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 | 282.58999 | 0.43 | 0.15 | 281.44 | 283.06 | 279.51 | 14405723 |
| 1732053600 | 282.16 | -5.72 | -1.99 | 285.16 | 285.47 | 279.58 | 17451440 |
| 1731967200 | 287.88 | -6.71 | -2.28 | 295.43 | 296.17 | 287 | 17012204 |
| 1731708000 | 294.58999 | -5.98 | -1.99 | 300.57 | 300.76 | 294.14 | 21624456 |
| 1731621600 | 300.57 | 7.64 | 2.61 | 296.39999 | 303.16 | 295.57 | 37523779 |
| 1731535200 | 292.93 | 3.44 | 1.19 | 289.75 | 295.91 | 289.75 | 16210505 |
| 1731448800 | 289.49 | -0.76 | -0.26 | 287.88 | 290.02999 | 286.14999 | 18519269 |
| 1731362400 | 290.25 | 1.54 | 0.53 | 289.57 | 292.89 | 288.82 | 16759531 |
| 1731103200 | 288.70999 | -4.25 | -1.45 | 291.19 | 291.19 | 288.48 | 25669841 |
| 1731016800 | 292.95999 | 6.46 | 2.25 | 290.68 | 298.08999 | 290.68 | 25524921 |
| 1730930400 | 286.5 | -1.08 | -0.38 | 288.58 | 291.94 | 284.61 | 32693944 |
| 1730844000 | 287.58 | 1.84 | 0.64 | 284.93 | 287.92 | 284.41 | 18720052 |
| 1730757600 | 285.74 | 1.48 | 0.52 | 283.88 | 287.52 | 283.1 | 19310580 |
| 1730494800 | 284.26 | 10.31 | 3.76 | 274.08 | 285.05 | 273.62 | 20887612 |
| 1730408400 | 273.95 | -5.49 | -1.96 | 280.24 | 280.39999 | 273.01 | 27221549 |
| 1730322000 | 279.44 | -0.91 | -0.32 | 278.92 | 282.72 | 277.89 | 42858044 |
| 1730235600 | 280.35 | 3.65 | 1.32 | 276.64 | 281.56 | 276.64 | 49376670 |
| 1730149200 | 276.7 | 3.35 | 1.23 | 274.29 | 279.14999 | 274.29 | 33780140 |
| 1729890000 | 273.35 | -1.64 | -0.60 | 273.16 | 279.67 | 272.3 | 82339433 |
| 1729803600 | 274.99 | 2.54 | 0.93 | 273.91 | 275.41 | 272.69 | 19486755 |
| 1729717200 | 272.45 | -5.18 | -1.87 | 276.44 | 276.44 | 270.76 | 16421971 |
| 1729630800 | 277.63 | -1.79 | -0.64 | 278.31 | 280.98 | 276.77 | 17088466 |
| 1729544400 | 279.42 | -1.22 | -0.43 | 280.27 | 281.39999 | 278.01 | 20684318 |
| 1729285200 | 280.64 | 3.76 | 1.36 | 277.13 | 280.67 | 275.99 | 13025565 |
| 1729198800 | 276.88 | -4.24 | -1.51 | 281.12 | 282.22 | 276.79 | 15853175 |
| 1729112400 | 281.12 | 3.53 | 1.27 | 277.82 | 283.14999 | 277.82 | 13925696 |
| 1729026000 | 277.58999 | -0.3 | -0.11 | 277.37 | 281.82 | 276.62 | 14757668 |
| 1728939600 | 277.89 | 3.47 | 1.26 | 274.27 | 278.25 | 270.81 | 15880940 |
| 1728680400 | 274.42 | 3.73 | 1.38 | 270.27 | 274.8 | 270.27 | 13718204 |
| 1728594000 | 270.69 | -0.04 | -0.01 | 270.36 | 271.18 | 267.08999 | 11996625 |
| 1728507600 | 270.73 | -1.26 | -0.46 | 272.19 | 274.11 | 270.31 | 13414639 |
| 1728421200 | 271.99 | 1.26 | 0.47 | 270.2 | 273.58999 | 267.39 | 12324379 |
