Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 1.17647058824 | 187 | 196 | 181.8 | 9401 | 190.67268318 | DE |
| 4 | 4.8 | 2.60303687636 | 184.4 | 196 | 168.4 | 9649 | 184.68585914 | DE |
| 12 | 25.4 | 15.5067155067 | 163.8 | 196.4 | 154.19999 | 12872 | 180.21270976 | DE |
| 26 | 16.2 | 9.36416184971 | 173 | 196.4 | 116.4 | 15231 | 164.87201915 | DE |
| 52 | 94.4 | 99.5780590717 | 94.8 | 196.4 | 84.4 | 15935 | 145.70977634 | DE |
| 156 | 102.5 | 118.223760092 | 86.7 | 196.4 | 79.5 | 14025 | 137.84849189 | DE |
| 260 | 102.5 | 118.223760092 | 86.7 | 196.4 | 79.5 | 14025 | 137.84849189 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 188 | -0.4 | -0.21 | 187 | 189.8 | 181.8 | 27292 |
| 1734643620 | 188.4 | -0.6 | -0.32 | 187 | 191.8 | 186.4 | 10190 |
| 1734557220 | 189 | -2 | -1.05 | 191.8 | 196 | 187.4 | 8068 |
| 1734470820 | 191 | -2 | -1.04 | 192 | 192.6 | 188.2 | 6930 |
| 1734384420 | 193 | 1.6 | 0.84 | 192 | 195.8 | 191.2 | 11574 |
| 1734125220 | 191.4 | 8.4 | 4.59 | 187 | 192.6 | 185.6 | 10242 |
| 1734038820 | 183 | -3 | -1.61 | 185.2 | 186.2 | 182.8 | 7235 |
| 1733952420 | 186 | 3.6 | 1.97 | 182.4 | 186.2 | 182 | 7294 |
| 1733866020 | 182.4 | -6.8 | -3.59 | 188.8 | 189.8 | 180.6 | 9879 |
| 1733779620 | 189.2 | -2.8 | -1.46 | 192.2 | 193.2 | 188.2 | 10360 |
| 1733520420 | 192 | -0.2 | -0.10 | 191 | 192.2 | 189.2 | 6399 |
| 1733434020 | 192.2 | 0.8 | 0.42 | 190.8 | 194.6 | 189.6 | 9511 |
| 1733347620 | 191.4 | 2.4 | 1.27 | 189 | 192.4 | 188.6 | 11064 |
| 1733261220 | 189 | 3.6 | 1.94 | 185.6 | 189 | 183.4 | 11932 |
| 1733174820 | 185.4 | 10.8 | 6.19 | 175.6 | 185.8 | 175.6 | 14171 |
| 1732915620 | 174.6 | 1.8 | 1.04 | 172 | 177 | 171.19999 | 12410 |
| 1732829220 | 172.8 | 1.6 | 0.93 | 171.4 | 173.4 | 170.19999 | 8824 |
| 1732742820 | 171.19999 | -3.8 | -2.17 | 174.8 | 174.8 | 168.4 | 13314 |
| 1732656420 | 175 | -1.6 | -0.91 | 176.2 | 176.8 | 173.8 | 4901 |
| 1732570020 | 176.6 | -6 | -3.29 | 182 | 182.6 | 175 | 10184 |
| 1732310820 | 182.6 | 1 | 0.55 | 184.4 | 186.4 | 181.8 | 8493 |
| 1732224420 | 181.6 | 3.4 | 1.91 | 177 | 183 | 175 | 12914 |
| 1732138020 | 178.2 | -0.4 | -0.22 | 177.4 | 179.6 | 174.6 | 6325 |
| 1732051620 | 178.6 | 2 | 1.13 | 179 | 180.6 | 177.8 | 9603 |
| 1731965220 | 176.6 | 0.2 | 0.11 | 176.8 | 177.8 | 173.4 | 9071 |
| 1731705960 | 176.4 | -2.2 | -1.23 | 178.4 | 179.6 | 175.2 | 9704 |
| 1731619560 | 178.6 | 1.6 | 0.90 | 177.8 | 182 | 177.6 | 6734 |
| 1731533160 | 177 | -3.4 | -1.88 | 180.4 | 181.8 | 176.6 | 11750 |
