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 | 2.18 | 1.19086638261 | 183.06 | 187.36 | 180.9 | 221 | 183.40593665 | DE |
| 4 | 24.52 | 15.256346441 | 160.72 | 187.36 | 159.38 | 222 | 174.00786294 | DE |
| 12 | 49.98 | 36.9510572231 | 135.26 | 187.36 | 133.6 | 219 | 159.33079273 | DE |
| 26 | 50.3 | 37.2758262932 | 134.94 | 187.36 | 130.34 | 207 | 148.54363376 | DE |
| 52 | 57.24 | 44.71875 | 128 | 187.36 | 118.5 | 219 | 139.57602531 | DE |
| 156 | 64.24 | 53.0909090909 | 121 | 187.36 | 107.85 | 218 | 135.2907944 | DE |
| 260 | 77.14 | 71.3598519889 | 108.1 | 187.36 | 106.14 | 192 | 135.00528978 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 186.32 | -0.12 | -0.06 | 184.44 | 186.8 | 184.42 | 98 |
| 1732829220 | 186.44 | 2.04 | 1.11 | 184.4 | 186.44 | 184.4 | 62 |
| 1732742820 | 184.4 | 1.88 | 1.03 | 185.64 | 185.68 | 183.46 | 104 |
| 1732656420 | 182.52 | -0.42 | -0.23 | 183.22 | 184.9 | 182.52 | 441 |
| 1732570020 | 182.94 | 0.12 | 0.07 | 183.06 | 184 | 180.9 | 406 |
| 1732310820 | 182.82 | 3.98 | 2.23 | 178.64 | 183.2 | 178.64 | 158 |
| 1732224420 | 178.84 | 4.36 | 2.50 | 176.96 | 178.84 | 176.96 | 330 |
| 1732138020 | 174.48 | -2.48 | -1.40 | 178.22 | 178.72 | 174.48 | 149 |
| 1732051620 | 176.96 | 5.08 | 2.96 | 172.26 | 176.96 | 171.58 | 299 |
| 1731965220 | 171.88 | 0.88 | 0.51 | 171.4 | 171.88 | 169.1 | 68 |
| 1731705960 | 171 | 2.54 | 1.51 | 167.08 | 171 | 167 | 78 |
| 1731619560 | 168.46 | -2.58 | -1.51 | 170.54 | 171.34 | 168.3 | 487 |
| 1731533160 | 171.04 | -0.4 | -0.23 | 170.66 | 171.04 | 168.5 | 20 |
| 1731446820 | 171.44 | -0.56 | -0.33 | 171.06 | 173.16 | 171 | 270 |
| 1731360420 | 172 | 1.6 | 0.94 | 170.86 | 172.5 | 169.16 | 462 |
| 1731101220 | 170.4 | 4.34 | 2.61 | 166.54 | 170.4 | 165.5 | 79 |
| 1731014760 | 166.06 | 5 | 3.10 | 162.41999 | 166.08 | 161.8 | 331 |
| 1730928360 | 161.06 | -3.94 | -2.39 | 170.69999 | 172.72 | 159.38 | 242 |
| 1730841960 | 165 | 2.16 | 1.33 | 163.82 | 165 | 162.58 | 224 |
| 1730755560 | 162.84 | 0.06 | 0.04 | 160.72 | 162.84 | 160.6 | 134 |
| 1730496360 | 162.78 | -1.7 | -1.03 | 164.82 | 165.19999 | 162.26 | 349 |
| 1730409960 | 164.47998 | -4.84 | -2.86 | 166.44 | 167.52 | 164.47998 | 272 |
| 1730323560 | 169.32 | -0.08 | -0.05 | 169 | 169.32 | 167.47998 | 87 |
| 1730237160 | 169.4 | -0.2 | -0.12 | 170.18 | 171 | 168.8 | 305 |
| 1730150760 | 169.6 | 2.84 | 1.70 | 167.47998 | 171 | 167.18 | 493 |
| 1729888020 | 166.76 | 14.42 | 9.47 | 165 | 177.36 | 163.5 | 987 |
| 1729801560 | 152.34 | -1.84 | -1.19 | 153.02 | 154.4 | 152.34 | 77 |
| 1729715160 | 154.18 | 0.94 | 0.61 | 153.47998 | 154.69999 | 151.82 | 94 |
