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 | 2.87 | 1.70833333333 | 168 | 175 | 167.79 | 66112 | 171.71196685 | CS |
| 4 | 9.53 | 5.90678071154 | 161.34 | 175 | 158.1 | 52833 | 166.71470227 | CS |
| 12 | -17.4 | -9.24204599777 | 188.27 | 189.52 | 158.1 | 64184 | 170.6513946 | CS |
| 26 | -12.13 | -6.62841530055 | 183 | 205.49 | 158.1 | 54028 | 177.53118408 | CS |
| 52 | 9.74 | 6.04480853969 | 161.13 | 206.02 | 150.25 | 50580 | 176.30825752 | CS |
| 156 | -0.93 | -0.541327124563 | 171.8 | 206.02 | 87 | 52283 | 138.77832834 | CS |
| 260 | 98.25 | 135.293307629 | 72.62 | 218.35 | 21.08 | 66289 | 116.33768885 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 170.87 | 0.86 | 0.51 | 169 | 171.88 | 167.79 | 70414 |
| 1736548800 | 170.01 | -3.88 | -2.23 | 173.83 | 173.83 | 168.55 | 103015 |
| 1736462400 | 173.89 | 1.11 | 0.64 | 172.78 | 174.06 | 172.72 | 20423 |
| 1736376000 | 172.78 | 1.19 | 0.69 | 170.72 | 173.7 | 170.72 | 48884 |
| 1736289600 | 171.59 | -1.32 | -0.76 | 173.49 | 175 | 170.65 | 84043 |
| 1736203200 | 172.91 | 4.84 | 2.88 | 168 | 174.9 | 168 | 74194 |
| 1735944000 | 168.07 | 0.91 | 0.54 | 167.22999 | 168.5 | 166.05 | 33756 |
| 1735857600 | 167.16 | 0.45 | 0.27 | 168 | 169 | 165.63 | 53337 |
| 1735684800 | 166.71 | 3.86 | 2.37 | 163.68 | 167.75 | 163.66999 | 55105 |
| 1735598400 | 162.85 | -0.72 | -0.44 | 162.41999 | 163.51 | 160 | 57298 |
| 1735339200 | 163.57 | -2.2 | -1.33 | 163.07 | 165.33 | 162.66999 | 39436 |
| 1735069200 | 165.77 | 1.51 | 0.92 | 164.59 | 165.91999 | 164.59 | 14351 |
| 1734993600 | 164.26 | 0.44 | 0.27 | 163.65 | 165.31 | 162.99 | 39155 |
| 1734734400 | 163.82 | 2.13 | 1.32 | 161.09 | 165 | 160.85 | 65747 |
| 1734648000 | 161.69 | 3.29 | 2.08 | 159.91 | 165.38999 | 158.75 | 76008 |
| 1734561600 | 158.4 | -3.82 | -2.35 | 161.3 | 163.19999 | 158.1 | 38046 |
| 1734475200 | 162.22 | -1.19 | -0.73 | 162.93 | 164.44 | 161.59 | 52339 |
| 1734388800 | 163.41 | 1.55 | 0.96 | 161.34 | 165 | 161 | 43024 |
| 1734129600 | 161.86 | 0.2 | 0.12 | 162.21 | 162.84 | 159 | 63455 |
| 1734043200 | 161.66 | -1.85 | -1.13 | 163.59 | 166.15 | 160.3 | 58953 |
| 1733956800 | 163.51 | -0.37 | -0.23 | 164.69999 | 165 | 161.72999 | 75169 |
| 1733870400 | 163.88 | -2.62 | -1.57 | 166.5 | 166.8 | 163.03 | 75016 |
| 1733784000 | 166.5 | -1.23 | -0.73 | 168.5 | 168.5 | 164 | 79488 |
| 1733524800 | 167.72999 | -2.51 | -1.47 | 170.2 | 170.4 | 167.54 | 63885 |
| 1733438400 | 170.24 | -1.07 | -0.62 | 172.14 | 173.06 | 170.11 | 39451 |
| 1733352000 | 171.31 | -0.39 | -0.23 | 171.78 | 172.57 | 169.25 | 48505 |
| 1733265600 | 171.7 | 0.83 | 0.49 | 170.68 | 171.84 | 170.5 | 30799 |
