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 | -0.82 | -0.441715147597 | 185.64 | 192.185 | 176.45 | 1258295 | 185.58103625 | CS |
| 4 | -13.54 | -6.82597297842 | 198.36 | 202.47 | 172.715 | 1013041 | 187.20497259 | CS |
| 12 | -28.09 | -13.1933680898 | 212.91 | 215.98 | 172.715 | 944679 | 198.85225165 | CS |
| 26 | -44.55 | -19.4227667088 | 229.37 | 250.82 | 172.715 | 849225 | 215.12628947 | CS |
| 52 | 12.12 | 7.01795020266 | 172.7 | 250.82 | 169.79 | 687186 | 207.51958303 | CS |
| 156 | 24.35 | 15.1741758584 | 160.47 | 250.82 | 110.555 | 677272 | 166.25583564 | CS |
| 260 | 98.34 | 113.714153562 | 86.48 | 250.82 | 86.1 | 668163 | 151.70954081 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 184.82 | -3.89 | -2.06 | 188.71 | 188.71 | 183.18 | 678430 |
| 1745534400 | 188.71 | 4.02 | 2.18 | 183.21 | 190.56 | 183.21 | 1084462 |
| 1745448000 | 184.69 | -1.73 | -0.93 | 179.54 | 192.185 | 176.45 | 1684419 |
| 1745361600 | 186.42 | 4.35 | 2.39 | 182.78 | 187.01 | 182.47 | 1387154 |
| 1745275200 | 182.07 | -5.12 | -2.74 | 185.64 | 185.64 | 179.72 | 868141 |
| 1744929600 | 187.19 | 0.45 | 0.24 | 187.62 | 189.32 | 186.5 | 506825 |
| 1744843200 | 186.74 | -1.97 | -1.04 | 188.34 | 189.255 | 185.52 | 855730 |
| 1744756800 | 188.71 | -1.94 | -1.02 | 189.59 | 191.799 | 188.13 | 447413 |
| 1744670400 | 190.65 | 1.71 | 0.91 | 192.72 | 193.53 | 187.8 | 649848 |
| 1744411200 | 188.94 | 3.49 | 1.88 | 184.28 | 189.7599 | 182.2131 | 816805 |
| 1744324800 | 185.45 | -3.99 | -2.11 | 186.47 | 187.275 | 180 | 1100184 |
| 1744238400 | 189.44 | 13.47 | 7.65 | 173.35 | 191.015 | 172.715 | 1300896 |
| 1744152000 | 175.97 | -5.07 | -2.80 | 185.39 | 185.505 | 173.03 | 1391973 |
| 1744065600 | 181.04 | -2.38 | -1.30 | 177.58 | 187.46 | 173.71 | 1424778 |
| 1743806400 | 183.42 | -5.74 | -3.03 | 185.05 | 187.24 | 178.845 | 1554587 |
| 1743720000 | 189.16 | -12.2 | -6.06 | 197.22 | 197.22 | 186.5 | 1537169 |
| 1743633600 | 201.36 | 1.43 | 0.72 | 197.78 | 202.47 | 197.2288 | 680085 |
| 1743547200 | 199.93 | 1.91 | 0.96 | 198.31 | 200.095 | 195.64 | 669857 |
| 1743460800 | 198.02 | 2.52 | 1.29 | 195.14 | 198.83 | 193.13 | 776901 |
| 1743201600 | 195.5 | -2.77 | -1.40 | 198.36 | 199.41 | 194.69 | 493203 |
| 1743115200 | 198.27 | -1.23 | -0.62 | 198.52 | 201.38 | 197.2 | 505913 |
| 1743028800 | 199.5 | 0.74 | 0.37 | 198.01 | 200.85 | 197.27 | 816920 |
| 1742942400 | 198.76 | -2.05 | -1.02 | 201.87 | 202.03 | 197.16 | 999426 |
| 1742856000 | 200.81 | 6.4 | 3.29 | 195.35 | 201.09 | 195.11 | 1002769 |
| 1742596800 | 194.41 | -2.77 | -1.40 | 195.32 | 195.88 | 192.49 | 2535184 |
| 1742510400 | 197.18 | -1.31 | -0.66 | 196.85 | 199.41 | 196.53 | 929043 |
| 1742424000 | 198.49 | 0.88 | 0.45 | 197.31 | 199.73 | 196.87 | 817643 |
