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 | -4.32 | -1.49238263032 | 289.47 | 290.23 | 283.61 | 0 | 0 | IX |
| 4 | 3.515 | 1.24806930957 | 281.635 | 291.3 | 280.215 | 0 | 0 | IX |
| 12 | -6.5 | -2.22869878279 | 291.65 | 303.04 | 275.555 | 0 | 0 | IX |
| 26 | -2.635 | -0.915614086905 | 287.785 | 303.04 | 275.555 | 0 | 0 | IX |
| 52 | 6.505 | 2.33451165461 | 278.645 | 303.04 | 269.18 | 0 | 0 | IX |
| 156 | 12 | 4.39319055464 | 273.15 | 303.04 | 242.525 | 0 | 0 | IX |
| 260 | 12 | 4.39319055464 | 273.15 | 303.04 | 242.525 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 287.68 | -0.21 | -0.07 | 288.015 | 288.325 | 286.895 | 0 |
| 1739467800 | 287.89 | 3.06 | 1.07 | 284.935 | 288.185 | 284.89999 | 0 |
| 1739381400 | 284.83499 | -1.25 | -0.44 | 285.32 | 286.515 | 283.83999 | 0 |
| 1739295000 | 286.08499 | -3.63 | -1.25 | 288.57 | 288.755 | 285.69 | 0 |
| 1739208600 | 289.70999 | 0.24 | 0.08 | 289.47 | 290.23 | 288.82 | 0 |
| 1738949400 | 289.47 | -0.74 | -0.25 | 290.20999 | 290.85 | 288.385 | 0 |
| 1738863000 | 290.20999 | -0.34 | -0.12 | 290.01 | 290.955 | 288.67 | 0 |
| 1738776600 | 290.55 | 2.35 | 0.82 | 289.225 | 291.3 | 288.88 | 0 |
| 1738690200 | 288.2 | 0.13 | 0.05 | 286.65499 | 288.225 | 286.25 | 0 |
| 1738603800 | 288.065 | 3.68 | 1.29 | 284.385 | 289.19 | 284.385 | 0 |
| 1738344600 | 284.385 | 1.58 | 0.56 | 282.925 | 284.96499 | 282.46499 | 0 |
| 1738258200 | 282.8 | 2.11 | 0.75 | 281.635 | 283.79 | 281.635 | 0 |
| 1738171800 | 280.695 | -0.74 | -0.26 | 282.875 | 283.18 | 280.695 | 0 |
| 1738085400 | 281.43 | -1.06 | -0.37 | 282.08999 | 282.45999 | 281.395 | 0 |
| 1737999000 | 282.485 | 1.21 | 0.43 | 282.995 | 283.875 | 281.705 | 0 |
| 1737739800 | 281.27499 | -0.57 | -0.20 | 281.96499 | 282.62 | 280.27999 | 0 |
| 1737653400 | 281.845 | -1.54 | -0.54 | 283.20999 | 283.37 | 280.695 | 0 |
| 1737567000 | 283.38 | 0 | 0.00 | 283.38 | 283.38 | 283.38 | 0 |
| 1737480600 | 283.38 | 1.37 | 0.48 | 282.815 | 283.56 | 282.08 | 0 |
| 1737394200 | 282.015 | 0.38 | 0.13 | 281.635 | 282.435 | 280.21499 | 0 |
| 1737135000 | 281.635 | 1.27 | 0.45 | 281.415 | 282.915 | 281.22 | 0 |
| 1737048600 | 280.365 | 0.19 | 0.07 | 279.95 | 280.5 | 278.37 | 0 |
| 1736962200 | 280.18 | 4.45 | 1.61 | 275.73 | 280.83 | 275.73 | 0 |
| 1736875800 | 275.73 | -1.17 | -0.42 | 277.935 | 278.125 | 275.555 | 0 |
| 1736789400 | 276.89999 | -1.33 | -0.48 | 277.205 | 277.435 | 275.89 | 0 |
| 1736530200 | 278.225 | -1.16 | -0.42 | 278.22 | 278.865 | 277.005 | 0 |
