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 | 19.4 | 6.21794871795 | 312 | 341.89999 | 293 | 7238 | 320.96419971 | DE |
| 4 | 5.4 | 1.65644171779 | 326 | 394.85 | 292.3 | 8841 | 325.84261167 | DE |
| 12 | 216.36 | 188.073713491 | 115.04 | 394.85 | 113.26 | 7385 | 260.28806648 | DE |
| 26 | 258.26 | 353.103636861 | 73.14 | 394.85 | 54.57 | 4980 | 205.10705312 | DE |
| 52 | 294.3 | 793.261455526 | 37.1 | 394.85 | 34.2 | 4367 | 143.29867685 | DE |
| 156 | 291.600001 | 732.663337504 | 39.799999 | 394.85 | 32.75 | 3605 | 134.44146441 | DE |
| 260 | 291.600001 | 732.663337504 | 39.799999 | 394.85 | 32.75 | 3605 | 134.44146441 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 330.89999 | 4 | 1.22 | 338 | 341.89999 | 320.1 | 5150 |
| 1734730020 | 326.89999 | 19 | 6.17 | 307.64999 | 328.35 | 293 | 9150 |
| 1734643620 | 307.89999 | 5.9 | 1.95 | 298.8 | 317.05 | 298.7 | 5680 |
| 1734557220 | 302 | -21 | -6.50 | 321.39999 | 325 | 298.05 | 4931 |
| 1734470820 | 323 | -6.5 | -1.97 | 328.64999 | 328.8 | 305.05 | 4129 |
| 1734384420 | 329.5 | 19.85 | 6.41 | 312 | 332.89999 | 300.5 | 12301 |
| 1734125220 | 309.64999 | -2.6 | -0.83 | 311.05 | 319.25 | 307 | 3456 |
| 1734038820 | 312.25 | -10 | -3.10 | 328 | 328 | 308.7 | 8949 |
| 1733952420 | 322.25 | 16.5 | 5.40 | 302 | 323.64999 | 300.05 | 12885 |
| 1733866020 | 305.75 | -17.75 | -5.49 | 323.5 | 342.5 | 303.95 | 16971 |
| 1733779620 | 323.5 | -55.6 | -14.67 | 368.1 | 368.1 | 314.1 | 32282 |
| 1733520420 | 379.1 | 19.95 | 5.55 | 360.95 | 394.85 | 359 | 10152 |
| 1733434020 | 359.15 | 3.85 | 1.08 | 357.4 | 376.85 | 351.15 | 8324 |
| 1733347620 | 355.3 | 8.45 | 2.44 | 352.95 | 364.65 | 350 | 8545 |
| 1733261220 | 346.85 | 21.85 | 6.72 | 325.45 | 354 | 319.05 | 7762 |
| 1733174820 | 325 | 6.05 | 1.90 | 322.85 | 331.95 | 318 | 4929 |
| 1732915620 | 318.95 | 4.9 | 1.56 | 317.64999 | 325 | 310.45 | 3492 |
| 1732829220 | 314.05 | 3.05 | 0.98 | 313.95 | 318.95 | 311.39999 | 2124 |
| 1732742820 | 311 | -2.45 | -0.78 | 319 | 321 | 292.3 | 4635 |
| 1732656420 | 313.45 | 7.5 | 2.45 | 302 | 319.25 | 298.75 | 3614 |
| 1732570020 | 305.95 | -14.55 | -4.54 | 326 | 332 | 303.39999 | 12506 |
| 1732310820 | 320.5 | 16.15 | 5.31 | 302.2 | 321.3 | 292.05 | 8265 |
| 1732224420 | 304.35 | -3.85 | -1.25 | 311.95 | 322.05 | 293.3 | 14902 |
| 1732138020 | 308.2 | 4.35 | 1.43 | 306.95 | 325.35 | 303.5 | 16748 |
| 1732051620 | 303.85 | 21.35 | 7.56 | 278.64999 | 305 | 276.5 | 4241 |
| 1731965220 | 282.5 | 5.85 | 2.11 | 279.95 | 285.95 | 273 | 4415 |
| 1731705960 | 276.64999 | 5.45 | 2.01 | 265.1 | 276.64999 | 257.85 | 4490 |
