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 | 1.02 | 0.567833880755 | 179.63 | 181.265 | 177.9 | 417007 | 179.67324823 | CS |
| 4 | 10.65 | 6.26470588235 | 170 | 183.17 | 165.86 | 443512 | 175.79193085 | CS |
| 12 | 8.45 | 4.90708478513 | 172.2 | 183.17 | 155.1 | 379635 | 169.05342742 | CS |
| 26 | -8.83 | -4.66012244036 | 189.48 | 192.21 | 155.1 | 363721 | 175.17311935 | CS |
| 52 | -0.19 | -0.105065251051 | 180.84 | 192.61 | 155.1 | 324365 | 174.08712497 | CS |
| 156 | -0.54 | -0.298029692588 | 181.19 | 217.46 | 137.47 | 296899 | 170.80736665 | CS |
| 260 | 40.59 | 28.9804369556 | 140.06 | 229.84 | 83.3994 | 265508 | 162.3665141 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 180.65 | 1.19 | 0.66 | 179.88 | 182.51 | 179.46 | 311404 |
| 1740181200 | 179.46 | -0.2 | -0.11 | 178.61 | 180.785 | 177.9 | 491228 |
| 1740094800 | 179.66 | -0.34 | -0.19 | 180.08 | 180.6 | 178.53 | 334783 |
| 1740008400 | 180 | 0.32 | 0.18 | 179.29 | 181.265 | 178.27 | 323449 |
| 1739922000 | 179.68 | 0.07 | 0.04 | 179.63 | 180.8925 | 179 | 518567 |
| 1739576400 | 179.61 | -0.81 | -0.45 | 181.52 | 183.17 | 179.49 | 422976 |
| 1739490000 | 180.42 | 1.56 | 0.87 | 179.85 | 180.78 | 178.525 | 423100 |
| 1739403600 | 178.86 | 0.06 | 0.03 | 175.69 | 180.12 | 175.15 | 794969 |
| 1739317200 | 178.8 | 2.14 | 1.21 | 176.11 | 180.08 | 175.88 | 636986 |
| 1739230800 | 176.66 | 2 | 1.15 | 174.48 | 177.105 | 174.17 | 848882 |
| 1738971600 | 174.66 | 1.28 | 0.74 | 176.53 | 177.01 | 170.77 | 755265 |
| 1738885200 | 173.38 | 1.38 | 0.80 | 172.14 | 173.52 | 171.2 | 426217 |
| 1738798800 | 172 | 0.73 | 0.43 | 171.5 | 173 | 171.21 | 326284 |
| 1738712400 | 171.27 | 2.59 | 1.54 | 168.21 | 172.36 | 167.63999 | 379918 |
| 1738626000 | 168.68 | -0.94 | -0.55 | 166.38999 | 169.75 | 165.86 | 309964 |
| 1738366800 | 169.62 | -0.61 | -0.36 | 170.38 | 171.23 | 168.93 | 259565 |
| 1738280400 | 170.23 | 2.07 | 1.23 | 170.05 | 171.78 | 168.895 | 323134 |
| 1738194000 | 168.16 | -3 | -1.75 | 170.56 | 171.41 | 166.46 | 226257 |
| 1738107600 | 171.16 | 0.17 | 0.10 | 170.25 | 173.11 | 170.25 | 307346 |
| 1738021200 | 170.99 | 1.28 | 0.75 | 170 | 173.125 | 170 | 359707 |
| 1737762000 | 169.71 | 1.95 | 1.16 | 169.44 | 170.37 | 168.315 | 356678 |
| 1737675600 | 167.76 | 0 | 0.00 | 167.76 | 167.76 | 167.76 | 0 |
| 1737589200 | 167.76 | -2.04 | -1.20 | 169.38 | 169.4 | 167.555 | 520136 |
| 1737502800 | 169.8 | 8.39 | 5.20 | 163.82 | 170.51 | 162.72999 | 583478 |
| 1737157200 | 161.41 | -2.89 | -1.76 | 163.86 | 164.8 | 160.99 | 470316 |
| 1737070800 | 164.3 | 3.01 | 1.87 | 161.19 | 164.36 | 160.57 | 528930 |
