Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 335.13 | -0.98 | -0.29 | 336.92 | 338.36 | 333.98 | 11778249 |
| 1735596000 | 336.11 | -2.02 | -0.60 | 335.44 | 338.37 | 330.06 | 14501986 |
| 1735336800 | 338.13 | -1.32 | -0.39 | 335.99 | 339.54 | 335.99 | 9118147 |
| 1735250400 | 339.45 | 1.22 | 0.36 | 337.55 | 341.25 | 337.33 | 11194866 |
| 1735077600 | 338.23 | 1.63 | 0.48 | 336.5 | 338.23 | 335.55 | 5569984 |
| 1734991200 | 336.6 | 1.93 | 0.58 | 334.33 | 338.94 | 331.89999 | 15460543 |
| 1734732000 | 334.67 | 7.05 | 2.15 | 324.62 | 337.97 | 323.93 | 34701877 |
| 1734645600 | 327.62 | -0.04 | -0.01 | 329.26 | 332.26 | 325.44 | 21031909 |
| 1734559200 | 327.66 | -12.76 | -3.75 | 338.74 | 340.59 | 327.61 | 24900101 |
| 1734472800 | 340.42 | 0.67 | 0.20 | 338.01 | 341.23 | 337.04 | 20181587 |
| 1734386400 | 339.75 | 2.16 | 0.64 | 337.91 | 344.61 | 337.91 | 25490488 |
| 1734127200 | 337.59 | 2.94 | 0.88 | 333.45 | 338.38 | 333.33999 | 14684511 |
| 1734040800 | 334.64999 | -6.48 | -1.90 | 339.26 | 340.34 | 334.58 | 15425196 |
| 1733954400 | 341.13 | 2.27 | 0.67 | 340.44 | 343.72 | 340.17 | 17841841 |
| 1733868000 | 338.86 | -4.76 | -1.39 | 343.52 | 344.3 | 337.22 | 17043711 |
| 1733781600 | 343.62 | 2.65 | 0.78 | 341.4 | 353.39 | 341.2 | 21816062 |
| 1733522400 | 340.97 | 22.98 | 7.23 | 333.08 | 348.39 | 333.08 | 31901514 |
| 1733436000 | 317.99 | -1.14 | -0.36 | 319.07 | 320.98 | 316.67 | 20457428 |
| 1733349600 | 319.13 | 0.75 | 0.24 | 318.1 | 319.52999 | 316.08 | 14995805 |
| 1733263200 | 318.38 | 2.22 | 0.70 | 316.43 | 318.83 | 313.14 | 22582890 |
| 1733176800 | 316.16 | 10.08 | 3.29 | 307.83999 | 317.33 | 307.47 | 25449928 |
| 1732917600 | 306.08 | 3.34 | 1.10 | 302.95 | 307.45999 | 302.95 | 9402253 |
| 1732744800 | 302.74 | 0.24 | 0.08 | 302.75 | 306.01 | 301.27 | 17783761 |
| 1732658400 | 302.5 | -2.48 | -0.81 | 304.52999 | 304.58999 | 300.58999 | 26199040 |
| 1732572000 | 304.98 | 10.1 | 3.43 | 296.3 | 306.76 | 296.3 | 28334228 |
| 1732312800 | 294.88 | 6.74 | 2.34 | 288.70999 | 299.41 | 288.70999 | 21137117 |
| 1732226400 | 288.14 | 5.55 | 1.96 | 282.58999 | 288.39999 | 281.16 | 14702650 |
| 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 |
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
