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 | 2.93 | 1.34065431251 | 218.55 | 223.18 | 208.55 | 1691883 | 215.94171572 | CS |
| 4 | 16.17 | 7.87589498807 | 205.31 | 223.18 | 195.18 | 1644366 | 209.8735615 | CS |
| 12 | 53.45 | 31.8097958698 | 168.03 | 223.18 | 167.98 | 1660598 | 199.92578446 | CS |
| 26 | 67.37499645 | 43.7201874682 | 154.10500355 | 223.18 | 134.94600311 | 1406380 | 179.94942038 | CS |
| 52 | 92.40498103 | 71.5901355408 | 129.07501897 | 223.18 | 125.09494488 | 913891 | 173.27254437 | CS |
| 156 | 170.44375482 | 333.966094525 | 51.03624518 | 223.18 | 35.47413882 | 571593 | 124.53834936 | CS |
| 260 | 192.31000533 | 659.273364653 | 29.16999467 | 223.18 | 13.1114203 | 501024 | 99.50991086 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 218.9 | 2.98 | 1.38 | 218.31 | 222.05 | 216.35 | 1737358 |
| 1738107600 | 215.92 | 4.02 | 1.90 | 213.09 | 216.16 | 211.79 | 1885684 |
| 1738021200 | 211.9 | -5.26 | -2.42 | 211.76 | 214.82 | 208.55 | 1697630 |
| 1737762000 | 217.16 | 2.24 | 1.04 | 218.55 | 218.78 | 214.42 | 1446861 |
| 1737675600 | 214.92 | 0 | 0.00 | 214.92 | 214.92 | 214.92 | 0 |
| 1737589200 | 214.92 | 0.81 | 0.38 | 214.92 | 215.55 | 212.57 | 1431419 |
| 1737502800 | 214.11 | 4.2 | 2.00 | 214.7 | 215.97 | 210.82 | 1792468 |
| 1737157200 | 209.91 | 1.69 | 0.81 | 209.97 | 212.85 | 208.41 | 1313119 |
| 1737070800 | 208.22 | 4.49 | 2.20 | 205.5 | 209.748 | 204.97 | 1490593 |
| 1736984400 | 203.73 | -2.41 | -1.17 | 209.51 | 209.8531 | 203.14 | 1170165 |
| 1736898000 | 206.14 | 1.55 | 0.76 | 207.25 | 209.41 | 204.09 | 1239108 |
| 1736811600 | 204.59 | -2.91 | -1.40 | 203.82 | 204.84 | 195.18 | 1979775 |
| 1736552400 | 207.5 | -0.02 | -0.01 | 206.04 | 210.435 | 205.94 | 1499460 |
| 1736379600 | 207.52 | 2.42 | 1.18 | 204.91 | 209.065 | 203.89 | 1603379 |
| 1736293200 | 205.1 | -3.37 | -1.62 | 210.265 | 211.89 | 203.56 | 1475491 |
| 1736206800 | 208.47 | 1.22 | 0.59 | 212.26 | 212.26 | 207.11 | 2957625 |
| 1735947600 | 207.25 | 2.71 | 1.32 | 206.18 | 209.25 | 206.04 | 1691984 |
| 1735861200 | 204.54 | 1.45 | 0.71 | 205.31 | 206.61 | 202.33 | 1542107 |
| 1735688400 | 203.09 | -2.67 | -1.30 | 206.58 | 207 | 203.04 | 1315648 |
| 1735602000 | 205.76 | -1.35 | -0.65 | 203.17 | 207.76 | 201.7815 | 1057195 |
| 1735342800 | 207.11 | -2.32 | -1.11 | 207.9 | 209.685 | 205.84 | 835640 |
| 1735256400 | 209.43 | 1.42 | 0.68 | 208 | 210.5 | 207.745 | 1071235 |
| 1735077840 | 208.01 | 0.36 | 0.17 | 209.7 | 209.7 | 206.9 | 523915 |
| 1734997200 | 207.65 | -3.32 | -1.57 | 209.8 | 210.52 | 206.303 | 1869443 |
| 1734738000 | 210.97 | 5.69 | 2.77 | 203.975 | 214.7039 | 203.34 | 3632815 |
| 1734651600 | 205.28 | 3.8 | 1.89 | 202.81 | 208.1 | 202.28 | 1911456 |