| 1729628760 | 153.24 | 0.22 | 0.14 | 151.36 | 153.3 | 151.36 | 93 |
| 1729542360 | 153.02 | 1.12 | 0.74 | 152.9 | 153.19999 | 150.94 | 208 |
| 1729283160 | 151.9 | 0.76 | 0.50 | 151.62 | 152.4 | 150.6 | 346 |
| 1729196760 | 151.13999 | 1.58 | 1.06 | 149.96 | 151.13999 | 148.58 | 304 |
| 1729110360 | 149.56 | 2 | 1.36 | 147.26 | 149.56 | 146.88 | 541 |
| 1729023960 | 147.56 | -1.44 | -0.97 | 149.68 | 150.5 | 147.56 | 141 |
| 1728937620 | 149 | 3 | 2.05 | 147.52 | 149 | 146.28 | 507 |
| 1728678360 | 146 | 1.44 | 1.00 | 144.5 | 146 | 144.26 | 52 |
| 1728591960 | 144.56 | -0.44 | -0.30 | 144.62 | 144.62 | 144.56 | 11 |
| 1728505560 | 145 | 1.4 | 0.97 | 144.18 | 145 | 144.04 | 104 |
| 1728419160 | 143.6 | 1.08 | 0.76 | 141.62 | 143.97998 | 141.62 | 456 |
| 1728332760 | 142.52 | 0.46 | 0.32 | 143.6 | 143.6 | 141.82 | 475 |
| 1728073560 | 142.06 | -0.36 | -0.25 | 142.52 | 142.52 | 142.06 | 52 |
| 1727987220 | 142.41999 | -1.8 | -1.25 | 144 | 144 | 142.41999 | 235 |
| 1727900820 | 144.22 | -0.42 | -0.29 | 143.58 | 144.84 | 143.58 | 85 |
| 1727814420 | 144.63999 | 0.02 | 0.01 | 145.96 | 146.16 | 144.28 | 46 |
| 1727728020 | 144.62 | -0.74 | -0.51 | 144.62 | 144.62 | 144.62 | 6 |
| 1727468760 | 145.36 | 0.36 | 0.25 | 145.9 | 145.9 | 145.1 | 61 |
| 1727382360 | 145 | -1.02 | -0.70 | 147.52 | 147.52 | 145 | 36 |
| 1727295960 | 146.02 | 1.08 | 0.75 | 143.68 | 146.34 | 143.68 | 156 |
| 1727209560 | 144.94 | 0.2 | 0.14 | 144.04 | 146 | 144.02 | 59 |
| 1727123160 | 144.74 | 2.52 | 1.77 | 142.8 | 144.74 | 142.36 | 150 |
| 1726864020 | 142.22 | 0.46 | 0.32 | 141.63999 | 143.08 | 141.19999 | 191 |
| 1726777560 | 141.76 | -1.32 | -0.92 | 141.88 | 144.22 | 141.76 | 566 |
| 1726691220 | 143.08 | 1.08 | 0.76 | 141.47998 | 143.08 | 141.47998 | 165 |
| 1726604760 | 142 | -2.22 | -1.54 | 144.04 | 145.32 | 142 | 36 |
| 1726518420 | 144.22 | 0.78 | 0.54 | 142.18 | 144.22 | 142.18 | 128 |
| 1726259160 | 143.44 | -1.06 | -0.73 | 143.18 | 144.12 | 143.12 | 245 |
| 1726172760 | 144.5 | 1.12 | 0.78 | 144.47998 | 144.5 | 143.08 | 151 |
| 1726086360 | 143.38 | 3.38 | 2.41 | 140.6 | 143.38 | 140.54 | 122 |
| 1725999960 | 140 | 5.12 | 3.80 | 134.46 | 140 | 134.44 | 137 |
| 1725913620 | 134.88 | 1.86 | 1.40 | 135.26 | 135.26 | 133.6 | 156 |
| 1725654360 | 133.02 | -1.32 | -0.98 | 134.24 | 135.38 | 133.02 | 105 |
| 1725567960 | 134.34 | 0.68 | 0.51 | 133.82 | 135.13999 | 133.76 | 72 |
| 1725481560 | 133.66 | -2.28 | -1.68 | 134.34 | 135.94 | 133.5 | 61 |
| 1725395160 | 135.94 | -1.24 | -0.90 | 136.32 | 136.32 | 134.91999 | 137 |
| 1725308760 | 137.18 | 0.04 | 0.03 | 137.18 | 137.18 | 136.26 | 70 |
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
