
| 4 | 0.62 | 0.366690324107 | 169.08 | 172.26 | 152.73 | 3393332 | 164.42492381 | CS |
| 12 | 28.58 | 20.2522675737 | 141.12 | 189.49 | 139.05 | 5959627 | 169.06716125 | CS |
| 26 | 46.65 | 37.9114181227 | 123.05 | 189.49 | 95.11 | 4332512 | 150.09222146 | CS |
| 52 | 69.59 | 69.5135351114 | 100.11 | 189.49 | 95.11 | 3308286 | 137.16333721 | CS |
| 156 | 103.3 | 155.572289157 | 66.4 | 189.49 | 45.62 | 2916837 | 93.33722374 | CS |
| 260 | 120.24 | 243.10553983 | 49.46 | 189.49 | 19.46 | 2673464 | 79.52290613 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 172.06 | 3.16 | 1.87 | 170.36 | 172.26 | 169.256 | 2408775 |
| 1737675600 | 168.9 | 0 | 0.00 | 168.9 | 168.9 | 168.9 | 0 |
| 1737589200 | 168.9 | -0.34 | -0.20 | 169.99 | 170.64 | 167.69999 | 3103366 |
| 1737502800 | 169.24 | 2.25 | 1.35 | 169 | 171.93 | 168.3765 | 4097428 |
| 1737157200 | 166.99 | 1.07 | 0.64 | 167.27 | 169.02 | 166.01 | 3604461 |
| 1737070800 | 165.91999 | 1.07 | 0.65 | 165.54 | 166.4676 | 164.4 | 4209097 |
| 1736984400 | 164.85 | 5.52 | 3.46 | 166 | 167.88 | 163.66999 | 3852520 |
| 1736898000 | 159.33 | 4.53 | 2.93 | 156.65 | 159.91569 | 155.61 | 3511841 |
| 1736811600 | 154.8 | -0.59 | -0.38 | 153.69 | 155 | 152.72999 | 3441815 |
| 1736552400 | 155.38999 | -6.59 | -4.07 | 161.25 | 161.25 | 154.58 | 4501822 |
| 1736379600 | 161.97999 | -0.47 | -0.29 | 162.61 | 163.13 | 159.44 | 3283057 |
| 1736293200 | 162.44999 | -6.65 | -3.93 | 170 | 170.15 | 161.22999 | 4062490 |
| 1736206800 | 169.1 | 0.04 | 0.02 | 171 | 172.11 | 169.03 | 3230775 |
| 1735947600 | 169.06 | 3.2 | 1.93 | 166.13 | 169.43 | 165.16999 | 2491462 |
| 1735861200 | 165.86 | 0.7 | 0.42 | 166.99 | 166.99 | 163.05 | 3079184 |
| 1735688400 | 165.16 | -1.35 | -0.81 | 167 | 167.5999 | 164.93 | 2817478 |
| 1735602000 | 166.51 | -3.77 | -2.21 | 169.08 | 169.08 | 165.18 | 2597747 |
| 1735342800 | 170.28 | -4.09 | -2.35 | 172.68 | 173.41 | 169.7 | 2858111 |
| 1735256400 | 174.37 | -0.48 | -0.27 | 173.63 | 175.08 | 172.51 | 1348430 |
| 1735077840 | 174.85 | 3.22 | 1.88 | 172.51 | 174.85 | 171.7955 | 1023857 |
| 1734997200 | 171.63 | 0.6 | 0.35 | 170.64 | 172.78 | 168.28 | 4447706 |
| 1734738000 | 171.03 | 1.4 | 0.83 | 168.79 | 174.85 | 167.38999 | 94518799 |
| 1734651600 | 169.63 | 2.19 | 1.31 | 170.05 | 173.56 | 169.37 | 7908406 |
| 1734565200 | 167.44 | -8.88 | -5.04 | 176.62 | 178.11 | 166.44999 | 8124387 |
| 1734478800 | 176.32 | -1.83 | -1.03 | 176.5 | 177.73 | 172.9001 | 7016883 |
| 1734392400 | 178.15 | 1.72 | 0.97 | 176.24 | 179.42 | 175.885 | 6113763 |
| 1734133200 | 176.43 | 0.02 | 0.01 | 176.41 | 177.52 | 174.88 | 3166755 |