| 1734565200 | 201.48 | -8.89 | -4.23 | 208.775 | 210.04 | 201.0004 | 1567237 |
| 1734478800 | 210.37 | -0.75 | -0.36 | 212.21 | 212.7771 | 207.896 | 1633932 |
| 1734392400 | 211.12 | 4.49 | 2.17 | 206.77 | 213.03 | 206.51 | 1778635 |
| 1734133200 | 206.63 | 2.95 | 1.45 | 204 | 207.44 | 203.535 | 1629504 |
| 1734046800 | 203.68 | -1.27 | -0.62 | 203.98 | 206.715 | 203.4 | 976285 |
| 1733960400 | 204.95 | 2.83 | 1.40 | 204.25 | 208.45 | 203.5 | 1639971 |
| 1733874000 | 202.12 | 0.57 | 0.28 | 199.77 | 205.119 | 199.19 | 1086452 |
| 1733787600 | 201.55 | 2 | 1.00 | 198.92 | 202.72 | 195.46 | 1659106 |
| 1733528400 | 199.55 | -1.37 | -0.68 | 201.45 | 202.78 | 198.67 | 1743363 |
| 1733442000 | 200.92 | -3.23 | -1.58 | 202.4636 | 204.01 | 200.82 | 2326194 |
| 1733355600 | 204.15 | 1.28 | 0.63 | 204.81 | 207.29 | 202.51 | 1651032 |
| 1733269200 | 202.87 | 0.97 | 0.48 | 202.81 | 205.35 | 202.0801 | 2032269 |
| 1733182800 | 201.9 | 5.94 | 3.03 | 196.93 | 203.78 | 196.8301 | 1982828 |
| 1732917840 | 195.96 | 4.19 | 2.18 | 193.49 | 196.89 | 193.49 | 796941 |
| 1732750800 | 191.77 | -2.64 | -1.36 | 193.74 | 195.78 | 190.85 | 1179957 |
| 1732664400 | 194.41 | -2.08 | -1.06 | 196.265 | 196.69 | 192.91 | 1479912 |
| 1732578000 | 196.49 | 4.34 | 2.26 | 194.04 | 198.08 | 193 | 3889928 |
| 1732318800 | 192.15 | 10.24 | 5.63 | 189.04 | 193.33 | 187.27 | 2947833 |
| 1732232400 | 181.91 | 5.55 | 3.15 | 175.54 | 181.98 | 175.12 | 2628940 |
| 1732146000 | 176.36 | 0.07 | 0.04 | 177.64 | 177.9699 | 174.27 | 1067186 |
| 1732059600 | 176.29 | -0.16 | -0.09 | 173.88 | 176.69 | 172.36 | 1275943 |
| 1731973200 | 176.45 | 0.79 | 0.45 | 176.16 | 178 | 174.04 | 1685435 |
| 1731714000 | 175.66 | -1.2 | -0.68 | 175.6525 | 176.8645 | 174.06 | 1093806 |
| 1731627600 | 176.86 | -1.48 | -0.83 | 178.1 | 179.22 | 174.9595 | 1214795 |
| 1731541200 | 178.34 | 0.71 | 0.40 | 180.38 | 182.26 | 178 | 1354353 |
| 1731454800 | 177.63 | 0.55 | 0.31 | 177.06 | 177.75 | 174.92 | 1587549 |
| 1731368400 | 177.08 | 1.47 | 0.84 | 178 | 178.99 | 175.24 | 1803561 |
| 1731109200 | 175.61 | 4.27 | 2.49 | 171.6 | 176.71 | 170.255 | 2029101 |
| 1731022800 | 171.34 | 6.57 | 3.99 | 168.03 | 173.42 | 167.98 | 1758675 |
| 1730936400 | 164.77 | 1.1 | 0.67 | 167 | 168 | 161.885 | 2019208 |
| 1730850000 | 163.66999 | 1.41 | 0.87 | 162.47999 | 163.82 | 161.4 | 1364817 |
| 1730763600 | 162.26 | 4.14 | 2.62 | 158.09 | 164.35 | 158.09 | 1943044 |
| 1730500800 | 158.12 | -2.77 | -1.72 | 162.8 | 162.8 | 158 | 2013861 |
| 1730414400 | 160.88999 | -8.63 | -5.09 | 168.65 | 168.65 | 160.85 | 2373209 |
| 1730328000 | 169.52 | -0.03 | -0.02 | 169.38 | 170.29 | 167.59 | 1682679 |
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