| 1733179200 | 170.87 | -3.16 | -1.82 | 173.79 | 174.5 | 170.73 | 43121 |
| 1732920000 | 174.03 | 1.03 | 0.60 | 171.28 | 174.59 | 171.28 | 60664 |
| 1732833600 | 173 | 2.46 | 1.44 | 170 | 173.95 | 170 | 32089 |
| 1732747200 | 170.54 | 0.64 | 0.38 | 169.65 | 171.79 | 169.65 | 35834 |
| 1732660800 | 169.9 | -3.77 | -2.17 | 172.38 | 172.54 | 169.1 | 77356 |
| 1732574400 | 173.67 | 2.15 | 1.25 | 171.99 | 175 | 171.86 | 46689 |
| 1732315200 | 171.52 | 0.64 | 0.37 | 172.5 | 172.5 | 170.22 | 44256 |
| 1732228800 | 170.88 | -1.4 | -0.81 | 173.45 | 173.45 | 170.37 | 55323 |
| 1732142400 | 172.28 | 1.09 | 0.64 | 171.21 | 173 | 169.36 | 54721 |
| 1732056000 | 171.19 | -2.93 | -1.68 | 172.89 | 174.76 | 170.8 | 53043 |
| 1731969600 | 174.12 | 1.03 | 0.60 | 173.04 | 178.77 | 172.9 | 52575 |
| 1731710400 | 173.09 | -0.65 | -0.37 | 173.2 | 174.09 | 171.8 | 33903 |
| 1731624000 | 173.74 | -2.09 | -1.19 | 175.33 | 175.9 | 173.23 | 42123 |
| 1731537600 | 175.83 | -2.42 | -1.36 | 175.45 | 177.82 | 175.45 | 24925 |
| 1731451200 | 178.25 | 0.31 | 0.17 | 178.01 | 178.85 | 174.5 | 47602 |
| 1731364800 | 177.94 | -1.3 | -0.73 | 180.18 | 182.45 | 177.79 | 38970 |
| 1731105600 | 179.24 | -1.03 | -0.57 | 181.13 | 189.52 | 175.85 | 132229 |
| 1731019200 | 180.27 | -1.23 | -0.68 | 179.9 | 182.96 | 179.9 | 66743 |
| 1730932800 | 181.5 | 2.87 | 1.61 | 180.19 | 182 | 179.63 | 48745 |
| 1730846400 | 178.63 | 5.86 | 3.39 | 176.02 | 178.8 | 173.37 | 51384 |
| 1730760000 | 172.77 | -1.84 | -1.05 | 173.91 | 174.42 | 170.58 | 67366 |
| 1730497200 | 174.61 | -2.52 | -1.42 | 178.07 | 179.1 | 174.19 | 46535 |
| 1730410800 | 177.13 | -3.04 | -1.69 | 177.76 | 179.37 | 173.73 | 59625 |
| 1730324400 | 180.17 | 5.41 | 3.10 | 173.29 | 181.62 | 173.29 | 116607 |
| 1730238000 | 174.76 | -0.74 | -0.42 | 174.78 | 175.68 | 173.68 | 29555 |
| 1730151600 | 175.5 | 1.2 | 0.69 | 175.51 | 176.57 | 174.3 | 57726 |
| 1729892400 | 174.3 | 5.32 | 3.15 | 168.54 | 177.03 | 168.54 | 112145 |
| 1729806000 | 168.98 | 1.83 | 1.09 | 166.11 | 169.75 | 165.11 | 130124 |
| 1729719600 | 167.15 | 1.76 | 1.06 | 165.43 | 171.39 | 165.43 | 157937 |
| 1729633200 | 165.38999 | -17.09 | -9.37 | 179 | 180.96 | 163.69999 | 289570 |
| 1729546800 | 182.48 | -6.49 | -3.43 | 188.27 | 188.93 | 178.59 | 116137 |
| 1729287600 | 188.97 | -0.79 | -0.42 | 191 | 191.8 | 188.45 | 35593 |
| 1729201200 | 189.76 | 0.74 | 0.39 | 189.03 | 190.54 | 188.01 | 13870 |
| 1729114800 | 189.02 | 2.38 | 1.28 | 186.81 | 190.46 | 186.81 | 34529 |
| 1729028400 | 186.64 | -1.53 | -0.81 | 188.29 | 189 | 186 | 25167 |
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