| 1736443800 | 279.385 | -0.99 | -0.35 | 279.045 | 280.42 | 278.71499 | 0 |
| 1736357400 | 280.375 | -2.38 | -0.84 | 282.51 | 283.08 | 279.99 | 0 |
| 1736271000 | 282.75 | -2.3 | -0.81 | 284.98 | 285.365 | 282.39999 | 0 |
| 1736184600 | 285.045 | 0.61 | 0.21 | 284.435 | 285.18 | 283.735 | 0 |
| 1735925400 | 284.435 | -2.14 | -0.75 | 287.51 | 287.51 | 284.21499 | 0 |
| 1735839000 | 286.575 | -0.69 | -0.24 | 287.265 | 289.21499 | 286.555 | 0 |
| 1735579800 | 287.265 | 0.64 | 0.22 | 286.77 | 287.3 | 286.22 | 0 |
| 1735320600 | 286.625 | -2.77 | -0.96 | 287.69 | 287.69 | 285.97 | 0 |
| 1734975000 | 289.395 | -1.55 | -0.53 | 289.52999 | 291.07 | 289.18 | 0 |
| 1734715800 | 290.945 | 0.78 | 0.27 | 290.16 | 291.475 | 289.27 | 0 |
| 1734629400 | 290.16 | -2.74 | -0.94 | 291.08999 | 291.73 | 289.725 | 0 |
| 1734543000 | 292.89999 | -1.03 | -0.35 | 293.515 | 293.575 | 292.305 | 0 |
| 1734456600 | 293.925 | 0.81 | 0.28 | 293.11 | 294.39 | 292.3 | 0 |
| 1734370200 | 293.11 | -0.38 | -0.13 | 293.485 | 294.055 | 292.95999 | 0 |
| 1734111000 | 293.485 | -2.57 | -0.87 | 296.015 | 296.015 | 293.485 | 0 |
| 1734024600 | 296.05 | -3.43 | -1.15 | 298.32 | 299.08499 | 296.01 | 0 |
| 1733938200 | 299.48 | -1.22 | -0.40 | 300.745 | 301.5 | 299.25 | 0 |
| 1733851800 | 300.695 | -0.63 | -0.21 | 300.40499 | 301.66 | 299.575 | 0 |
| 1733765400 | 301.32 | -0.54 | -0.18 | 302.555 | 302.925 | 301.04 | 0 |
| 1733506200 | 301.855 | 0.08 | 0.02 | 302.25 | 303.04 | 301.175 | 0 |
| 1733419800 | 301.77999 | 0.24 | 0.08 | 301.745 | 303 | 301.1 | 0 |
| 1733333400 | 301.535 | 0.24 | 0.08 | 300.015 | 301.79 | 299.425 | 0 |
| 1733247000 | 301.3 | 0.66 | 0.22 | 300.64 | 301.90499 | 299.785 | 0 |
| 1733160600 | 300.64 | 1.01 | 0.34 | 299.625 | 301.86 | 299.625 | 0 |
| 1732901400 | 299.625 | 1.93 | 0.65 | 297.695 | 299.685 | 297.695 | 0 |
| 1732815000 | 297.695 | 1.88 | 0.64 | 296.165 | 297.885 | 295.54 | 0 |
| 1732728600 | 295.81 | 2.32 | 0.79 | 294.69 | 295.81 | 293.895 | 0 |
| 1732642200 | 293.485 | 0.27 | 0.09 | 292.535 | 293.81 | 292.265 | 0 |
| 1732555800 | 293.21499 | 2.3 | 0.79 | 291.64999 | 293.57 | 290.675 | 0 |
| 1732296600 | 290.91 | 1.98 | 0.68 | 288.935 | 291.755 | 287.875 | 0 |
| 1732210200 | 288.935 | 0.06 | 0.02 | 288.87 | 290.08 | 287.575 | 0 |
| 1732123800 | 288.87 | -0.34 | -0.12 | 289.20999 | 289.20999 | 286.995 | 0 |
| 1732037400 | 289.20999 | 1.03 | 0.36 | 289.785 | 292.02499 | 288.64 | 0 |
| 1731951000 | 288.175 | -0.51 | -0.17 | 288.58499 | 288.58499 | 286.38 | 0 |
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
