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 | 12.15 | 7.51763395619 | 161.62 | 173.91 | 159.42 | 199786 | 164.75630778 | CS |
| 4 | 16.77 | 10.6815286624 | 157 | 173.91 | 148.41 | 229999 | 160.49892317 | CS |
| 12 | 12.14 | 7.51098187218 | 161.63 | 173.91 | 148.41 | 222822 | 159.89957765 | CS |
| 26 | 55.22 | 46.5795023197 | 118.55 | 173.91 | 116.06 | 204743 | 146.87063309 | CS |
| 52 | 74.66 | 75.3304409242 | 99.11 | 173.91 | 88.51 | 231949 | 122.20862456 | CS |
| 156 | 110.33 | 173.912358134 | 63.44 | 173.91 | 54.48 | 211333 | 93.15770928 | CS |
| 260 | 126.63 | 268.625371235 | 47.14 | 173.91 | 23.63 | 193965 | 82.95434417 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 173.77 | 8.44 | 5.10 | 177.98 | 190.275 | 173.21 | 746362 |
| 1738626000 | 165.33 | 0.36 | 0.22 | 161.43 | 165.735 | 159.41999 | 273932 |
| 1738366800 | 164.97 | 0.12 | 0.07 | 166.11 | 167.375 | 164.69 | 173178 |
| 1738280400 | 164.85 | 2.16 | 1.33 | 165.97999 | 167.529 | 164.037 | 168816 |
| 1738194000 | 162.69 | -2.61 | -1.58 | 166.29 | 166.29 | 161.43 | 160438 |
| 1738107600 | 165.3 | 3.34 | 2.06 | 161.62 | 166.54 | 161.56 | 211734 |
| 1738021200 | 161.96 | -2.53 | -1.54 | 162.16999 | 163.3074 | 159.05 | 175149 |
| 1737762000 | 164.49 | 1.46 | 0.90 | 161.4 | 164.82 | 160.91999 | 161100 |
| 1737675600 | 163.03 | 0 | 0.00 | 163.03 | 163.03 | 163.03 | 0 |
| 1737589200 | 163.03 | -2.16 | -1.31 | 165.82 | 165.82 | 161.84 | 204941 |
| 1737502800 | 165.19 | 6.04 | 3.80 | 161.65 | 166 | 160.84 | 324212 |
| 1737157200 | 159.15 | 0.18 | 0.11 | 160.43 | 160.43 | 158.34 | 167547 |
| 1737070800 | 158.97 | -2.86 | -1.77 | 162.78 | 164.065 | 158.225 | 230712 |
| 1736984400 | 161.83 | 5.33 | 3.41 | 161.33 | 162.4695 | 160 | 368801 |
| 1736898000 | 156.5 | 4.3 | 2.83 | 153.91 | 156.65 | 153.28 | 264814 |
| 1736811600 | 152.19999 | -2.46 | -1.59 | 150.02 | 152.4 | 148.41 | 298702 |
| 1736552400 | 154.66 | -3.71 | -2.34 | 153.79499 | 155.449 | 151.84 | 267608 |
| 1736379600 | 158.37 | 4.97 | 3.24 | 153.59 | 159.18 | 153.4862 | 229103 |
| 1736293200 | 153.4 | -3.44 | -2.19 | 157.94999 | 157.94999 | 151.4 | 208190 |
| 1736206800 | 156.84 | 0.32 | 0.20 | 155.572 | 157.22999 | 154.09 | 150511 |
| 1735947600 | 156.52 | -0.06 | -0.04 | 158.1 | 159.15 | 155.54 | 157913 |
| 1735861200 | 156.58 | -1.23 | -0.78 | 158.01159 | 159.62 | 156.0244 | 147213 |
| 1735688400 | 157.81 | 0.68 | 0.43 | 158.88 | 159.83 | 157.65 | 201278 |
| 1735602000 | 157.13 | -2.44 | -1.53 | 157.06 | 157.86 | 154.41999 | 527546 |
| 1735342800 | 159.57 | -1.47 | -0.91 | 161.05 | 161.05 | 156.75 | 187670 |
| 1735256400 | 161.04 | 2.15 | 1.35 | 158 | 161.06 | 157.655 | 146233 |
