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 | 3.30001 | 2.24949572253 | 146.69999 | 153.94999 | 145.4 | 56 | 151.37339961 | DE |
| 4 | 9.15 | 6.49627263046 | 140.85 | 153.94999 | 137.69999 | 77 | 143.70641832 | DE |
| 12 | 29.15 | 24.1208109226 | 120.85 | 153.94999 | 120.85 | 178 | 143.45091953 | DE |
| 26 | 39.25 | 35.4401805869 | 110.75 | 153.94999 | 100.15 | 143 | 133.28518368 | DE |
| 52 | 70.8 | 89.3939393939 | 79.2 | 153.94999 | 79.2 | 119 | 124.35900292 | DE |
| 156 | 78.900001 | 110.970467102 | 71.099999 | 153.94999 | 51.66 | 105 | 116.41625145 | DE |
| 260 | 78.900001 | 110.970467102 | 71.099999 | 153.94999 | 51.66 | 105 | 116.41625145 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 150.35 | -2.6 | -1.70 | 152.05 | 152.55 | 150.35 | 55 |
| 1737408420 | 152.94999 | 1.95 | 1.29 | 153.9 | 153.94999 | 151.44999 | 131 |
| 1737149220 | 151 | 2.2 | 1.48 | 150.15 | 151 | 150.15 | 29 |
| 1737062820 | 148.8 | -0.5 | -0.33 | 148.8 | 148.8 | 148.8 | 1 |
| 1736976420 | 149.3 | 4.65 | 3.21 | 146.69999 | 149.5 | 145.4 | 66 |
| 1736890020 | 144.65 | 4.65 | 3.32 | 143.75 | 144.65 | 143.75 | 156 |
| 1736803620 | 140 | -2.2 | -1.55 | 140 | 140 | 140 | 5 |
| 1736544420 | 142.19999 | 0 | 0.00 | 142.19999 | 142.19999 | 142.19999 | 0 |
| 1736458020 | 142.19999 | 0.85 | 0.60 | 142.19999 | 142.19999 | 142.19999 | 8 |
| 1736371620 | 141.35 | 1.35 | 0.96 | 141.3 | 141.6 | 141.3 | 179 |
| 1736285220 | 140 | 2.05 | 1.49 | 140.5 | 140.5 | 140 | 5 |
| 1736198820 | 137.94999 | -2.7 | -1.92 | 137.69999 | 138.15 | 137.69999 | 46 |
| 1735939620 | 140.65 | -3.05 | -2.12 | 139.94999 | 140.65 | 139.94999 | 46 |
| 1735853220 | 143.69999 | 4.5 | 3.23 | 142.75 | 144.65 | 142.75 | 149 |
| 1735594020 | 139.19999 | 0.75 | 0.54 | 139.25 | 140.55 | 139.19999 | 25 |
| 1735334820 | 138.44999 | 2.2 | 1.61 | 140.85 | 140.85 | 138.35 | 251 |
| 1734989220 | 136.25 | 2.25 | 1.68 | 139.35 | 139.4 | 136.1 | 93 |
| 1734730020 | 134 | -1.7 | -1.25 | 134.25 | 135 | 132.5 | 676 |
| 1734643620 | 135.69999 | 0 | 0.00 | 134.9 | 135.8 | 133.75 | 157 |
| 1734557220 | 135.69999 | -2.65 | -1.92 | 135.69999 | 135.69999 | 135.69999 | 46 |
| 1734470820 | 138.35 | -1.7 | -1.21 | 139.19999 | 139.19999 | 138.35 | 17 |
| 1734384420 | 140.05 | 2.2 | 1.60 | 141.65 | 141.94999 | 140.05 | 154 |
| 1734125220 | 137.85 | -0.65 | -0.47 | 139.25 | 139.25 | 137.85 | 91 |
| 1734038820 | 138.5 | -1.15 | -0.82 | 139.65 | 141 | 138.5 | 77 |
| 1733952420 | 139.65 | -2.1 | -1.48 | 139.65 | 139.65 | 139.65 | 1 |
