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 | -5.845 | -3.41822860318 | 170.995 | 172.1 | 163.25 | 176862 | 166.98225199 | CS |
| 4 | -14.08 | -7.85582770742 | 179.23 | 182.29 | 163.25 | 176373 | 171.98586279 | CS |
| 12 | 11.04 | 7.1637142301 | 154.11 | 182.29 | 151.9 | 161684 | 165.90683364 | CS |
| 26 | 23.47 | 16.5654997177 | 141.68 | 182.29 | 137 | 150366 | 155.83105553 | CS |
| 52 | 36.51 | 28.3815298507 | 128.64 | 182.29 | 127.86 | 155590 | 148.81284203 | CS |
| 156 | 56.71 | 52.296200664 | 108.44 | 182.29 | 96.22 | 177021 | 132.30593218 | CS |
| 260 | 73.85 | 80.8871851041 | 91.3 | 182.29 | 66.02 | 175512 | 116.79902977 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 165.15 | 1.09 | 0.66 | 164.91999 | 167.09129 | 164.32 | 203354 |
| 1734565200 | 164.06 | -2.82 | -1.69 | 166.115 | 168.43 | 163.255 | 207435 |
| 1734478800 | 166.88 | -3.39 | -1.99 | 168.86 | 169.67 | 166.41999 | 186693 |
| 1734392400 | 170.27 | -0.48 | -0.28 | 171.685 | 172.1 | 169.8 | 172584 |
| 1734133200 | 170.75 | 1.2 | 0.71 | 170.995 | 171.18 | 169.71 | 114246 |
| 1734046800 | 169.55 | 1.19 | 0.71 | 169.73 | 171.69 | 168.97 | 163321 |
| 1733960400 | 168.36 | 2.65 | 1.60 | 166.76 | 169.09 | 165.8 | 263977 |
| 1733874000 | 165.71 | -2.89 | -1.71 | 165.84 | 166.81 | 163.93 | 215144 |
| 1733787600 | 168.6 | -3 | -1.75 | 171.6197 | 171.6197 | 168.36 | 148729 |
| 1733528400 | 171.6 | -1.17 | -0.68 | 173.0072 | 173.425 | 170.805 | 158280 |
| 1733442000 | 172.77 | -0.26 | -0.15 | 173 | 173.72 | 172.01 | 123040 |
| 1733355600 | 173.03 | -0.45 | -0.26 | 171.787 | 173.23 | 171.39 | 122389 |
| 1733269200 | 173.48 | -0.07 | -0.04 | 173.6 | 173.98 | 172.58 | 125354 |
| 1733182800 | 173.55 | -2.35 | -1.34 | 175.9 | 176.3199 | 173.2 | 181396 |
| 1732917840 | 175.9 | -4.34 | -2.41 | 175.5498 | 176.98 | 175.5498 | 106806 |
| 1732750800 | 180.24 | -0.65 | -0.36 | 181.92 | 182.29 | 179.6 | 259732 |
| 1732664400 | 180.89 | 1.13 | 0.63 | 180.33 | 181.64 | 178.67 | 166942 |
| 1732578000 | 179.76 | 1.82 | 1.02 | 179.58 | 180.88 | 178.23 | 209201 |
| 1732318800 | 177.94 | -0.09 | -0.05 | 179.23 | 180.26 | 177.24 | 222458 |
| 1732232400 | 178.03 | 2.02 | 1.15 | 175.54 | 179.0933 | 175.36 | 144005 |
| 1732146000 | 176.01 | 1.27 | 0.73 | 174.73 | 176.32 | 173.9 | 101421 |
| 1732059600 | 174.74 | -0.66 | -0.38 | 174.55 | 175.07 | 173.67 | 133196 |
| 1731973200 | 175.4 | 0.55 | 0.31 | 175.05 | 176.27 | 173.89 | 159979 |
| 1731714000 | 174.85 | -0.22 | -0.13 | 176.8485 | 176.849 | 173.8355 | 131957 |
| 1731627600 | 175.07 | -1.36 | -0.77 | 177.66 | 177.79 | 174.38 | 228583 |
| 1731541200 | 176.43 | 1.49 | 0.85 | 174.41 | 176.99 | 174.1901 | 213173 |
| 1731454800 | 174.94 | 1.29 | 0.74 | 173.65 | 175.07 | 173.215 | 146622 |
| 1731368400 | 173.65 | 1.56 | 0.91 | 173.38 | 174.735 | 172.93 | 145028 |
