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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2281.86 | 5.67 | 0.25 | 2269.4899 | 2289.32 | 2265.81 | 0 |
| 1732140000 | 2276.19 | -0.8 | -0.04 | 2279.9699 | 2287.88 | 2267.09 | 0 |
| 1732053600 | 2276.9899 | 3.22 | 0.14 | 2272.65 | 2281.68 | 2259.65 | 0 |
| 1731967200 | 2273.77 | -8.13 | -0.36 | 2280.92 | 2283.57 | 2266.5 | 0 |
| 1731708000 | 2281.9 | 3.13 | 0.14 | 2277.53 | 2286.82 | 2269.14 | 0 |
| 1731621600 | 2278.77 | -6.58 | -0.29 | 2287.54 | 2296.13 | 2275.2199 | 0 |
| 1731535200 | 2285.35 | 19.83 | 0.88 | 2268.3 | 2294.15 | 2259.6 | 0 |
| 1731448800 | 2265.52 | -16.58 | -0.73 | 2288.4899 | 2290.96 | 2263.18 | 0 |
| 1731362400 | 2282.1 | -4.52 | -0.20 | 2286.36 | 2301.89 | 2281.86 | 0 |
| 1731103200 | 2286.62 | 57.43 | 2.58 | 2242.71 | 2294.6 | 2239.78 | 0 |
| 1731016800 | 2229.19 | -15.99 | -0.71 | 2225.31 | 2235.54 | 2213.81 | 0 |
| 1730930400 | 2245.18 | -8.78 | -0.39 | 2274.46 | 2280.25 | 2220.7199 | 0 |
| 1730844000 | 2253.96 | 5.83 | 0.26 | 2238.19 | 2254.4699 | 2219.27 | 0 |
| 1730757600 | 2248.13 | 11.83 | 0.53 | 2229.76 | 2248.4699 | 2225.33 | 0 |
| 1730494800 | 2236.3 | -12.48 | -0.55 | 2255.44 | 2263.61 | 2235.2399 | 0 |
| 1730408400 | 2248.78 | -40.23 | -1.76 | 2288.64 | 2290.31 | 2247.85 | 0 |
| 1730322000 | 2289.01 | -2.11 | -0.09 | 2289.02 | 2299.26 | 2281.7399 | 0 |
| 1730235600 | 2291.12 | 0.49 | 0.02 | 2296.12 | 2303.73 | 2286.91 | 0 |
| 1730149200 | 2290.63 | 15.69 | 0.69 | 2274.7399 | 2297.94 | 2274 | 0 |
| 1729890000 | 2274.94 | -4.57 | -0.20 | 2283.2399 | 2300.57 | 2273.75 | 0 |
| 1729803600 | 2279.51 | -5.58 | -0.24 | 2276.8 | 2291.15 | 2275.8 | 0 |
| 1729717200 | 2285.09 | 29.65 | 1.31 | 2259.41 | 2290.45 | 2258.39 | 0 |
| 1729630800 | 2255.44 | -7.06 | -0.31 | 2250.54 | 2261.28 | 2241.86 | 0 |
| 1729544400 | 2262.5 | -28.34 | -1.24 | 2294.39 | 2295.31 | 2261.2199 | 0 |
| 1729285200 | 2290.84 | 8.89 | 0.39 | 2276.39 | 2291.86 | 2273.44 | 0 |
| 1729198800 | 2281.95 | -22.71 | -0.99 | 2301.28 | 2301.29 | 2277.57 | 0 |
| 1729112400 | 2304.66 | 35.76 | 1.58 | 2272.03 | 2308.11 | 2268.6 | 0 |
| 1729026000 | 2268.9 | 24.89 | 1.11 | 2248.23 | 2284.09 | 2243.06 | 0 |
| 1728939600 | 2244.01 | 16.64 | 0.75 | 2234.02 | 2248.54 | 2226.76 | 0 |
| 1728680400 | 2227.37 | 12.83 | 0.58 | 2215.34 | 2229.41 | 2212.62 | 0 |
| 1728594000 | 2214.54 | -21.4 | -0.96 | 2229.63 | 2236.55 | 2210.52 | 0 |
| 1728507600 | 2235.94 | 13.32 | 0.60 | 2230.26 | 2235.98 | 2224.61 | 0 |