| 1733866020 | 141.75 | -0.65 | -0.46 | 141.05 | 142.69999 | 141.05 | 45 |
| 1733779620 | 142.4 | -5.05 | -3.42 | 147.05 | 150.05 | 141.35 | 572 |
| 1733520420 | 147.44999 | 2.45 | 1.69 | 146 | 147.44999 | 146 | 33 |
| 1733434020 | 145 | -5.35 | -3.56 | 149 | 149 | 144.6 | 531 |
| 1733347620 | 150.35 | 0.85 | 0.57 | 150.75 | 150.75 | 150 | 116 |
| 1733261220 | 149.5 | 0.3 | 0.20 | 147.85 | 149.5 | 147.85 | 19 |
| 1733174820 | 149.19999 | 0.6 | 0.40 | 148.94999 | 149.19999 | 146.6 | 129 |
| 1732915620 | 148.6 | 1.55 | 1.05 | 144.5 | 148.6 | 144.5 | 170 |
| 1732829220 | 147.05 | 0 | 0.00 | 147.05 | 147.05 | 147.05 | 0 |
| 1732742820 | 147.05 | -4.25 | -2.81 | 149.3 | 149.3 | 147.05 | 180 |
| 1732656420 | 151.3 | 3.4 | 2.30 | 146.75 | 151.3 | 146.75 | 17 |
| 1732570020 | 147.9 | -1.85 | -1.24 | 148.94999 | 150.4 | 147.9 | 2211 |
| 1732310820 | 149.75 | 0.95 | 0.64 | 149.1 | 149.75 | 149.1 | 45 |
| 1732224420 | 148.8 | 3.55 | 2.44 | 145.55 | 148.8 | 145.55 | 74 |
| 1732138020 | 145.25 | -2.5 | -1.69 | 147.69999 | 148.19999 | 145.25 | 324 |
| 1732051620 | 147.75 | 3.25 | 2.25 | 147.15 | 147.75 | 147.15 | 305 |
| 1731965220 | 144.5 | 2.25 | 1.58 | 142.35 | 144.5 | 142.15 | 119 |
| 1731705960 | 142.25 | -1 | -0.70 | 142.65 | 142.65 | 142.15 | 106 |
| 1731619560 | 143.25 | -2.75 | -1.88 | 147 | 147 | 143.25 | 53 |
| 1731533160 | 146 | -0.35 | -0.24 | 145.05 | 146.69999 | 145.05 | 258 |
| 1731446820 | 146.35 | -0.7 | -0.48 | 147.85 | 147.85 | 146.35 | 41 |
| 1731360420 | 147.05 | 0.35 | 0.24 | 145.6 | 148 | 145.6 | 95 |
| 1731101220 | 146.69999 | 7.1 | 5.09 | 142.19999 | 147 | 142.19999 | 67 |
| 1731014760 | 139.6 | -5.7 | -3.92 | 145.3 | 145.3 | 139.6 | 66 |
| 1730928360 | 145.3 | 6.9 | 4.99 | 143.05 | 146.94999 | 141.25 | 270 |
| 1730841960 | 138.4 | 0.4 | 0.29 | 138.1 | 140.44999 | 137.1 | 623 |
| 1730755560 | 138 | 12.95 | 10.36 | 122.15 | 139.5 | 122.15 | 410 |
| 1730496360 | 125.05 | 3.75 | 3.09 | 125.05 | 125.05 | 125.05 | 1 |
| 1730409960 | 121.3 | -1 | -0.82 | 121.3 | 121.3 | 121.3 | 84 |
| 1730323560 | 122.3 | -1.1 | -0.89 | 120.85 | 122.3 | 120.85 | 22 |
| 1730237160 | 123.4 | -1.55 | -1.24 | 121.65 | 123.4 | 121.35 | 444 |
| 1730150760 | 124.95 | 1 | 0.81 | 124.5 | 124.95 | 124.5 | 11 |
| 1729887960 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1729801560 | 123.95 | 1.05 | 0.85 | 123.9 | 123.95 | 123.9 | 33 |
| 1729715160 | 122.9 | -0.75 | -0.61 | 124.9 | 124.9 | 122.9 | 13 |
| 1729628760 | 123.65 | 0 | 0.00 | 123.65 | 123.65 | 123.65 | 0 |
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
