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 | 12.34 | 6.95211267606 | 177.5 | 189.84 | 177.01 | 2058443 | 183.98913534 | CS |
| 4 | 5.38 | 2.91662148975 | 184.46 | 193.88 | 171.25 | 2417072 | 180.50308187 | CS |
| 12 | 39.48 | 26.2569832402 | 150.36 | 193.88 | 147.21 | 1915808 | 168.10753428 | CS |
| 26 | 45.87 | 31.8608043342 | 143.97 | 193.88 | 140.27 | 1681209 | 159.28252909 | CS |
| 52 | 52.56 | 38.2867132867 | 137.28 | 193.88 | 130 | 1881661 | 148.8710816 | CS |
| 156 | 25.34 | 15.4042553191 | 164.5 | 193.88 | 85.76 | 1979684 | 127.62943897 | CS |
| 260 | 69.77 | 58.1077704672 | 120.07 | 193.88 | 85.76 | 1931267 | 132.63333956 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 189.84 | 2.47 | 1.32 | 188.825 | 190.91 | 188.35 | 2481384 |
| 1732232400 | 187.37 | 1.46 | 0.79 | 186.1 | 188.17 | 185.03 | 1867816 |
| 1732146000 | 185.91 | -1.36 | -0.73 | 185.4 | 186.13 | 183.5553 | 1411307 |
| 1732059600 | 187.27 | 3.98 | 2.17 | 183.66 | 187.485 | 182.5 | 1638833 |
| 1731973200 | 183.29 | 3.62 | 2.01 | 179.18 | 183.48 | 179.18 | 2300426 |
| 1731714000 | 179.67 | 1.46 | 0.82 | 177.61 | 180.87 | 177.01 | 2922615 |
| 1731627600 | 178.21 | 0.08 | 0.04 | 177.83 | 179.09 | 177.368 | 2106631 |
| 1731541200 | 178.13 | -2.66 | -1.47 | 181.87 | 182.03 | 178.05 | 1867054 |
| 1731454800 | 180.79 | -2.06 | -1.13 | 182.95 | 184.2 | 180.39 | 1933457 |
| 1731368400 | 182.85 | 0.87 | 0.48 | 182.62 | 184.29 | 181.76 | 2037679 |
| 1731109200 | 181.98 | 3.51 | 1.97 | 180.21 | 183.35 | 180.1 | 2216232 |
| 1731022800 | 178.47 | 4.85 | 2.79 | 174.78 | 179.71 | 173.8 | 4021599 |
| 1730936400 | 173.62 | -7.4 | -4.09 | 176.97 | 177.04 | 171.25 | 4565914 |
| 1730850000 | 181.02 | 3.7 | 2.09 | 177.4 | 181.12 | 176.4 | 1391861 |
| 1730763600 | 177.32 | 1.32 | 0.75 | 175.75 | 177.49 | 175.14 | 1254159 |
| 1730500800 | 176 | -2.23 | -1.25 | 178.06 | 179.48 | 174.96 | 1515352 |
| 1730414400 | 178.23 | -3.94 | -2.16 | 180.375 | 181.7 | 178.09 | 1994417 |
| 1730328000 | 182.17 | -0.63 | -0.34 | 183.855 | 184.63 | 181.13 | 2061274 |
| 1730241600 | 182.8 | -0.51 | -0.28 | 183.05 | 185.32 | 182.39 | 2129344 |
| 1730155200 | 183.31 | 2.3 | 1.27 | 182 | 185.17 | 181.27 | 2618238 |
| 1729896000 | 181.01 | 15.88 | 9.62 | 184.46 | 193.88 | 180.36 | 6092836 |
| 1729809600 | 165.13 | -0.67 | -0.40 | 166 | 166.6 | 164.5 | 1474189 |
| 1729723200 | 165.8 | 0.55 | 0.33 | 164.5 | 166.57 | 164.5 | 1236579 |
| 1729636800 | 165.25 | 0.05 | 0.03 | 164.255 | 166.29 | 164.13 | 1521236 |
| 1729550400 | 165.19999 | -0.18 | -0.11 | 164.44 | 165.6 | 163.41999 | 1891314 |
| 1729291200 | 165.38 | 1.69 | 1.03 | 164.01 | 165.65 | 163.47 | 981478 |
| 1729204800 | 163.69 | 1.56 | 0.96 | 162.36 | 164.25 | 160.79 | 1178416 |
| 1729118400 | 162.13 | 0.92 | 0.57 | 161 | 162.66999 | 160.525 | 1307696 |
