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 | -1.3 | -0.931432256216 | 139.57 | 142.14 | 136.31 | 1221651 | 139.20296048 | CS |
| 4 | -8.25 | -5.63063063063 | 146.52 | 150.84 | 133.82 | 1378421 | 141.41522695 | CS |
| 12 | -20.43 | -12.8733459357 | 158.7 | 161.45 | 133.82 | 1578273 | 147.46694718 | CS |
| 26 | -20.55 | -12.9391764261 | 158.82 | 171.37 | 133.82 | 1368691 | 154.47451555 | CS |
| 52 | -9.23 | -6.25762711864 | 147.5 | 171.37 | 127.6 | 1298664 | 150.04981597 | CS |
| 156 | -12.81 | -8.47895154885 | 151.08 | 178.205 | 114.685 | 1275541 | 147.22044405 | CS |
| 260 | -53.25 | -27.8038847118 | 191.52 | 245.5 | 114.685 | 1360782 | 164.44703045 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 138.27 | 0.7 | 0.51 | 138.5 | 138.86 | 136.03 | 824818 |
| 1745534400 | 137.57 | -1.54 | -1.11 | 137.805 | 138.94999 | 136.31 | 1221130 |
| 1745448000 | 139.11 | -2.92 | -2.06 | 140.22999 | 141.41 | 137.735 | 1242703 |
| 1745361600 | 142.03 | 3.39 | 2.45 | 138.05 | 142.13999 | 138.05 | 1024632 |
| 1745275200 | 138.63999 | -1.14 | -0.82 | 139.57 | 139.955 | 136.71 | 1398137 |
| 1744929600 | 139.78 | 2.98 | 2.18 | 137.29 | 140.33 | 137.26 | 948626 |
| 1744843200 | 136.8 | -2.66 | -1.91 | 139.93 | 140.61 | 136.54 | 1411946 |
| 1744756800 | 139.46 | -1.48 | -1.05 | 140.99 | 141.25 | 139.33 | 1119593 |
| 1744670400 | 140.94 | -0.5 | -0.35 | 142.43 | 142.43 | 138.37 | 1581070 |
| 1744411200 | 141.44 | 0.54 | 0.38 | 139.65 | 142.2571 | 137.71 | 1249592 |
| 1744324800 | 140.9 | 1.08 | 0.77 | 140.38 | 142.63999 | 138.12 | 1436316 |
| 1744238400 | 139.82 | 3.42 | 2.51 | 135.94999 | 140.97999 | 133.82 | 1888705 |
| 1744152000 | 136.4 | -2.5 | -1.80 | 140.99 | 141.115 | 135.51 | 1878444 |
| 1744065600 | 138.9 | -4.96 | -3.45 | 141.87 | 143.33 | 137.58 | 1900577 |
| 1743806400 | 143.86 | -4.83 | -3.25 | 148.5 | 150.84 | 143.31 | 2289036 |
| 1743720000 | 148.69 | 1.07 | 0.72 | 148.46 | 150.6 | 147.44999 | 1199502 |
| 1743633600 | 147.62 | -0.29 | -0.20 | 148.05 | 148.34 | 146.05 | 811249 |
| 1743547200 | 147.91 | 0.66 | 0.45 | 148.08 | 148.08 | 146.51 | 1080767 |
| 1743460800 | 147.25 | 0.97 | 0.66 | 146.22999 | 148.47999 | 146.22999 | 1201853 |
| 1743201600 | 146.28 | 0.65 | 0.45 | 146.52 | 146.775 | 145.56 | 1306121 |
| 1743115200 | 145.63 | 2.65 | 1.85 | 144 | 145.94 | 142.72 | 1282438 |
| 1743028800 | 142.97999 | 1.22 | 0.86 | 141.44999 | 143.9383 | 141.22999 | 1571345 |
| 1742942400 | 141.76 | -2.15 | -1.49 | 143.81 | 144.22999 | 140.94 | 1556343 |
| 1742856000 | 143.91 | -0.93 | -0.64 | 145.1 | 146.68 | 143.69 | 1711839 |
| 1742596800 | 144.84 | -0.5 | -0.34 | 145.53 | 147.29 | 144.32 | 956744 |
| 1742510400 | 145.34 | 0.18 | 0.12 | 145.44 | 146.16999 | 144.59 | 1257069 |
| 1742424000 | 145.16 | 0.28 | 0.19 | 144.5 | 145.36 | 143.94999 | 1104277 |