| 1731109200 | 172.09 | 5.75 | 3.46 | 169.99 | 173.02 | 169.05 | 196453 |
| 1731022800 | 166.34 | -0.98 | -0.59 | 166.76499 | 167.04499 | 165.59 | 118569 |
| 1730936400 | 167.32 | 7.42 | 4.64 | 166.88 | 168.38 | 165.76 | 138394 |
| 1730850000 | 159.9 | 1.64 | 1.04 | 157.81 | 159.96 | 157.6 | 84571 |
| 1730763600 | 158.26 | 1.05 | 0.67 | 157.21 | 158.74 | 155.72999 | 167445 |
| 1730500800 | 157.21 | 1.24 | 0.80 | 156.01 | 158.13999 | 156.01 | 189000 |
| 1730414400 | 155.97 | -0.66 | -0.42 | 156.84 | 157.3725 | 155.4 | 183246 |
| 1730328000 | 156.63 | 0.66 | 0.42 | 157.03 | 157.35 | 156.25 | 124627 |
| 1730241600 | 155.97 | -0.53 | -0.34 | 155.81 | 156.44999 | 154.94 | 124638 |
| 1730155200 | 156.5 | 1.2 | 0.77 | 157.0678 | 157.94 | 156.25 | 118708 |
| 1729896000 | 155.3 | -3.92 | -2.46 | 159.66 | 159.69999 | 154.28 | 113859 |
| 1729809600 | 159.22 | -0.49 | -0.31 | 158.925 | 159.97 | 158.57 | 179087 |
| 1729723200 | 159.71 | 0.66 | 0.41 | 159.035 | 160.88999 | 158.13999 | 245963 |
| 1729636800 | 159.05 | -2.95 | -1.82 | 161 | 161.6 | 155.495 | 373680 |
| 1729550400 | 162 | -0.99 | -0.61 | 162.77 | 163.5 | 161.38 | 168608 |
| 1729291200 | 162.99 | -1.22 | -0.74 | 163.91999 | 163.91999 | 162.31 | 146962 |
| 1729204800 | 164.21 | 2.54 | 1.57 | 162.97 | 164.25 | 162.25 | 84606 |
| 1729118400 | 161.66999 | 1.43 | 0.89 | 159.24 | 162.38 | 159.24 | 130009 |
| 1729032000 | 160.24 | 0.49 | 0.31 | 160 | 162.72 | 159.72 | 156319 |
| 1728945600 | 159.75 | 2.3 | 1.46 | 158.35 | 160.19999 | 157.41 | 105156 |
| 1728686400 | 157.44999 | 0.47 | 0.30 | 157.9 | 158.995 | 156.41 | 156609 |
| 1728600000 | 156.97999 | 0.75 | 0.48 | 157.16999 | 157.44999 | 155.76499 | 146380 |
| 1728513600 | 156.22999 | 4.13 | 2.72 | 153.97 | 157.166 | 153.315 | 149140 |
| 1728427200 | 152.1 | 0.1 | 0.07 | 152.3 | 154.135 | 151.99 | 212427 |
| 1728340800 | 152 | -8.42 | -5.25 | 158.935 | 158.935 | 151.9 | 201802 |
| 1728081600 | 160.41999 | 2.77 | 1.76 | 158.365 | 160.47 | 157.94 | 126149 |
| 1727995200 | 157.65 | 0.3 | 0.19 | 156.47 | 157.69 | 155.5326 | 143109 |
| 1727908800 | 157.35 | -0.08 | -0.05 | 157.5 | 158.9699 | 156.69999 | 118406 |
| 1727822400 | 157.43 | 2.45 | 1.58 | 154.77 | 157.81 | 154.3 | 118757 |
| 1727735520 | 154.97999 | 1.04 | 0.68 | 153.57749 | 155.03 | 153.08 | 139551 |
| 1727476800 | 153.94 | 0.25 | 0.16 | 154.11 | 154.66999 | 153.03 | 122070 |
| 1727390400 | 153.69 | 0.88 | 0.58 | 153.13 | 153.93 | 152.12 | 125773 |
| 1727304000 | 152.81 | -0.51 | -0.33 | 153.91999 | 153.91999 | 152.28 | 123051 |
| 1727217600 | 153.32 | -0.74 | -0.48 | 153.71 | 154.19999 | 152.44999 | 121329 |
| 1727131200 | 154.06 | 1.44 | 0.94 | 152.62 | 154.08 | 151.85 | 96977 |
| 1726872000 | 152.62 | -0.75 | -0.49 | 153.85 | 154.35 | 152.5 | 360307 |
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