| 1729032000 | 161.21 | -0.77 | -0.48 | 163.07 | 164.6 | 160.84 | 2634008 |
| 1728945600 | 161.97999 | 1.25 | 0.78 | 161.07 | 162.88 | 160.32 | 1371830 |
| 1728686400 | 160.72999 | 1.88 | 1.18 | 159.05 | 160.8 | 158.91999 | 1340858 |
| 1728600000 | 158.85 | -0.28 | -0.18 | 159.055 | 160.16 | 158.22999 | 859952 |
| 1728513600 | 159.13 | 0.85 | 0.54 | 158.5 | 159.31 | 157.51 | 822583 |
| 1728427200 | 158.28 | 1.81 | 1.16 | 156.02 | 158.72 | 155.71 | 916694 |
| 1728340800 | 156.47 | -0.53 | -0.34 | 156.01 | 156.7084 | 155.16 | 975006 |
| 1728081600 | 157 | -0.3 | -0.19 | 156.635 | 157.84 | 155.6 | 1093848 |
| 1727995200 | 157.3 | -2.3 | -1.44 | 159.5659 | 159.5659 | 156.965 | 1181427 |
| 1727908800 | 159.6 | -0.67 | -0.42 | 159 | 160.18 | 158.21 | 1337533 |
| 1727822400 | 160.27 | -1.56 | -0.96 | 162.85 | 162.85 | 159.08 | 1283834 |
| 1727735520 | 161.83 | 0.67 | 0.42 | 160.29 | 162.13 | 159.47 | 2203212 |
| 1727476800 | 161.16 | -0.9 | -0.56 | 163.24 | 163.24 | 161.09 | 1547638 |
| 1727390400 | 162.06 | -0.84 | -0.52 | 165 | 165 | 161.235 | 1459464 |
| 1727304000 | 162.9 | 0.77 | 0.47 | 163.16999 | 165.16999 | 162.22999 | 1675391 |
| 1727217600 | 162.13 | 1.17 | 0.73 | 160.61 | 163.31 | 159.91999 | 1680119 |
| 1727131200 | 160.96 | 2.26 | 1.42 | 159.74 | 161.91 | 159.19 | 1652383 |
| 1726872000 | 158.69999 | -0.2 | -0.13 | 157.38 | 160.34 | 157.15 | 7232248 |
| 1726785600 | 158.9 | 0.65 | 0.41 | 159.97999 | 160.16999 | 157.44999 | 1781391 |
| 1726699200 | 158.25 | 0.67 | 0.43 | 157.3 | 159.9 | 157.15 | 1499663 |
| 1726612800 | 157.58 | -3.29 | -2.05 | 160.805 | 161.61 | 157.19 | 1811601 |
| 1726526400 | 160.87 | 1.94 | 1.22 | 159.13999 | 161.385 | 158.74 | 1453011 |
| 1726267200 | 158.93 | -1.56 | -0.97 | 159.8535 | 160.088 | 158.29 | 1444864 |
| 1726180800 | 160.49 | 2.07 | 1.31 | 158.21 | 160.52 | 157.66999 | 1347441 |
| 1726094400 | 158.41999 | 1.66 | 1.06 | 155.4 | 158.835 | 154.54 | 1922808 |
| 1726008000 | 156.76 | 7.42 | 4.97 | 150.245 | 157.11 | 150.13 | 1784809 |
| 1725921600 | 149.34 | 1.12 | 0.76 | 148.03 | 149.65 | 147.69999 | 1499122 |
| 1725662400 | 148.22 | -1.69 | -1.13 | 149.26 | 149.475 | 147.21 | 1729724 |
| 1725576000 | 149.91 | 0.82 | 0.55 | 148.37 | 150.08 | 148.15 | 1279656 |
| 1725489600 | 149.09 | -0.7 | -0.47 | 150.13999 | 150.47 | 147.3 | 1233922 |
| 1725403200 | 149.79 | -1.82 | -1.20 | 149.96 | 150.97 | 149.13999 | 1568592 |
| 1725057600 | 151.61 | 2.11 | 1.41 | 150.36 | 152.1 | 149.31 | 3047321 |
| 1724971200 | 149.5 | -0.61 | -0.41 | 149.74 | 150.85 | 148.68 | 1144008 |
| 1724884800 | 150.11 | -0.5 | -0.33 | 150.61 | 151.595 | 149.27 | 1093584 |
| 1724798400 | 150.61 | 0.02 | 0.01 | 149.13999 | 151.13999 | 148.8075 | 1076933 |
| 1724712000 | 150.59 | -1.59 | -1.04 | 152.68 | 153.5 | 150.02 | 924883 |
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
