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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 308.57 | -0.79 | -0.26 | 308.94 | 309.77 | 307.92 | 0 |
| 1735336800 | 309.36 | 1.56 | 0.51 | 308.89999 | 309.58999 | 308.41 | 0 |
| 1735250400 | 307.8 | 0.2 | 0.07 | 308.52 | 308.52999 | 307.63 | 0 |
| 1735077600 | 307.6 | 0.33 | 0.11 | 307.11 | 307.83999 | 306.6 | 0 |
| 1734991200 | 307.27 | 1.16 | 0.38 | 306.95 | 307.73 | 306.55 | 0 |
| 1734732000 | 306.11 | -1.43 | -0.46 | 305.7 | 306.82 | 305.2 | 0 |
| 1734645600 | 307.54 | -4.08 | -1.31 | 308.2 | 308.29 | 306.70999 | 0 |
| 1734559200 | 311.62 | -1.5 | -0.48 | 311.44 | 313.17 | 310.3 | 0 |
| 1734472800 | 313.12 | -0.85 | -0.27 | 314.62 | 315.14999 | 312.75 | 0 |
| 1734386400 | 313.97 | -3.66 | -1.15 | 317.24 | 317.95999 | 313.54 | 0 |
| 1734127200 | 317.63 | -1.74 | -0.54 | 318.8 | 318.81 | 316.86 | 0 |
| 1734040800 | 319.37 | 0.95 | 0.30 | 318.63 | 320.41 | 318.31 | 0 |
| 1733954400 | 318.42 | -0.07 | -0.02 | 319.39 | 319.55 | 317.91 | 0 |
| 1733868000 | 318.49 | 0.26 | 0.08 | 317.72 | 319.24 | 317.3 | 0 |
| 1733781600 | 318.23 | -3.79 | -1.18 | 322.17 | 322.42 | 318.17 | 0 |
| 1733522400 | 322.02 | 0.24 | 0.07 | 322.27 | 322.94 | 321.57 | 0 |
| 1733436000 | 321.77999 | 0.54 | 0.17 | 321.32 | 322.72 | 320.58999 | 0 |
| 1733349600 | 321.24 | -3.31 | -1.02 | 323.54 | 323.86 | 320.55 | 0 |
| 1733263200 | 324.55 | 2.45 | 0.76 | 322.68 | 325.35 | 322.27999 | 0 |
| 1733176800 | 322.1 | 0.86 | 0.27 | 322.77999 | 323.66 | 321.51 | 0 |
| 1732917600 | 321.24 | 1.18 | 0.37 | 321.07 | 321.88 | 320.32 | 0 |
| 1732744800 | 320.06 | 0.34 | 0.11 | 319.88 | 320.83999 | 318.83999 | 0 |
| 1732658400 | 319.72 | 1.39 | 0.44 | 318.37 | 320.07 | 317.47 | 0 |
| 1732572000 | 318.33 | 0.33 | 0.10 | 317.76 | 318.69 | 316.70999 | 0 |
| 1732312800 | 318 | 3.54 | 1.13 | 315.23 | 318.63 | 315.02 | 0 |
| 1732226400 | 314.45999 | 1.69 | 0.54 | 312.63 | 314.72 | 312.48 | 0 |
| 1732140000 | 312.77 | 0.64 | 0.21 | 311.88 | 313.48 | 311.45999 | 0 |
| 1732053600 | 312.13 | -0.42 | -0.13 | 314.02999 | 315.22 | 311.89999 | 0 |
| 1731967200 | 312.55 | -0.05 | -0.02 | 305.85 | 313.45999 | 305.81 | 0 |
| 1731708000 | 312.6 | 1.76 | 0.57 | 310.2 | 312.92 | 309.94 | 0 |
| 1731621600 | 310.83999 | -0.05 | -0.02 | 310.89999 | 312.47 | 310.52 | 0 |
