Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.40154179408 | 142.69999 | 148.58 | 141 | 12117 | 144.12341993 | DE |
| 4 | -2.94 | -1.99133039768 | 147.63999 | 148.58 | 138.24 | 12796 | 142.60144256 | DE |
| 12 | -12.10001 | -7.71684311224 | 156.8 | 158.58 | 138.24 | 10134 | 147.30946147 | DE |
| 26 | -14.36001 | -9.02804602037 | 159.06 | 165 | 138.24 | 7174 | 151.21252229 | DE |
| 52 | -10.40001 | -6.70535783366 | 155.1 | 169.32 | 138.24 | 6427 | 153.58248774 | DE |
| 156 | -10.80001 | -6.94534405145 | 155.5 | 184.88 | 138.24 | 3831 | 156.11634749 | DE |
| 260 | 15.69999 | 12.1705348837 | 129 | 184.88 | 94.41 | 2956 | 149.11941225 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 144.04 | -3.52 | -2.39 | 147.6 | 148.58 | 144.04 | 11862 |
| 1738013220 | 147.56 | 5.32 | 3.74 | 142 | 148.24 | 141.82 | 15239 |
| 1737754020 | 142.24 | -0.7 | -0.49 | 142.47998 | 142.52 | 141.24 | 8407 |
| 1737667620 | 142.94 | 0.64 | 0.45 | 142.58 | 143.34 | 141 | 15908 |
| 1737581220 | 142.3 | -0.48 | -0.34 | 142.69999 | 143.47998 | 141.8 | 9170 |
| 1737494820 | 142.78 | -2.22 | -1.53 | 145.1 | 145.1 | 141.82 | 12022 |
| 1737408420 | 145 | 0.56 | 0.39 | 144.36 | 145.78 | 144.02 | 13640 |
| 1737149220 | 144.44 | 1.9 | 1.33 | 142.8 | 144.44 | 141.86 | 9538 |
| 1737062820 | 142.54 | 2.04 | 1.45 | 140.97998 | 142.54 | 139.84 | 8086 |
| 1736976420 | 140.5 | -0.2 | -0.14 | 141 | 141.86 | 140.24 | 13071 |
| 1736890020 | 140.69999 | -0.86 | -0.61 | 142 | 142 | 139.46 | 11235 |
| 1736803620 | 141.56 | 2.16 | 1.55 | 140 | 142.22 | 139.4 | 15678 |
| 1736544420 | 139.4 | -3.8 | -2.65 | 143.4 | 143.5 | 138.24 | 23295 |
| 1736458020 | 143.19999 | 0.96 | 0.67 | 142.46 | 143.97998 | 141.82 | 9911 |
| 1736371620 | 142.24 | 1.56 | 1.11 | 140.97998 | 142.24 | 140.46 | 12035 |
| 1736285220 | 140.68 | -0.2 | -0.14 | 141.38 | 142.66 | 140.62 | 13778 |
| 1736198820 | 140.88 | -4.5 | -3.10 | 145.68 | 145.68 | 140.8 | 22879 |
| 1735939620 | 145.38 | -1.06 | -0.72 | 146.88 | 146.88 | 145.3 | 6360 |
| 1735853220 | 146.44 | -0.26 | -0.18 | 147.63999 | 148.52 | 146.26 | 11001 |
| 1735594020 | 146.69999 | 0.18 | 0.12 | 147.02 | 147.69999 | 146.02 | 4967 |
| 1735334820 | 146.52 | 0.92 | 0.63 | 145.9 | 147.24 | 145.02 | 8063 |
| 1734989220 | 145.6 | -0.98 | -0.67 | 146.5 | 148.47998 | 143.74 | 20863 |
| 1734730020 | 146.58 | 0.28 | 0.19 | 146.8 | 147.26 | 145.19999 | 13819 |
| 1734643620 | 146.3 | -3.32 | -2.22 | 148.06 | 148.97998 | 146.19999 | 9116 |
| 1734557220 | 149.62 | 0.86 | 0.58 | 148.52 | 150.54 | 147.32 | 10918 |
| 1734470820 | 148.76 | 0.3 | 0.20 | 148.19999 | 150.76 | 148.08 | 7463 |