| 1728421200 | 2222.62 | -2.57 | -0.12 | 2232.4699 | 2237.53 | 2219.4 | 0 |
| 1728334800 | 2225.19 | -5.88 | -0.26 | 2228.6 | 2233.89 | 2215.52 | 0 |
| 1728075600 | 2231.07 | 6.68 | 0.30 | 2226.06 | 2237.73 | 2213.52 | 0 |
| 1727989200 | 2224.39 | -2.33 | -0.10 | 2233.13 | 2240.54 | 2216.9699 | 0 |
| 1727902800 | 2226.7199 | -14.92 | -0.67 | 2235.96 | 2237.85 | 2216.81 | 0 |
| 1727816400 | 2241.64 | -2.04 | -0.09 | 2246.14 | 2252.95 | 2233.7399 | 0 |
| 1727730000 | 2243.68 | -4.11 | -0.18 | 2233.69 | 2244.58 | 2218.2199 | 0 |
| 1727470800 | 2247.79 | 7.56 | 0.34 | 2251.93 | 2253.69 | 2237.7 | 0 |
| 1727384400 | 2240.23 | -33.68 | -1.48 | 2266.13 | 2267.68 | 2236.4699 | 0 |
| 1727298000 | 2273.91 | 11.56 | 0.51 | 2266.2399 | 2279.19 | 2263.58 | 0 |
| 1727211600 | 2262.35 | -17.91 | -0.79 | 2284.01 | 2284.82 | 2258.5 | 0 |
| 1727125200 | 2280.26 | 10.89 | 0.48 | 2268.59 | 2280.37 | 2258.73 | 0 |
| 1726866000 | 2269.37 | -11.99 | -0.53 | 2275.38 | 2281.01 | 2264.69 | 0 |
| 1726779600 | 2281.36 | -9.44 | -0.41 | 2278.65 | 2293.73 | 2270.88 | 0 |
| 1726693200 | 2290.8 | -6.13 | -0.27 | 2289.96 | 2306.98 | 2282.55 | 0 |
| 1726606800 | 2296.93 | -19.85 | -0.86 | 2315.42 | 2320.67 | 2293.89 | 0 |
| 1726520400 | 2316.78 | -10.86 | -0.47 | 2326.45 | 2326.79 | 2313.94 | 0 |
| 1726261200 | 2327.64 | 27.08 | 1.18 | 2307.14 | 2328.52 | 2306.13 | 0 |
| 1726174800 | 2300.56 | -0.45 | -0.02 | 2298.86 | 2310.15 | 2290.48 | 0 |
| 1726088400 | 2301.01 | -13.23 | -0.57 | 2306.98 | 2315.65 | 2284.69 | 0 |
| 1726002000 | 2314.2399 | 34.49 | 1.51 | 2281.45 | 2314.34 | 2278.58 | 0 |
| 1725915600 | 2279.75 | 14.89 | 0.66 | 2262.95 | 2285.1 | 2259.66 | 0 |
| 1725656400 | 2264.86 | 22.37 | 1.00 | 2247.2199 | 2264.94 | 2237.9 | 0 |
| 1725570000 | 2242.4899 | -4.56 | -0.20 | 2253.06 | 2265.19 | 2241.56 | 0 |
| 1725483600 | 2247.05 | -1.17 | -0.05 | 2244.88 | 2257.41 | 2239.26 | 0 |
| 1725397200 | 2248.2199 | 13.6 | 0.61 | 2240.1 | 2252.54 | 2228.39 | 0 |
| 1725051600 | 2234.62 | 29.52 | 1.34 | 2204.59 | 2235.65 | 2202.2 | 0 |
| 1724965200 | 2205.1 | -15.57 | -0.70 | 2212.92 | 2215.51 | 2199.27 | 0 |
| 1724878800 | 2220.67 | -4.4 | -0.20 | 2222.06 | 2231.14 | 2215.93 | 0 |
| 1724792400 | 2225.07 | -0.64 | -0.03 | 2225.34 | 2228.17 | 2213.51 | 0 |
| 1724706000 | 2225.71 | 13.08 | 0.59 | 2225.91 | 2234.8 | 2220.86 | 0 |
| 1724446800 | 2212.63 | 8.06 | 0.37 | 2201.45 | 2218.42 | 2197.27 | 0 |
| 1724360400 | 2204.57 | 21.29 | 0.98 | 2185.36 | 2204.85 | 2182.62 | 0 |
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
