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 | -17.03 | -10.7634938693 | 158.22 | 159.21 | 136.91 | 343435 | 146.81245131 | CS |
| 4 | -33.43 | -19.1444279006 | 174.62 | 175.03 | 136.91 | 201081 | 155.12814113 | CS |
| 12 | -28.69 | -16.888391806 | 169.88 | 177.98 | 136.91 | 155289 | 161.43746049 | CS |
| 26 | 10.66 | 8.16670497204 | 130.53 | 177.98 | 129.59 | 142174 | 157.59419026 | CS |
| 52 | 17.8 | 14.4258043602 | 123.39 | 177.98 | 120.22 | 124598 | 145.78922212 | CS |
| 156 | 46.57 | 49.2179243289 | 94.62 | 177.98 | 72.94 | 140556 | 110.42322145 | CS |
| 260 | 88.69 | 168.933333333 | 52.5 | 177.98 | 38.65 | 146758 | 96.33937263 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 139.16999 | -5.03 | -3.49 | 140.77 | 142.06 | 136.91 | 353596 |
| 1741387200 | 144.19999 | -1.14 | -0.78 | 144.85 | 147.25 | 143 | 331003 |
| 1741300800 | 145.34 | -13.67 | -8.60 | 140.08 | 148.57 | 139.28 | 641850 |
| 1741214400 | 159.01 | 1.27 | 0.81 | 156.41 | 159.12 | 156.41 | 190933 |
| 1741128000 | 157.74 | -1.95 | -1.22 | 158.22 | 159.21 | 154.11 | 199793 |
| 1741041600 | 159.69 | -1.57 | -0.97 | 162.19 | 162.19999 | 159 | 132931 |
| 1740782400 | 161.26 | 2.05 | 1.29 | 159.21 | 161.36 | 157.72999 | 268399 |
| 1740696000 | 159.21 | -1.46 | -0.91 | 162.22 | 163.09 | 159.16999 | 113863 |
| 1740609600 | 160.66999 | 1.6 | 1.01 | 159.28 | 162.46 | 159.28 | 121287 |
| 1740523200 | 159.07 | 0.9 | 0.57 | 156.81 | 160.12 | 156.81 | 149047 |
| 1740436800 | 158.16999 | -1.12 | -0.70 | 159.29 | 159.49 | 155.25 | 195844 |
| 1740177600 | 159.29 | -1.78 | -1.11 | 161.68 | 161.68 | 158.91 | 88746 |
| 1740091200 | 161.07 | -2.23 | -1.37 | 163.57 | 163.57 | 158.85 | 122323 |
| 1740004800 | 163.3 | 0.31 | 0.19 | 162.22 | 163.51 | 160.24 | 129200 |
| 1739918400 | 162.99 | -2.2 | -1.33 | 166.19999 | 166.19999 | 162.32 | 118380 |
| 1739572800 | 165.19 | -0.52 | -0.31 | 165.57 | 166.12 | 164.01 | 100736 |
| 1739486400 | 165.71 | 3 | 1.84 | 163.81 | 166.28 | 162.93 | 127179 |
| 1739400000 | 162.71 | -6.84 | -4.03 | 166.59 | 167.53 | 162.6 | 294519 |
| 1739313600 | 169.55 | -5.79 | -3.30 | 174.62 | 175.03 | 169.15 | 140902 |
| 1739227200 | 175.34 | 4.12 | 2.41 | 173.11 | 177.98 | 172.76 | 134395 |
| 1738968000 | 171.22 | 0.93 | 0.55 | 170.31 | 172.07 | 169.43 | 123067 |
| 1738881600 | 170.29 | 2.22 | 1.32 | 167.82 | 171 | 167.82 | 118727 |
| 1738795200 | 168.07 | 2.25 | 1.36 | 165.4 | 168.29 | 165.36 | 145252 |
| 1738708800 | 165.82 | -2.58 | -1.53 | 168.39 | 168.39 | 165.75 | 116062 |
| 1738622400 | 168.4 | 0.17 | 0.10 | 163.72 | 169.19 | 163.72 | 136890 |
| 1738363200 | 168.23 | -1.87 | -1.10 | 170.55 | 171.66 | 168.14 | 146000 |