| 1734046800 | 176.41 | -2.2 | -1.23 | 178.53 | 179.37 | 175.27 | 3547188 |
| 1733960400 | 178.61 | 3.9 | 2.23 | 175.41 | 179.48 | 172.11 | 6022848 |
| 1733874000 | 174.71 | 2.24 | 1.30 | 173.17 | 176.68 | 172.74 | 7561354 |
| 1733787600 | 172.47 | -5.38 | -3.03 | 189.31 | 189.49 | 171.66 | 19337969 |
| 1733528400 | 177.85 | 2.12 | 1.21 | 176.77 | 178.11 | 174.17 | 3959948 |
| 1733442000 | 175.73 | 1 | 0.57 | 174.61 | 178.75 | 174.07 | 3829477 |
| 1733355600 | 174.73 | 1.73 | 1.00 | 173 | 175.71 | 172 | 4789619 |
| 1733269200 | 173 | 0.66 | 0.38 | 173.75 | 174.23 | 172.2404 | 4156313 |
| 1733182800 | 172.34 | -2.69 | -1.54 | 176.06 | 176.22 | 171.9 | 2935655 |
| 1732917840 | 175.03 | 1.18 | 0.68 | 175.95 | 176.4 | 174.23 | 1429231 |
| 1732750800 | 173.85 | -1.79 | -1.02 | 175 | 176.57 | 173.75 | 1899390 |
| 1732664400 | 175.64 | 0.94 | 0.54 | 172.55 | 175.909 | 171.83 | 2732924 |
| 1732578000 | 174.7 | 7.14 | 4.26 | 172.35 | 176.75 | 172.02 | 6035729 |
| 1732318800 | 167.56 | 2.54 | 1.54 | 167.03 | 169.58 | 166.85 | 3975757 |
| 1732232400 | 165.02 | 2.13 | 1.31 | 164.51 | 165.94999 | 162.31 | 5820576 |
| 1732146000 | 162.88999 | -5.36 | -3.19 | 167.49 | 168.09 | 160.88999 | 5836925 |
| 1732059600 | 168.25 | 3.94 | 2.40 | 164.5 | 169.145 | 163.94999 | 4706385 |
| 1731973200 | 164.31 | 0.68 | 0.42 | 164.47 | 165.11 | 161.34 | 2977023 |
| 1731714000 | 163.63 | -0.68 | -0.41 | 162.97 | 163.85 | 161.15 | 2518777 |
| 1731627600 | 164.31 | -0.03 | -0.02 | 165.36 | 166.66 | 163.41 | 3357225 |
| 1731541200 | 164.34 | 0.59 | 0.36 | 165.11 | 165.91 | 163.38 | 2591334 |
| 1731454800 | 163.75 | -3 | -1.80 | 164.99 | 166.44 | 162.47 | 2810019 |
| 1731368400 | 166.75 | 4.75 | 2.93 | 164.07 | 168.67 | 163.3 | 4692830 |
| 1731109200 | 162 | 2.18 | 1.36 | 158.22999 | 162.15 | 158.19659 | 3092682 |
| 1731022800 | 159.82 | -3.85 | -2.35 | 161.19999 | 162.24 | 159.31 | 3561584 |
| 1730936400 | 163.66999 | 14.4 | 9.65 | 160.26 | 166.65 | 160.26 | 8228797 |
| 1730850000 | 149.27 | 9.84 | 7.06 | 147 | 151.84 | 145.53389 | 4864084 |
| 1730763600 | 139.43 | -1.57 | -1.11 | 141.12 | 142.11 | 139.05 | 3727774 |
| 1730500800 | 141 | -2.26 | -1.58 | 144.19 | 144.44999 | 140.68 | 3197921 |
| 1730414400 | 143.26 | -2.6 | -1.78 | 145.24 | 146.22 | 143.1 | 2844915 |
| 1730328000 | 145.86 | -0.16 | -0.11 | 145.69999 | 147.04 | 145.51 | 2449547 |
| 1730241600 | 146.02 | 1.18 | 0.81 | 144.61 | 146.19 | 143.59 | 2368562 |
| 1730155200 | 144.84 | 1.75 | 1.22 | 144.72999 | 145.19999 | 143.29 | 1941745 |
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