| 1736984400 | 161.29 | -0.92 | -0.57 | 166.36 | 166.36 | 161.28 | 377747 |
| 1736898000 | 162.21 | 3.79 | 2.39 | 158.38999 | 162.636 | 158.38999 | 465223 |
| 1736811600 | 158.41999 | 2.79 | 1.79 | 155.47999 | 158.65 | 155.2689 | 440203 |
| 1736552400 | 155.63 | -3.08 | -1.94 | 156.06 | 157.005 | 155.1 | 343629 |
| 1736379600 | 158.71 | -0.45 | -0.28 | 158.38999 | 159.97 | 157.13999 | 286396 |
| 1736293200 | 159.16 | 0.17 | 0.11 | 159.99 | 160.84 | 157.49799 | 362246 |
| 1736206800 | 158.99 | -1.96 | -1.22 | 161.28 | 162.77 | 158.69 | 348734 |
| 1735947600 | 160.94999 | 2.73 | 1.73 | 158 | 161.26 | 157.88999 | 348575 |
| 1735861200 | 158.22 | -2.27 | -1.41 | 160.79 | 161.29499 | 157.76 | 275710 |
| 1735688400 | 160.49 | -0.64 | -0.40 | 161.06 | 161.55 | 159.47999 | 337254 |
| 1735602000 | 161.13 | -0.19 | -0.12 | 160 | 161.72 | 158.935 | 262090 |
| 1735342800 | 161.32 | -1.45 | -0.89 | 161.41999 | 162.99 | 160.71 | 186917 |
| 1735256400 | 162.77 | 0.79 | 0.49 | 160.41 | 163.135 | 160.41 | 211766 |
| 1735077840 | 161.97999 | 0.9 | 0.56 | 160.44 | 162.08 | 160.2369 | 96396 |
| 1734997200 | 161.08 | -0.36 | -0.22 | 160.65 | 161.725 | 159.8 | 259573 |
| 1734738000 | 161.44 | 2.7 | 1.70 | 159.55 | 163.88999 | 159.31 | 1002694 |
| 1734651600 | 158.74 | -2.46 | -1.53 | 161.19999 | 163.09 | 158.52 | 434242 |
| 1734565200 | 161.19999 | -6.52 | -3.89 | 167.4 | 168.95 | 160.91 | 295284 |
| 1734478800 | 167.72 | -1.98 | -1.17 | 170.29 | 170.29 | 167.41 | 246456 |
| 1734392400 | 169.7 | -1.55 | -0.91 | 170.6 | 172.42 | 169.33 | 299538 |
| 1734133200 | 171.25 | 1.63 | 0.96 | 169.02 | 171.53 | 168.555 | 312825 |
| 1734046800 | 169.62 | -1.04 | -0.61 | 170.65 | 172.7 | 169.48 | 163550 |
| 1733960400 | 170.66 | 0.41 | 0.24 | 170.91 | 173.46 | 169.75 | 343258 |
| 1733874000 | 170.25 | -3.72 | -2.14 | 173.99 | 173.99 | 169.15 | 475172 |
| 1733787600 | 173.97 | 5.97 | 3.55 | 166.83 | 175.37 | 166.83 | 515005 |
| 1733528400 | 168 | -0.98 | -0.58 | 169.36 | 169.86 | 166.83 | 192940 |
| 1733442000 | 168.98 | -0.79 | -0.47 | 168.92 | 169.485 | 168.16 | 240287 |
| 1733355600 | 169.77 | -0.01 | -0.01 | 169.46 | 170.085 | 168.5201 | 241021 |
| 1733269200 | 169.78 | -0.91 | -0.53 | 170.68 | 171.6035 | 169.43 | 198830 |
| 1733182800 | 170.69 | -1.52 | -0.88 | 172.2 | 172.32 | 170.27 | 189462 |
| 1732917840 | 172.21 | -1.63 | -0.94 | 173.95 | 174.6 | 172.11 | 156195 |
| 1732750800 | 173.84 | 1.7 | 0.99 | 173.16 | 175.75 | 173.16 | 198288 |
| 1732664400 | 172.14 | -1.23 | -0.71 | 173.02 | 173.02 | 170.71 | 199397 |
| 1732578000 | 173.37 | 1.39 | 0.81 | 172.33 | 175.535 | 172.33 | 331812 |
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