| 1742337600 | 197.61 | -0.9 | -0.45 | 198.42 | 199.48 | 196.64 | 562712 |
| 1742251200 | 198.51 | 1.71 | 0.87 | 197.58 | 199.71 | 197.24 | 796270 |
| 1741992000 | 196.8 | 4.77 | 2.48 | 192.31 | 197.39 | 190.8 | 1416613 |
| 1741905600 | 192.03 | -5.27 | -2.67 | 197.8 | 197.8 | 191.27 | 815635 |
| 1741819200 | 197.3 | -0.15 | -0.08 | 199.11 | 199.33 | 196.86 | 686319 |
| 1741732800 | 197.45 | -1.79 | -0.90 | 199.86 | 200.18 | 196.1 | 879080 |
| 1741646400 | 199.24 | -7.41 | -3.59 | 203.81 | 205.458 | 195.36 | 2260000 |
| 1741390800 | 206.65 | 2.85 | 1.40 | 203.26 | 208.64 | 202.55 | 797367 |
| 1741304400 | 203.8 | -1.57 | -0.76 | 203.79 | 206.305 | 202.54 | 913320 |
| 1741218000 | 205.37 | 3.1 | 1.53 | 204.03 | 206.43 | 203.145 | 1084182 |
| 1741131600 | 202.27 | -7.14 | -3.41 | 207.78 | 209.29 | 201.48 | 1349506 |
| 1741045200 | 209.41 | -3.68 | -1.73 | 214.13 | 215 | 208.885 | 778543 |
| 1740786000 | 213.09 | 2.34 | 1.11 | 211.97 | 213.23 | 210.48 | 746202 |
| 1740699600 | 210.75 | -2 | -0.94 | 213.35 | 214.004 | 210.4 | 566249 |
| 1740613200 | 212.75 | 0.11 | 0.05 | 211.64 | 215.5 | 210.79 | 730263 |
| 1740526800 | 212.64 | 2.9 | 1.38 | 210.37 | 213.08 | 209.03 | 766345 |
| 1740440400 | 209.74 | 1.82 | 0.88 | 209.09 | 211.4 | 208.345 | 660931 |
| 1740181200 | 207.92 | -1.76 | -0.84 | 209.51 | 210.72 | 206.49 | 1411497 |
| 1740094800 | 209.68 | -2.63 | -1.24 | 211.98 | 212.439 | 206.57 | 636242 |
| 1740008400 | 212.31 | 0.17 | 0.08 | 210.58 | 213.45 | 210.58 | 497090 |
| 1739922000 | 212.14 | -0.36 | -0.17 | 212.41 | 213.11 | 210.91 | 842623 |
| 1739576400 | 212.5 | 0.35 | 0.16 | 212.44 | 213.9 | 211.495 | 806233 |
| 1739490000 | 212.15 | 7.46 | 3.64 | 208.83 | 212.3 | 206.3 | 1525136 |
| 1739403600 | 204.69 | -3.56 | -1.71 | 205.09 | 205.92 | 201.685 | 952880 |
| 1739317200 | 208.25 | -1.17 | -0.56 | 208.23 | 209.6 | 207.15 | 714692 |
| 1739230800 | 209.42 | -0.8 | -0.38 | 210.01 | 211.4 | 206.95 | 725707 |
| 1738971600 | 210.22 | -2.1 | -0.99 | 213.18 | 213.18 | 209.09 | 628741 |
| 1738885200 | 212.32 | 1.97 | 0.94 | 212.15 | 214.1 | 209.9 | 953509 |
| 1738798800 | 210.35 | -0.29 | -0.14 | 211.1 | 213.03 | 209.58 | 959371 |
| 1738712400 | 210.64 | -0.64 | -0.30 | 212.62 | 212.62 | 209.05 | 962780 |
| 1738626000 | 211.28 | -1.38 | -0.65 | 210.38 | 212.78 | 208.22 | 1028205 |
| 1738366800 | 212.66 | -1.58 | -0.74 | 212.91 | 215.98 | 211.48 | 1233280 |
| 1738280400 | 214.24 | -0.88 | -0.41 | 214.04 | 215.99 | 212.5 | 1091874 |
| 1738194000 | 215.12 | -23.29 | -9.77 | 221.97 | 232.5 | 212.3401 | 2497059 |
| 1738107600 | 238.41 | -1.31 | -0.55 | 237.79 | 239.73 | 236.73 | 942419 |
| 1738021200 | 239.72 | -0.55 | -0.23 | 239.22 | 241.96 | 238.94 | 594085 |
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