| 1742337600 | 144.88 | -3.55 | -2.39 | 147.76 | 148.4699 | 144.63 | 1443225 |
| 1742251200 | 148.43 | 1.27 | 0.86 | 147.26 | 148.88 | 146.78 | 958545 |
| 1741992000 | 147.16 | 0.21 | 0.14 | 146.12 | 147.61 | 145.51 | 1027353 |
| 1741905600 | 146.94999 | -0.55 | -0.37 | 147.58 | 148.405 | 146.19 | 1395362 |
| 1741819200 | 147.5 | -0.93 | -0.63 | 146.79 | 147.99 | 145.1 | 1771940 |
| 1741732800 | 148.43 | 0.37 | 0.25 | 147.5 | 150.0573 | 146.44 | 2053884 |
| 1741646400 | 148.06 | -2.97 | -1.97 | 152.35 | 153.897 | 147.76 | 2136161 |
| 1741390800 | 151.03 | 2.66 | 1.79 | 148.08 | 152.72999 | 147.9 | 3211446 |
| 1741304400 | 148.37 | -1.39 | -0.93 | 149.62 | 150.3299 | 146.69999 | 1902308 |
| 1741218000 | 149.76 | -1.01 | -0.67 | 150.75 | 152.405 | 149.46 | 1958945 |
| 1741131600 | 150.77 | -5.12 | -3.28 | 157.22999 | 158.91 | 150.63 | 2168272 |
| 1741045200 | 155.88999 | -0.5 | -0.32 | 155 | 157.87 | 154.385 | 1610260 |
| 1740786000 | 156.38999 | 2.01 | 1.30 | 155.97 | 157 | 153.68 | 1498520 |
| 1740699600 | 154.38 | 1.08 | 0.70 | 152.49 | 155.1 | 151.29 | 1818265 |
| 1740613200 | 153.3 | -3.72 | -2.37 | 156.59 | 157.97999 | 151.97999 | 1376314 |
| 1740526800 | 157.02 | 2.35 | 1.52 | 155.53 | 159.04 | 155.5 | 1337389 |
| 1740440400 | 154.66999 | -2.58 | -1.64 | 156.13 | 156.85 | 153.72999 | 1693550 |
| 1740181200 | 157.25 | 4.18 | 2.73 | 153.47 | 157.8 | 153.13999 | 2375640 |
| 1740094800 | 153.07 | 1.98 | 1.31 | 149.84 | 153.72999 | 149.84 | 1382167 |
| 1740008400 | 151.09 | 2.77 | 1.87 | 149.25 | 151.12 | 148.625 | 988470 |
| 1739922000 | 148.32 | 0.4 | 0.27 | 147.57 | 148.62 | 146.895 | 1381965 |
| 1739576400 | 147.91999 | -2.85 | -1.89 | 150.03 | 150.96 | 147.75 | 1317949 |
| 1739490000 | 150.77 | 2.12 | 1.43 | 148.97999 | 150.84 | 148.4725 | 1146569 |
| 1739403600 | 148.65 | 0.29 | 0.20 | 147.47 | 149.42679 | 146.84 | 842690 |
| 1739317200 | 148.36 | 1.22 | 0.83 | 147.24 | 148.53 | 145.66 | 1126810 |
| 1739230800 | 147.13999 | -1.28 | -0.86 | 147.84 | 148.36 | 145.79 | 1466014 |
| 1738971600 | 148.41999 | 0.82 | 0.56 | 147.85 | 148.53 | 146.93 | 1070566 |
| 1738885200 | 147.6 | 1.65 | 1.13 | 146.96 | 148.66999 | 145.66 | 1614822 |
| 1738798800 | 145.94999 | -2.26 | -1.52 | 148.91999 | 149.44 | 145.19 | 2814122 |
| 1738712400 | 148.21 | -11.57 | -7.24 | 154 | 155.97 | 148.13 | 4660357 |
| 1738626000 | 159.78 | 1.1 | 0.69 | 158.69 | 161.44999 | 158.28 | 2597474 |
| 1738366800 | 158.68 | -1.77 | -1.10 | 158.69999 | 160.19 | 158.04499 | 1762450 |
| 1738280400 | 160.44999 | 2.64 | 1.67 | 159.31 | 161.1 | 157.88999 | 1140545 |
| 1738194000 | 157.81 | -1.69 | -1.06 | 157.99 | 158.72 | 156.38 | 1041372 |
| 1738107600 | 159.5 | -3.01 | -1.85 | 161.81 | 162.3 | 159.08 | 1256103 |
| 1738021200 | 162.51 | 3.24 | 2.03 | 162.1 | 164.2184 | 161.91999 | 1231766 |
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
