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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 340.73 | 0.59 | 0.17 | 340.52 | 340.79 | 339.25 | 0 |
| 1732053600 | 340.14 | 0.97 | 0.29 | 337.8 | 340.19 | 336.69 | 0 |
| 1731967200 | 339.17 | 0.85 | 0.25 | 338.38 | 340.02 | 337.73 | 0 |
| 1731708000 | 338.32 | 0.53 | 0.16 | 339.16 | 339.16 | 336.42 | 0 |
| 1731621600 | 337.79 | 2.23 | 0.66 | 336.46 | 338.36 | 336.02 | 0 |
| 1731535200 | 335.56 | -1.32 | -0.39 | 337.62 | 337.62 | 335.16 | 0 |
| 1731448800 | 336.88 | -0.6 | -0.18 | 337.84 | 337.84 | 335.41 | 0 |
| 1731362400 | 337.48 | 0.54 | 0.16 | 338.07 | 339.19 | 337.4 | 0 |
| 1731103200 | 336.94 | 0.17 | 0.05 | 337.8 | 337.8 | 336.05 | 0 |
| 1731016800 | 336.77 | 2.37 | 0.71 | 333.19 | 337.16 | 333.19 | 0 |
| 1730930400 | 334.39999 | 2.46 | 0.74 | 334.47 | 334.87 | 331.67 | 0 |
| 1730844000 | 331.94 | 1.81 | 0.55 | 329.52 | 332.22 | 329.51 | 0 |
| 1730757600 | 330.13 | -1.06 | -0.32 | 330.45999 | 331.5 | 328.67 | 0 |
| 1730494800 | 331.19 | 0.42 | 0.13 | 330.27999 | 331.93 | 330.11 | 0 |
| 1730408400 | 330.77 | -3.66 | -1.09 | 334.11 | 334.11 | 330.6 | 0 |
| 1730322000 | 334.43 | -0.43 | -0.13 | 335.44 | 335.44 | 333.14999 | 0 |
| 1730235600 | 334.86 | -1.59 | -0.47 | 336.49 | 336.49 | 333.54 | 0 |
| 1730149200 | 336.45 | 1.95 | 0.58 | 335.23 | 336.92 | 334.64 | 0 |
| 1729890000 | 334.5 | -1.07 | -0.32 | 335.41 | 336.39 | 333.99 | 0 |
| 1729803600 | 335.57 | 0.01 | 0.00 | 334.99 | 336.09 | 333.36 | 0 |
| 1729717200 | 335.56 | -0.61 | -0.18 | 336.67 | 336.67 | 333.76 | 0 |
| 1729630800 | 336.17 | -0.41 | -0.12 | 336.27 | 336.42 | 334 | 0 |
| 1729544400 | 336.58 | -1.57 | -0.46 | 338.69 | 338.87 | 335.94 | 0 |
| 1729285200 | 338.15 | 0.48 | 0.14 | 337.7 | 338.56 | 336.95 | 0 |
| 1729198800 | 337.67 | 1.01 | 0.30 | 336.86 | 338.32 | 336.8 | 0 |
| 1729112400 | 336.66 | 1.74 | 0.52 | 334.39999 | 337.25 | 334.39999 | 0 |
| 1729026000 | 334.92 | 2 | 0.60 | 333.8 | 335.14 | 332.56 | 0 |
| 1728939600 | 332.92 | 0 | 0.00 | 332.92 | 332.92 | 332.92 | 0 |
| 1728680400 | 332.92 | 2.76 | 0.84 | 330.19 | 333.45 | 330.19 | 0 |
| 1728594000 | 330.16 | -0.8 | -0.24 | 332.52999 | 332.52999 | 328.94 | 0 |
| 1728507600 | 330.95999 | 1.43 | 0.43 | 329.95999 | 331.02 | 328.81 | 0 |
| 1728421200 | 329.52999 | -0.01 | -0.00 | 330.52 | 330.52 | 328.38 | 0 |