| 1731446820 | 180.4 | -2 | -1.10 | 180.4 | 182.4 | 177.8 | 11141 |
| 1731360420 | 182.4 | -5.6 | -2.98 | 189 | 189 | 180 | 24886 |
| 1731101220 | 188 | 1.4 | 0.75 | 190.4 | 192 | 186.2 | 18815 |
| 1731014760 | 186.6 | 6.6 | 3.67 | 180.6 | 187.2 | 180.2 | 12891 |
| 1730928360 | 180 | 1 | 0.56 | 181.4 | 184.8 | 175.6 | 15537 |
| 1730841960 | 179 | 3 | 1.70 | 176.8 | 181.8 | 176.8 | 6209 |
| 1730755560 | 176 | -1.4 | -0.79 | 179.2 | 180.4 | 175.2 | 10523 |
| 1730496360 | 177.4 | 2.6 | 1.49 | 177.4 | 182.4 | 177.4 | 9895 |
| 1730409960 | 174.8 | -4.2 | -2.35 | 178.2 | 178.6 | 172.8 | 17474 |
| 1730323560 | 179 | -1.8 | -1.00 | 180.4 | 181 | 178.2 | 8895 |
| 1730237160 | 180.8 | 0.6 | 0.33 | 180.2 | 184.2 | 180 | 9664 |
| 1730150760 | 180.2 | -8.4 | -4.45 | 187.2 | 187.4 | 179.8 | 29907 |
| 1729888020 | 188.6 | 5.2 | 2.84 | 184.6 | 189.8 | 183.2 | 15133 |
| 1729801560 | 183.4 | -2.8 | -1.50 | 185.8 | 186.6 | 182.4 | 7813 |
| 1729715160 | 186.2 | 2.4 | 1.31 | 183 | 188.6 | 182 | 9464 |
| 1729628760 | 183.8 | -2.2 | -1.18 | 186 | 186 | 182.6 | 8320 |
| 1729542360 | 186 | 1.2 | 0.65 | 185.4 | 187.6 | 183.2 | 19459 |
| 1729283160 | 184.8 | -5 | -2.63 | 186.6 | 190 | 184.6 | 30222 |
| 1729196760 | 189.8 | 17.2 | 9.97 | 178.2 | 196.4 | 177.8 | 77225 |
| 1729110360 | 172.6 | 1 | 0.58 | 173 | 175.6 | 171.8 | 13430 |
| 1729023960 | 171.6 | -5 | -2.83 | 178 | 179 | 169.4 | 23696 |
| 1728937620 | 176.6 | 1.8 | 1.03 | 174.8 | 177.8 | 174.2 | 19043 |
| 1728678360 | 174.8 | 4.8 | 2.82 | 172.2 | 175 | 171.4 | 12939 |
| 1728591960 | 170 | -1 | -0.58 | 171.4 | 171.6 | 168.8 | 9719 |
| 1728505560 | 171 | 1.8 | 1.06 | 169 | 171.8 | 166.8 | 12903 |
| 1728419160 | 169.19999 | 1.6 | 0.95 | 168 | 170 | 165.4 | 8115 |
| 1728332760 | 167.6 | 2.8 | 1.70 | 165.4 | 168.6 | 163.6 | 15823 |
| 1728073560 | 164.8 | 2.4 | 1.48 | 163 | 165.6 | 161.8 | 8179 |
| 1727987220 | 162.4 | 2.8 | 1.75 | 159.19999 | 163.8 | 157.4 | 6942 |
| 1727900820 | 159.6 | 4.6 | 2.97 | 154.8 | 160 | 154.4 | 9787 |
| 1727814420 | 155 | -1.2 | -0.77 | 157.19999 | 158.8 | 154.6 | 6351 |
| 1727728020 | 156.19999 | -3.4 | -2.13 | 159.19999 | 159.19999 | 154.19999 | 9404 |
| 1727468760 | 159.6 | -7.4 | -4.43 | 163.8 | 166.19999 | 159 | 13447 |
| 1727382360 | 167 | 4 | 2.45 | 166 | 169.8 | 164.6 | 12643 |
| 1727295960 | 163 | 0.2 | 0.12 | 162.8 | 164.8 | 161.4 | 5162 |
| 1727209560 | 162.8 | 5.8 | 3.69 | 158.8 | 163.19999 | 158.6 | 11807 |
| 1727123160 | 157 | 0 | 0.00 | 156.6 | 157.6 | 156.19999 | 5701 |
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