| 1731619560 | 271.2 | 0.25 | 0.09 | 270.35 | 285 | 267.05 | 7276 |
| 1731533160 | 270.95 | -1.65 | -0.61 | 272.64999 | 275.25 | 262.95 | 6314 |
| 1731446820 | 272.6 | 4.3 | 1.60 | 266.95 | 274.95 | 252 | 8313 |
| 1731360420 | 268.3 | -3.15 | -1.16 | 286 | 289.95 | 246 | 32093 |
| 1731101220 | 271.45 | 44.05 | 19.37 | 230.05 | 271.89999 | 226.65 | 11169 |
| 1731014760 | 227.4 | 70.76 | 45.17 | 195 | 237.35 | 195 | 33180 |
| 1730928360 | 156.63999 | 4.08 | 2.67 | 159.3 | 165 | 155.16 | 9824 |
| 1730841960 | 152.56 | 6.58 | 4.51 | 145.76 | 153.12 | 145.34 | 4416 |
| 1730755560 | 145.97998 | -5.94 | -3.91 | 151.6 | 151.6 | 145.52 | 9354 |
| 1730496360 | 151.91999 | -4.72 | -3.01 | 156.12 | 158.47998 | 150.8 | 3606 |
| 1730409960 | 156.63999 | -0.8 | -0.51 | 156.78 | 157.8 | 151.58 | 6061 |
| 1730323560 | 157.44 | -2.9 | -1.81 | 159.04 | 162.54 | 156.91999 | 5447 |
| 1730237160 | 160.34 | 5.08 | 3.27 | 156 | 160.34 | 155.19999 | 4281 |
| 1730150760 | 155.26 | 4.96 | 3.30 | 151.4 | 155.26 | 150.34 | 4643 |
| 1729888020 | 150.3 | 3.08 | 2.09 | 147.97998 | 151.41999 | 146.52 | 1681 |
| 1729801560 | 147.22 | -0.04 | -0.03 | 150.02 | 150.9 | 147 | 2227 |
| 1729715160 | 147.26 | 0.48 | 0.33 | 147.94 | 153.32 | 145.72 | 5669 |
| 1729628760 | 146.78 | -0.82 | -0.56 | 146.63999 | 149.96 | 145.74 | 5084 |
| 1729542360 | 147.6 | 13.8 | 10.31 | 134 | 147.76 | 132.02 | 8021 |
| 1729283160 | 133.8 | 1.34 | 1.01 | 133 | 134.76 | 131.66 | 4808 |
| 1729196760 | 132.46 | -0.02 | -0.02 | 133.32 | 135.88 | 132.1 | 1220 |
| 1729110360 | 132.47998 | -0.2 | -0.15 | 131.22 | 133.3 | 128.36 | 3944 |
| 1729023960 | 132.68 | -0.66 | -0.49 | 134 | 134.6 | 132.68 | 1207 |
| 1728937620 | 133.34 | -0.66 | -0.49 | 132.8 | 136.1 | 128.04 | 7937 |
| 1728678360 | 134 | 1.48 | 1.12 | 133.86 | 135.18 | 131.58 | 2389 |
| 1728591960 | 132.52 | 0.96 | 0.73 | 133 | 134.5 | 129.06 | 2387 |
| 1728505560 | 131.56 | 0.56 | 0.43 | 130.96 | 132.34 | 128 | 3510 |
| 1728419160 | 131 | 3.72 | 2.92 | 127.32 | 131.22 | 126.3 | 2168 |
| 1728332760 | 127.28 | 0.12 | 0.09 | 125 | 129.58 | 125 | 4526 |
| 1728073560 | 127.16 | 5.02 | 4.11 | 123.6 | 127.16 | 123 | 3314 |
| 1727987220 | 122.14 | 2.42 | 2.02 | 119.06 | 122.68 | 118.56 | 950 |
| 1727900820 | 119.72 | 2.16 | 1.84 | 118.38 | 119.72 | 116.8 | 1522 |
| 1727814420 | 117.56 | 0.24 | 0.20 | 116.54 | 119.34 | 115.88 | 2015 |
| 1727728020 | 117.32 | 3.02 | 2.64 | 115.04 | 117.74 | 113.26 | 2678 |
| 1727468760 | 114.3 | -0.12 | -0.10 | 113.8 | 116.56 | 113.5 | 1495 |
| 1727382360 | 114.42 | -3.1 | -2.64 | 120 | 121.28 | 112.28 | 7204 |
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