| 1728334800 | 329.54 | -1.61 | -0.49 | 331.7 | 331.7 | 327.98 | 0 |
| 1728075600 | 331.14999 | 1.18 | 0.36 | 331.1 | 332 | 330.66 | 0 |
| 1727989200 | 329.97 | -0.94 | -0.28 | 332.05 | 332.05 | 328.45999 | 0 |
| 1727902800 | 330.91 | -0.28 | -0.08 | 330.89 | 332.11 | 329.95999 | 0 |
| 1727816400 | 331.19 | -0.16 | -0.05 | 331.45 | 331.67 | 329.12 | 0 |
| 1727730000 | 331.35 | 1.13 | 0.34 | 330.41 | 331.67 | 329.07 | 0 |
| 1727470800 | 330.22 | -1.18 | -0.36 | 331.56 | 331.56 | 330.13 | 0 |
| 1727384400 | 331.39999 | 3.03 | 0.92 | 328.82 | 332.36 | 328.82 | 0 |
| 1727298000 | 328.37 | 0.33 | 0.10 | 327.13 | 328.97 | 327.13 | 0 |
| 1727211600 | 328.04 | 0.13 | 0.04 | 327.63 | 328.89999 | 327.39999 | 0 |
| 1727125200 | 327.91 | 0.61 | 0.19 | 326.14999 | 328.06 | 326.14999 | 0 |
| 1726866000 | 327.3 | 0.36 | 0.11 | 326.64 | 327.85 | 325.31 | 0 |
| 1726779600 | 326.94 | 1.32 | 0.41 | 325.01 | 328.5 | 325.01 | 0 |
| 1726693200 | 325.62 | -0.66 | -0.20 | 326.05 | 327.27999 | 325 | 0 |
| 1726606800 | 326.27999 | 0.45 | 0.14 | 326.1 | 327.23 | 325.06 | 0 |
| 1726520400 | 325.83 | 0.86 | 0.26 | 325.11 | 326.08999 | 324.33 | 0 |
| 1726261200 | 324.97 | 0.95 | 0.29 | 323.54 | 325.58999 | 323.54 | 0 |
| 1726174800 | 324.02 | 2.32 | 0.72 | 321.17 | 324.05 | 321.17 | 0 |
| 1726088400 | 321.7 | 2.57 | 0.81 | 318.94 | 321.74 | 317.6 | 0 |
| 1726002000 | 319.13 | -1.21 | -0.38 | 320.58999 | 320.58999 | 316.97 | 0 |
| 1725915600 | 320.33999 | 3.1 | 0.98 | 318 | 320.73 | 318 | 0 |
| 1725656400 | 317.24 | -0.92 | -0.29 | 318.18 | 320.27 | 315.81 | 0 |
| 1725570000 | 318.16 | 0.86 | 0.27 | 317.27999 | 319.49 | 317.27999 | 0 |
| 1725483600 | 317.3 | 2.32 | 0.74 | 314.97 | 317.68 | 314.3 | 0 |
| 1725397200 | 314.98 | -0.01 | -0.00 | 316.5 | 316.5 | 313.14 | 0 |
| 1725051600 | 314.99 | 1.86 | 0.59 | 313.56 | 315.17 | 312.82 | 0 |
| 1724965200 | 313.13 | 1.11 | 0.36 | 312.68 | 314.24 | 312.08999 | 0 |
| 1724878800 | 312.02 | 0.31 | 0.10 | 311.93 | 313 | 311.01 | 0 |
| 1724792400 | 311.70999 | -0.99 | -0.32 | 312.74 | 312.74 | 310.51 | 0 |
| 1724706000 | 312.7 | 1.16 | 0.37 | 310.75 | 313.29 | 310.75 | 0 |
| 1724446800 | 311.54 | 3.02 | 0.98 | 308.1 | 312.20999 | 308.1 | 0 |
| 1724360400 | 308.52 | 0.23 | 0.07 | 308.1 | 308.69 | 307.2 | 0 |
| 1724274000 | 308.29 | 0.29 | 0.09 | 307.24 | 308.73 | 307.24 | 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