| 1734384420 | 148.46 | -2.16 | -1.43 | 150.02 | 152 | 148.44 | 11053 |
| 1734125220 | 150.62 | -1.3 | -0.86 | 151.02 | 152.1 | 149.9 | 6662 |
| 1734038820 | 151.91999 | 2.66 | 1.78 | 149.12 | 152 | 149.02 | 13154 |
| 1733952420 | 149.26 | -3.12 | -2.05 | 152.28 | 152.91999 | 149.02 | 6010 |
| 1733866020 | 152.38 | 1.4 | 0.93 | 150 | 152.38 | 149.6 | 8365 |
| 1733779620 | 150.97998 | 1.48 | 0.99 | 149.97998 | 152.47998 | 148.52 | 10286 |
| 1733520420 | 149.5 | -2.48 | -1.63 | 150.9 | 151.94 | 149.5 | 5986 |
| 1733434020 | 151.97998 | -0.16 | -0.11 | 152.56 | 152.69999 | 150.54 | 14640 |
| 1733347620 | 152.13999 | -1.62 | -1.05 | 153.52 | 154.72 | 151.62 | 16949 |
| 1733261220 | 153.76 | -1.44 | -0.93 | 155.12 | 155.78 | 153.56 | 6408 |
| 1733174820 | 155.19999 | 0.16 | 0.10 | 155.91999 | 156.78 | 154.18 | 10957 |
| 1732915620 | 155.04 | 0.06 | 0.04 | 154.19999 | 155.13999 | 152.96 | 4021 |
| 1732829220 | 154.97998 | 0.94 | 0.61 | 154.86 | 155.78 | 154.02 | 4566 |
| 1732742820 | 154.04 | -0.58 | -0.38 | 155 | 156.46 | 153.5 | 4261 |
| 1732656420 | 154.62 | -0.38 | -0.25 | 155.44 | 156 | 154.24 | 5021 |
| 1732570020 | 155 | -0.36 | -0.23 | 155.1 | 155.76 | 154.08 | 5398 |
| 1732310820 | 155.36 | 2.36 | 1.54 | 153.02 | 155.36 | 152.28 | 7445 |
| 1732224420 | 153 | 2.28 | 1.51 | 150.72 | 153 | 150.19999 | 5341 |
| 1732138020 | 150.72 | 2.88 | 1.95 | 148.47998 | 150.72 | 148.02 | 7795 |
| 1732051620 | 147.84 | -1.7 | -1.14 | 149.96 | 151.19999 | 147.22 | 11613 |
| 1731965220 | 149.54 | -1.3 | -0.86 | 151.5 | 151.8 | 149.47998 | 11584 |
| 1731705960 | 150.84 | -5.94 | -3.79 | 155.97998 | 156.9 | 150.12 | 17145 |
| 1731619560 | 156.78 | 0.9 | 0.58 | 155.82 | 158.58 | 155.28 | 5519 |
| 1731533160 | 155.88 | 0.98 | 0.63 | 154.26 | 155.88 | 153.16 | 5869 |
| 1731446820 | 154.9 | 0.68 | 0.44 | 154.86 | 155.5 | 153.74 | 6415 |
| 1731360420 | 154.22 | -0.16 | -0.10 | 154 | 156.12 | 154 | 4657 |
| 1731101220 | 154.38 | 2.7 | 1.78 | 153.08 | 154.8 | 151.86 | 5925 |
| 1731014760 | 151.68 | -1.94 | -1.26 | 153.91999 | 153.91999 | 151.41999 | 7368 |
| 1730928360 | 153.62 | -0.08 | -0.05 | 156.8 | 158.19999 | 152.52 | 8624 |
| 1730841960 | 153.69999 | 1.06 | 0.69 | 153.72 | 153.82 | 152.06 | 5876 |
| 1730755560 | 152.63999 | -1.04 | -0.68 | 153.06 | 153.06 | 151.78 | 8234 |
| 1730496360 | 153.68 | 0.18 | 0.12 | 152.62 | 153.84 | 152.19999 | 4836 |
| 1730409960 | 153.5 | 0.02 | 0.01 | 153.5 | 154.12 | 152.6 | 4107 |
| 1730323560 | 153.47998 | -1.94 | -1.25 | 155.12 | 155.58 | 153.02 | 4691 |
| 1730237160 | 155.41999 | -1.16 | -0.74 | 157.82 | 157.9 | 154.34 | 4807 |
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
