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 | -5.4 | -3.38983050847 | 159.3 | 161.26 | 151.07 | 182379 | 155.18689243 | CS |
| 4 | -10.62 | -6.45514223195 | 164.52 | 168.89 | 151.07 | 137293 | 161.03638712 | CS |
| 12 | -8.45 | -5.20480443486 | 162.35 | 168.89 | 148.14 | 146323 | 158.96922529 | CS |
| 26 | 19.99 | 14.9279366739 | 133.91 | 168.89 | 127.695 | 156190 | 152.19576446 | CS |
| 52 | 21.65 | 16.370510397 | 132.25 | 168.89 | 122 | 154013 | 143.30785298 | CS |
| 156 | 33.42 | 27.7390438247 | 120.48 | 168.89 | 84.96 | 153326 | 121.44887808 | CS |
| 260 | 99.38 | 182.281731475 | 54.52 | 168.89 | 50.6914 | 173946 | 101.51591314 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 152.69999 | 1.1 | 0.73 | 152.41 | 154.445 | 151.32 | 169052 |
| 1741646400 | 151.6 | -3.19 | -2.06 | 153.13 | 154.79 | 151.07 | 186186 |
| 1741390800 | 154.79 | -1.99 | -1.27 | 155.96 | 158.38839 | 153.13999 | 148653 |
| 1741304400 | 156.78 | -2.68 | -1.68 | 157.65 | 159.84 | 155.94999 | 222462 |
| 1741218000 | 159.46 | -0.04 | -0.03 | 159.3 | 161.26 | 156.66 | 185541 |
| 1741131600 | 159.5 | -4.5 | -2.74 | 161.91999 | 162.21 | 159.33 | 139316 |
| 1741045200 | 164 | -3.05 | -1.83 | 168 | 168 | 163.5 | 145777 |
| 1740786000 | 167.05 | 2.52 | 1.53 | 164.41999 | 167.31 | 164.19999 | 136051 |
| 1740699600 | 164.53 | 1.25 | 0.77 | 163.75 | 165.385 | 163.1158 | 91393 |
| 1740613200 | 163.28 | 0.38 | 0.23 | 163.3 | 165.10499 | 162.86 | 121599 |
| 1740526800 | 162.9 | 1.03 | 0.64 | 162.88999 | 164.4 | 162.36 | 89985 |
| 1740440400 | 161.87 | -0.08 | -0.05 | 163.22 | 164 | 161.82 | 123020 |
| 1740181200 | 161.94999 | -2.31 | -1.41 | 165.4 | 166.08 | 161.35 | 125018 |
| 1740094800 | 164.26 | -1.67 | -1.01 | 165 | 165.28 | 161.43 | 128745 |
| 1740008400 | 165.93 | -1.23 | -0.74 | 164.99 | 166.8287 | 164.52 | 105562 |
| 1739922000 | 167.16 | 1.77 | 1.07 | 165.62 | 168.89 | 165.62 | 137073 |
| 1739576400 | 165.38999 | 0.01 | 0.01 | 166.57 | 166.62 | 164.33099 | 110373 |
| 1739490000 | 165.38 | -0.11 | -0.07 | 165.76 | 165.94999 | 163.41 | 102228 |
| 1739403600 | 165.49 | -1.41 | -0.84 | 164.52 | 165.93 | 163.345 | 140527 |
| 1739317200 | 166.9 | 2.35 | 1.43 | 163.99 | 167.5299 | 163.8 | 157060 |
| 1739230800 | 164.55 | -0.86 | -0.52 | 165.9 | 165.97 | 164.185 | 116669 |
| 1738971600 | 165.41 | -1.04 | -0.62 | 166.36 | 167.77 | 164.225 | 112100 |
| 1738885200 | 166.44999 | 0.96 | 0.58 | 167.49 | 167.87 | 166 | 100481 |
| 1738798800 | 165.49 | 0.7 | 0.42 | 165.49 | 166.55 | 164.15 | 90249 |
| 1738712400 | 164.79 | -0.29 | -0.18 | 163.66999 | 165.99 | 162.93 | 134871 |