| 1728334800 | 270.73 | -2.09 | -0.77 | 272.83 | 272.83 | 267.41 | 18854133 |
| 1728075600 | 272.82 | 7.99 | 3.02 | 268.07 | 273.7 | 268.07 | 20405604 |
| 1727989200 | 264.83 | -0.09 | -0.03 | 264.26 | 265 | 260.7 | 21316830 |
| 1727902800 | 264.92 | -4.49 | -1.67 | 267.67 | 267.83999 | 264.54 | 15281844 |
| 1727816400 | 269.41 | -3.72 | -1.36 | 271.83999 | 272.04 | 265.1 | 19926376 |
| 1727730000 | 273.13 | -3.03 | -1.10 | 275.91 | 276.43 | 271.52999 | 18608135 |
| 1727470800 | 276.16 | 7.01 | 2.60 | 272.11 | 278.11 | 271.97 | 15869894 |
| 1727384400 | 269.14999 | 8.6 | 3.30 | 266.32 | 269.20999 | 265.79 | 17403101 |
| 1727298000 | 260.55 | -2.07 | -0.79 | 262.54 | 262.67 | 258.93 | 15715691 |
| 1727211600 | 262.62 | 3.83 | 1.48 | 262.63 | 265.73 | 261.85 | 17274237 |
| 1727125200 | 258.79 | -0.35 | -0.14 | 259.25 | 261.52999 | 258.14999 | 17247472 |
| 1726866000 | 259.14 | -3.7 | -1.41 | 262.63 | 262.63 | 257.52 | 80560181 |
| 1726779600 | 262.83999 | 0.02 | 0.01 | 266.55 | 269.89999 | 261.70999 | 35029390 |
| 1726693200 | 262.82 | 0.95 | 0.36 | 263.48 | 267.55 | 261.52 | 34374485 |
| 1726606800 | 261.87 | 2.5 | 0.96 | 260.42 | 263.07 | 259.82 | 31830026 |
| 1726520400 | 259.37 | 0.27 | 0.10 | 259.47 | 260.49 | 256.39999 | 32460166 |
| 1726261200 | 259.1 | 6.24 | 2.47 | 254.14 | 260.45999 | 254.14 | 32945763 |
| 1726174800 | 252.86 | 2.35 | 0.94 | 250.02 | 253.1 | 250.02 | 46983979 |
| 1726088400 | 250.51 | 5.15 | 2.10 | 245.51 | 250.78 | 241.31 | 34593150 |
| 1726002000 | 245.36 | -1.6 | -0.65 | 246.9 | 247.08 | 242.3 | 45088667 |
| 1725915600 | 246.96 | -0.9 | -0.36 | 248.37 | 251.83 | 246.59 | 36751060 |
| 1725656400 | 247.86 | -1.78 | -0.71 | 252.62 | 254.45 | 245.69 | 28555104 |
| 1725570000 | 249.64 | -1.57 | -0.62 | 251.82 | 252.57 | 249.34 | 26840200 |
| 1725483600 | 251.21 | -2.56 | -1.01 | 251.43 | 253.37 | 248.71 | 38570507 |
| 1725397200 | 253.77 | 1.41 | 0.56 | 252.2 | 255.27 | 249.54 | 40113182 |
| 1725051600 | 252.36 | 0.77 | 0.31 | 252.39 | 256.99 | 248.19 | 36930393 |
| 1724965200 | 251.59 | 0.1 | 0.04 | 253.1 | 253.86 | 249.71 | 28486179 |
| 1724878800 | 251.49 | -7.22 | -2.79 | 255.59 | 255.59 | 249.23 | 36354049 |
| 1724792400 | 258.70999 | 0.05 | 0.02 | 257.54 | 258.91 | 256.02999 | 23947974 |
| 1724706000 | 258.66 | -0.29 | -0.11 | 260.77 | 261.75 | 258.49 | 29146372 |
| 1724446800 | 258.95 | 6.69 | 2.65 | 252.6 | 259.1 | 252.6 | 25434914 |
| 1724360400 | 252.26 | -3.07 | -1.20 | 255.36 | 256.45999 | 251.59 | 19399375 |
| 1724274000 | 255.33 | 5.47 | 2.19 | 252.57 | 257.61 | 252.57 | 28769101 |
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
