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 | 1.93 | 1.45298501844 | 132.83 | 137.75 | 130.19 | 2229874 | 135.07611707 | CS |
| 4 | -1.42 | -1.04273755324 | 136.18 | 140.39 | 123.69 | 1684022 | 133.35419499 | CS |
| 12 | 15.74 | 13.224668123 | 119.02 | 140.39 | 118.2 | 1480540 | 131.83962094 | CS |
| 26 | 4.7 | 3.61371674612 | 130.06 | 140.39 | 115.59 | 1378538 | 126.58629832 | CS |
| 52 | 23.96 | 21.6245487365 | 110.8 | 140.39 | 108.4 | 1185647 | 123.3644651 | CS |
| 156 | -2.4 | -1.74978127734 | 137.16 | 140.39 | 90.14 | 1245054 | 115.67234834 | CS |
| 260 | 30.44 | 29.1794478528 | 104.32 | 145.43 | 90.14 | 1172949 | 117.24088082 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 134.76 | -2.22 | -1.62 | 136.66 | 136.79 | 134.32 | 1293887 |
| 1745534400 | 136.97999 | 0.82 | 0.60 | 135.69 | 137.75 | 134.91 | 1832973 |
| 1745448000 | 136.16 | 0.36 | 0.27 | 135.51 | 136.76 | 134.04 | 2383783 |
| 1745361600 | 135.8 | 4.02 | 3.05 | 133.09 | 136.41999 | 132.26 | 2345093 |
| 1745275200 | 131.78 | -1.77 | -1.33 | 132.83 | 133.275 | 130.19 | 2357647 |
| 1744929600 | 133.55 | 1.53 | 1.16 | 132.71 | 135.29 | 132.685 | 1389168 |
| 1744843200 | 132.02 | -0.9 | -0.68 | 134.11 | 134.245 | 131.47999 | 781208 |
| 1744756800 | 132.91999 | -0.27 | -0.20 | 133.19 | 134.27 | 132.555 | 1459906 |
| 1744670400 | 133.19 | 3.37 | 2.60 | 130.35 | 133.96199 | 129.9377 | 1379916 |
| 1744411200 | 129.82 | 1.07 | 0.83 | 128.29 | 129.8925 | 126.7535 | 2031261 |
| 1744324800 | 128.75 | -1.76 | -1.35 | 129.83 | 130.9 | 126.71 | 1848824 |
| 1744238400 | 130.51 | 3.12 | 2.45 | 126.17 | 131.36 | 123.69 | 1870260 |
| 1744152000 | 127.39 | -0.56 | -0.44 | 130.36 | 131.21 | 125.715 | 1528122 |
| 1744065600 | 127.95 | -3.85 | -2.92 | 129.5 | 131.27 | 126.0901 | 2373058 |
| 1743806400 | 131.8 | -7.69 | -5.51 | 139.69999 | 140.315 | 130.63999 | 1732005 |
| 1743720000 | 139.49 | 1.49 | 1.08 | 139.3 | 140.38999 | 137.68 | 1945783 |
| 1743633600 | 138 | 0.08 | 0.06 | 137.91999 | 138.94 | 136.5543 | 1055990 |
| 1743547200 | 137.91999 | -0.35 | -0.25 | 137.46 | 138.365 | 136.81 | 893333 |
| 1743460800 | 138.27 | 1.7 | 1.24 | 137.19 | 139.05 | 136.63 | 1190263 |
| 1743201600 | 136.57 | 1.37 | 1.01 | 136.18 | 137.19 | 135.49 | 1597817 |
| 1743115200 | 135.19999 | -0.52 | -0.38 | 136.02 | 136.38999 | 134.94999 | 1204808 |
| 1743028800 | 135.72 | 1.22 | 0.91 | 134.85 | 136.15 | 134.6 | 1771694 |
| 1742942400 | 134.5 | -1.65 | -1.21 | 135.75 | 136.47999 | 132.995 | 1585013 |
| 1742856000 | 136.15 | -0.96 | -0.70 | 137.29 | 138.09 | 135.97 | 1120144 |
| 1742596800 | 137.11 | 0.17 | 0.12 | 136.66 | 138.22 | 135.54 | 1995001 |
| 1742510400 | 136.94 | 0.77 | 0.57 | 136.44 | 137.03 | 135.74 | 1954852 |
| 1742424000 | 136.16999 | 0.81 | 0.60 | 135.01 | 136.76 | 134.87 | 1806574 |