| 1738626000 | 165.08 | -0.39 | -0.24 | 162.66 | 166.79 | 162.3634 | 171955 |
| 1738366800 | 165.47 | -1.27 | -0.76 | 165.84 | 167.525 | 164.7675 | 146937 |
| 1738280400 | 166.74 | 2.48 | 1.51 | 165.88999 | 167.11 | 165.275 | 107949 |
| 1738194000 | 164.26 | -1.49 | -0.90 | 165.75 | 167.19 | 163.8 | 103910 |
| 1738107600 | 165.75 | 0.2 | 0.12 | 165.19 | 166.165 | 164.135 | 136305 |
| 1738021200 | 165.55 | -1.83 | -1.09 | 167.25 | 168.29 | 164.8 | 174825 |
| 1737762000 | 167.38 | 12.89 | 8.34 | 159.44999 | 167.825 | 159.44999 | 216012 |
| 1737675600 | 154.49 | 0 | 0.00 | 154.49 | 154.49 | 154.49 | 0 |
| 1737589200 | 154.49 | -0.6 | -0.39 | 154.22999 | 155.15 | 153.44999 | 162337 |
| 1737502800 | 155.09 | 0.4 | 0.26 | 155.24 | 156.875 | 154.83359 | 137719 |
| 1737157200 | 154.69 | 0.58 | 0.38 | 154.79 | 156.18 | 153.56 | 120231 |
| 1737070800 | 154.11 | 0.16 | 0.10 | 154 | 155.2366 | 152.335 | 113919 |
| 1736984400 | 153.94999 | 0.25 | 0.16 | 158.49 | 158.49 | 153.29 | 131917 |
| 1736898000 | 153.69999 | 3.15 | 2.09 | 150.91 | 153.88 | 150.91 | 151878 |
| 1736811600 | 150.55 | 0.58 | 0.39 | 148.13999 | 151.34 | 148.13999 | 221081 |
| 1736552400 | 149.97 | -1.55 | -1.02 | 148.9 | 150.58 | 148.68 | 143032 |
| 1736379600 | 151.52 | 0.79 | 0.52 | 149.18 | 151.94 | 149.18 | 137055 |
| 1736293200 | 150.72999 | -2.1 | -1.37 | 152.72999 | 153.62 | 149.69999 | 139882 |
| 1736206800 | 152.83 | -1.28 | -0.83 | 155.5 | 156.22999 | 152.72999 | 101040 |
| 1735947600 | 154.11 | 2.1 | 1.38 | 152.6 | 154.63 | 151.01 | 138409 |
| 1735861200 | 152.01 | -2.95 | -1.90 | 155.59 | 157.56 | 151.465 | 163587 |
| 1735688400 | 154.96 | -0.25 | -0.16 | 157.38999 | 157.97 | 154.88999 | 104710 |
| 1735602000 | 155.21 | -0.22 | -0.14 | 154.97999 | 156.6108 | 153.53 | 137561 |
| 1735342800 | 155.43 | -2.48 | -1.57 | 156.84 | 157.82 | 154.49 | 131330 |
| 1735256400 | 157.91 | 0.19 | 0.12 | 156.27 | 158.19 | 155.25 | 93274 |
| 1735077840 | 157.72 | 2.55 | 1.64 | 155.85 | 157.94 | 154.6 | 76460 |
| 1734997200 | 155.16999 | 0.65 | 0.42 | 155.09 | 155.76 | 153.16999 | 146871 |
| 1734738000 | 154.52 | -2.28 | -1.45 | 155.74 | 158.33 | 154.32 | 586878 |
| 1734651600 | 156.8 | 1.59 | 1.02 | 157.04 | 159.03 | 155.29 | 209334 |
| 1734565200 | 155.21 | -5.9 | -3.66 | 162.35 | 162.87 | 153.9 | 175037 |
| 1734478800 | 161.11 | -1.58 | -0.97 | 161.72 | 164.18 | 160.49 | 199471 |
| 1734392400 | 162.69 | 1.37 | 0.85 | 160.18 | 162.88 | 159.84 | 146075 |
| 1734133200 | 161.32 | -1 | -0.62 | 162.11 | 162.875 | 160.1 | 151554 |
| 1734046800 | 162.32 | -2.35 | -1.43 | 164.94999 | 165.472 | 161.595 | 138355 |
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