| 1735077840 | 158.88999 | 1.85 | 1.18 | 157.57 | 160 | 157.05 | 109551 |
| 1734997200 | 157.04 | 1.63 | 1.05 | 155 | 158.16999 | 154.6 | 176076 |
| 1734738000 | 155.41 | 2.55 | 1.67 | 151.19999 | 155.735 | 151.19999 | 487646 |
| 1734651600 | 152.86 | 1.34 | 0.88 | 153.995 | 156.2225 | 152.72999 | 279642 |
| 1734565200 | 151.52 | -7.92 | -4.97 | 160.655 | 163.55 | 150.97 | 281074 |
| 1734478800 | 159.44 | -4.57 | -2.79 | 162.82 | 162.83 | 159.04 | 253504 |
| 1734392400 | 164.01 | 0.1 | 0.06 | 163.21 | 166.425 | 161.9125 | 163887 |
| 1734133200 | 163.91 | -1.92 | -1.16 | 165.945 | 167.43 | 162.18 | 147022 |
| 1734046800 | 165.83 | 1.33 | 0.81 | 164.735 | 167.56 | 164.47 | 129242 |
| 1733960400 | 164.5 | 6.05 | 3.82 | 159.585 | 165.29 | 159.585 | 157343 |
| 1733874000 | 158.44999 | -0.26 | -0.16 | 157.13 | 160.07 | 156.11 | 168841 |
| 1733787600 | 158.71 | -5.5 | -3.35 | 165.06 | 165.38 | 158.13 | 218094 |
| 1733528400 | 164.21 | 2.94 | 1.82 | 163.6 | 164.6725 | 162.8 | 171537 |
| 1733442000 | 161.27 | 0.18 | 0.11 | 159.76 | 162.519 | 159.75 | 158213 |
| 1733355600 | 161.09 | 0.01 | 0.01 | 161.96 | 162.32 | 160.07 | 147025 |
| 1733269200 | 161.08 | -4.21 | -2.55 | 165.68 | 165.69 | 160.85 | 355812 |
| 1733182800 | 165.29 | -2.07 | -1.24 | 167.87 | 167.87 | 165 | 189502 |
| 1732917840 | 167.36 | 2.17 | 1.31 | 167.165 | 168.215 | 165.53 | 103628 |
| 1732750800 | 165.19 | -0.64 | -0.39 | 167.87 | 167.87 | 165 | 188777 |
| 1732664400 | 165.83 | -1.02 | -0.61 | 165.69999 | 167.08 | 163.41999 | 237998 |
| 1732578000 | 166.85 | 4.06 | 2.49 | 164.44 | 168.92 | 164.03 | 313266 |
| 1732318800 | 162.79 | 1.98 | 1.23 | 162 | 163.46 | 161.395 | 332331 |
| 1732232400 | 160.81 | 4.95 | 3.18 | 157.16 | 162.22 | 156.69999 | 317912 |
| 1732146000 | 155.86 | 0.32 | 0.21 | 153.995 | 156 | 152.77 | 139379 |
| 1732059600 | 155.54 | -0.76 | -0.49 | 154.81 | 156.5299 | 154.15 | 140930 |
| 1731973200 | 156.3 | -1.02 | -0.65 | 157.91999 | 159.55 | 156.1 | 235722 |
| 1731714000 | 157.32 | -1.94 | -1.22 | 159.87 | 160.115 | 157.05 | 281948 |
| 1731627600 | 159.26 | 0.39 | 0.25 | 160.8058 | 160.84 | 157.065 | 234221 |
| 1731541200 | 158.87 | -0.72 | -0.45 | 160.81 | 161.41999 | 157.725 | 214373 |
| 1731454800 | 159.59 | -1.14 | -0.71 | 161.63 | 161.805 | 159.16999 | 177979 |
| 1731368400 | 160.72999 | 1.34 | 0.84 | 161.82 | 163.85 | 160.36 | 234124 |
| 1731109200 | 159.38999 | 0.24 | 0.15 | 160.19999 | 161.71 | 158.71 | 175847 |
| 1731022800 | 159.15 | -4.38 | -2.68 | 161.36 | 162.1 | 158.4201 | 276210 |
| 1730936400 | 163.53 | 22.26 | 15.76 | 150.06 | 163.54 | 150.06 | 647682 |
| 1730850000 | 141.27 | 1.57 | 1.12 | 139.915 | 142.26 | 139.915 | 192790 |
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