| 1742337600 | 135.36 | -0.24 | -0.18 | 134.38999 | 135.925 | 134.38999 | 1541636 |
| 1742251200 | 135.6 | 0.34 | 0.25 | 133.97 | 136.31 | 133.33 | 1740494 |
| 1741992000 | 135.26 | 2.55 | 1.92 | 132.5 | 135.52 | 132.32 | 1086132 |
| 1741905600 | 132.71 | 1.35 | 1.03 | 131.6 | 133.01 | 130.93 | 1205347 |
| 1741819200 | 131.36 | -0.67 | -0.51 | 131.4 | 132.41999 | 130.94999 | 993614 |
| 1741732800 | 132.03 | 0.02 | 0.02 | 132.01 | 132.83 | 131.11 | 1499179 |
| 1741646400 | 132.01 | 0.33 | 0.25 | 132.26 | 133.94 | 130.15 | 2438417 |
| 1741390800 | 131.68 | 1.14 | 0.87 | 130.88 | 132.55 | 130.57 | 2406921 |
| 1741304400 | 130.54 | -1.51 | -1.14 | 132.01 | 132.05 | 129.69 | 844980 |
| 1741218000 | 132.05 | 0.11 | 0.08 | 131.02 | 133.09 | 130.72 | 1700940 |
| 1741131600 | 131.94 | -3.3 | -2.44 | 135.99 | 136.28 | 131.63 | 1298324 |
| 1741045200 | 135.24 | 1.54 | 1.15 | 133.32 | 135.24 | 132.94999 | 1082161 |
| 1740786000 | 133.69999 | 1.86 | 1.41 | 133.07 | 134.11 | 131.72 | 1161945 |
| 1740699600 | 131.84 | -0.81 | -0.61 | 131.82 | 133 | 131.19 | 697614 |
| 1740613200 | 132.65 | -0.74 | -0.55 | 133.21 | 133.4162 | 131.84 | 877365 |
| 1740526800 | 133.38999 | 1.01 | 0.76 | 133.13 | 133.49 | 132.38999 | 993372 |
| 1740440400 | 132.38 | 0.39 | 0.30 | 132.4 | 133.44999 | 130.85 | 782929 |
| 1740181200 | 131.99 | 0.81 | 0.62 | 130.76 | 132.8799 | 129.8 | 1079821 |
| 1740094800 | 131.18 | 0.8 | 0.61 | 129.61 | 131.84 | 128.27 | 1505785 |
| 1740008400 | 130.38 | 0.83 | 0.64 | 129.02 | 130.53 | 128.97 | 1037253 |
| 1739922000 | 129.55 | 0.51 | 0.40 | 129.8 | 130.36 | 128.57 | 1427599 |
| 1739576400 | 129.04 | 1.23 | 0.96 | 128.66999 | 130.22 | 128.34 | 1891160 |
| 1739490000 | 127.81 | 3.62 | 2.91 | 123.71 | 128.74 | 123.425 | 2578835 |
| 1739403600 | 124.19 | -0.7 | -0.56 | 123.56 | 124.545 | 122.85 | 1339233 |
| 1739317200 | 124.89 | 1.18 | 0.95 | 123.22 | 124.94 | 122.215 | 924533 |
| 1739230800 | 123.71 | 1.01 | 0.82 | 122.64 | 123.815 | 122.12 | 1095280 |
| 1738971600 | 122.7 | 0.14 | 0.11 | 122.21 | 122.88 | 121.445 | 1177062 |
| 1738885200 | 122.56 | -0.13 | -0.11 | 122.78 | 123 | 121.58 | 1056701 |
| 1738798800 | 122.69 | 2.04 | 1.69 | 120.87 | 123.24 | 120.87 | 1253601 |
| 1738712400 | 120.65 | -0.25 | -0.21 | 120.17 | 121.13 | 119 | 848311 |
| 1738626000 | 120.9 | 1.02 | 0.85 | 119.04 | 121.4 | 118.2 | 1478204 |
| 1738366800 | 119.88 | 0.55 | 0.46 | 119.02 | 120.73 | 118.82 | 1392089 |
| 1738280400 | 119.33 | 1.73 | 1.47 | 117.56 | 119.73 | 117.56 | 1096376 |
| 1738194000 | 117.6 | -1 | -0.84 | 119.12 | 119.6729 | 117.56 | 1261879 |
| 1738107600 | 118.6 | -3.13 | -2.57 | 121.25 | 121.26 | 118.06 | 1214354 |
| 1738021200 | 121.73 | 2.63 | 2.21 | 120.4 | 122.13 | 118.11 | 1341770 |
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