| 1731535200 | 310.89 | 0.95 | 0.31 | 309.58999 | 311.02999 | 308.24 | 0 |
| 1731448800 | 309.94 | -2.36 | -0.76 | 312.23 | 312.31 | 308.94 | 0 |
| 1731362400 | 312.3 | 1.42 | 0.46 | 311.35 | 313.17 | 311.02 | 0 |
| 1731103200 | 310.88 | 4.03 | 1.31 | 308.58999 | 311.42 | 308.14 | 0 |
| 1731016800 | 306.85 | -2.39 | -0.77 | 308.85 | 308.91 | 306.14999 | 0 |
| 1730930400 | 309.24 | 4.09 | 1.34 | 308.8 | 309.77999 | 308.13 | 0 |
| 1730844000 | 305.14999 | 0.34 | 0.11 | 305.01 | 305.43 | 304.52999 | 0 |
| 1730757600 | 304.81 | -0.75 | -0.25 | 305.19 | 305.57 | 304.14999 | 0 |
| 1730494800 | 305.56 | -1.67 | -0.54 | 305.36 | 307.3 | 305.32 | 0 |
| 1730408400 | 307.23 | -0.18 | -0.06 | 307.45999 | 308.17 | 305.31 | 0 |
| 1730322000 | 307.41 | -1.58 | -0.51 | 309.58 | 309.75 | 307.18 | 0 |
| 1730235600 | 308.99 | -0.29 | -0.09 | 310.26 | 310.83999 | 308.97 | 0 |
| 1730149200 | 309.27999 | 1.61 | 0.52 | 308.54 | 309.52999 | 307.93 | 0 |
| 1729890000 | 307.67 | -1.94 | -0.63 | 309.58 | 309.98 | 307.57 | 0 |
| 1729803600 | 309.61 | 0.44 | 0.14 | 310.18 | 310.37 | 308.97 | 0 |
| 1729717200 | 309.17 | 1.51 | 0.49 | 307.02 | 309.23 | 305.61 | 0 |
| 1729630800 | 307.66 | -3.64 | -1.17 | 309.92 | 309.92 | 306.23 | 0 |
| 1729544400 | 311.3 | -1.52 | -0.49 | 312.39 | 312.64999 | 311.14 | 0 |
| 1729285200 | 312.82 | -0.23 | -0.07 | 312.23 | 313.43 | 311.66 | 0 |
| 1729198800 | 313.05 | 0.92 | 0.29 | 312.37 | 313.54 | 311.98 | 0 |
| 1729112400 | 312.13 | 1.36 | 0.44 | 310.12 | 312.2 | 309.63 | 0 |
| 1729026000 | 310.77 | 4.41 | 1.44 | 309.27 | 311.32 | 308.77 | 0 |
| 1728939600 | 306.36 | 1.34 | 0.44 | 305.45 | 306.73 | 305.13 | 0 |
| 1728680400 | 305.02 | -0.86 | -0.28 | 304.58999 | 305.31 | 304.27 | 0 |
| 1728594000 | 305.88 | 0.05 | 0.02 | 307.66 | 308.08 | 305.85 | 0 |
| 1728507600 | 305.83 | 1.66 | 0.55 | 305.62 | 306.33999 | 304.64999 | 0 |
| 1728421200 | 304.17 | -0.07 | -0.02 | 303.24 | 304.52999 | 303.01 | 0 |
| 1728334800 | 304.24 | 0.76 | 0.25 | 304.27999 | 305.38 | 304.11 | 0 |
| 1728075600 | 303.48 | -0.27 | -0.09 | 304.43 | 305.52 | 302.22 | 0 |
| 1727989200 | 303.75 | -0.89 | -0.29 | 305.14 | 305.14 | 303.37 | 0 |
| 1727902800 | 304.64 | -2.86 | -0.93 | 305.77999 | 305.85 | 304.25 | 0 |
| 1727816400 | 307.5 | 2.98 | 0.98 | 305.99 | 307.64999 | 305.87 | 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