| 1738276800 | 170.1 | 2.98 | 1.78 | 166.72999 | 170.22 | 166.72999 | 101529 |
| 1738190400 | 167.12 | -2.29 | -1.35 | 169.41 | 169.41 | 164.37 | 146595 |
| 1738104000 | 169.41 | 1.92 | 1.15 | 167.76 | 170.32 | 164 | 203958 |
| 1738017600 | 167.49 | -3.41 | -2.00 | 166.63 | 170.09 | 166.63 | 93045 |
| 1737758400 | 170.9 | -1.4 | -0.81 | 172.53 | 172.89 | 170.35 | 107863 |
| 1737672000 | 172.3 | -0.75 | -0.43 | 173 | 173.72 | 170.99 | 109050 |
| 1737585600 | 173.05 | 3.15 | 1.85 | 170.72 | 173.28 | 170.71 | 79667 |
| 1737499200 | 169.9 | 2.67 | 1.60 | 168.84 | 170.08 | 168.11 | 83857 |
| 1737412800 | 167.22999 | -0.34 | -0.20 | 169.79 | 169.79 | 166.15 | 28968 |
| 1737153600 | 167.57 | 2.06 | 1.24 | 167.71 | 169.35 | 167.08 | 92736 |
| 1737067200 | 165.51 | 0.78 | 0.47 | 165.08 | 166.6 | 165.08 | 141075 |
| 1736980800 | 164.72999 | 3.31 | 2.05 | 162.72 | 165.44 | 162.72 | 118427 |
| 1736894400 | 161.41999 | 1.78 | 1.12 | 159.31 | 161.68 | 159.22 | 100296 |
| 1736808000 | 159.63999 | -1.23 | -0.76 | 159.02 | 160.54 | 157.94999 | 127734 |
| 1736548800 | 160.87 | -2.13 | -1.31 | 162.19 | 162.19 | 160.66999 | 110761 |
| 1736462400 | 163 | 0.15 | 0.09 | 162.79 | 163.69999 | 162.54 | 56092 |
| 1736376000 | 162.85 | 2.69 | 1.68 | 159.85 | 162.85 | 159.44 | 115844 |
| 1736289600 | 160.16 | -3.87 | -2.36 | 164.44 | 164.82 | 159.76 | 179857 |
| 1736203200 | 164.03 | -0.57 | -0.35 | 164.66 | 166.07 | 163.53 | 131952 |
| 1735944000 | 164.6 | 1.08 | 0.66 | 164.09 | 164.86 | 163.13999 | 74883 |
| 1735857600 | 163.52 | 0.12 | 0.07 | 165.16 | 166.25 | 163.08 | 84992 |
| 1735684800 | 163.4 | -0.53 | -0.32 | 164.11 | 164.59 | 163.16 | 97964 |
| 1735598400 | 163.93 | -0.86 | -0.52 | 162.72 | 164.05 | 161.82 | 94519 |
| 1735339200 | 164.79 | -1.92 | -1.15 | 165.68 | 165.68 | 163.18 | 159273 |
| 1735069200 | 166.71 | 1.93 | 1.17 | 164.81 | 166.76 | 164.8 | 63051 |
| 1734993600 | 164.78 | 0.28 | 0.17 | 164.19999 | 165.07 | 163.25 | 148895 |
| 1734734400 | 164.5 | 0.55 | 0.34 | 163.24 | 166.07 | 162.35 | 450553 |
| 1734648000 | 163.94999 | -2.03 | -1.22 | 166.69999 | 167.56 | 163.85 | 231730 |
| 1734561600 | 165.97999 | -4.77 | -2.79 | 170.75 | 172.53 | 165.85 | 215388 |
| 1734475200 | 170.75 | 0.65 | 0.38 | 169.88 | 172 | 169.72 | 204709 |
| 1734388800 | 170.1 | -0.47 | -0.28 | 171.12 | 172.13 | 169.65 | 139235 |
| 1734129600 | 170.57 | -2.09 | -1.21 | 173.05 | 174.01 | 169.42 | 153759 |
| 1734043200 | 172.66 | 2.94 | 1.73 | 170.1 | 172.79 | 170.1 | 130627 |
| 1733956800 | 169.72 | 0.09 | 0.05 | 169.95 | 171.08 | 168.85 | 141471 |
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
