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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 248.08 | 0.91 | 0.37 | 247.17 | 250.48 | 245.08 | 140522677 |
| 1734645600 | 247.17 | -2.59 | -1.04 | 249.76 | 254.01 | 246.12 | 79354080 |
| 1734559200 | 249.76 | -9.52 | -3.67 | 259.27999 | 261.62 | 249.49 | 74100104 |
| 1734472800 | 259.27999 | -5.37 | -2.03 | 264.64999 | 264.64999 | 258.04 | 77896598 |
| 1734386400 | 264.64999 | -3.3 | -1.23 | 267.95 | 269.74 | 264.48 | 64515527 |
| 1734127200 | 267.95 | -3.36 | -1.24 | 271.31 | 271.31 | 267.49 | 49241217 |
| 1734040800 | 271.31 | -2.84 | -1.04 | 274.14999 | 274.14999 | 270.33 | 43645764 |
| 1733954400 | 274.14999 | 5.42 | 2.02 | 268.73 | 275.93 | 268.5 | 64554398 |
| 1733868000 | 268.73 | -1.38 | -0.51 | 270.11 | 272.36 | 265.72 | 63751575 |
| 1733781600 | 270.11 | 1.16 | 0.43 | 268.95 | 273.7 | 268.95 | 69057045 |
| 1733522400 | 268.95 | -8.95 | -3.22 | 277.89999 | 277.89999 | 268.91 | 69320333 |
| 1733436000 | 277.89999 | -2.82 | -1.00 | 280.72 | 283.93 | 277.77999 | 47555177 |
| 1733349600 | 280.72 | -6.57 | -2.29 | 287.29 | 287.29 | 278.2 | 55575251 |
| 1733263200 | 287.29 | 0.55 | 0.19 | 286.74 | 290.13 | 283.72 | 43704006 |
| 1733176800 | 286.74 | -1.33 | -0.46 | 288.07 | 288.74 | 283.29 | 61520051 |
| 1732917600 | 288.07 | 1.65 | 0.58 | 286.42 | 288.89999 | 286.42 | 21992220 |
| 1732744800 | 286.42 | 0.74 | 0.26 | 285.68 | 290.63 | 285.64 | 38799785 |
| 1732658400 | 285.68 | -1.52 | -0.53 | 287.2 | 288.01 | 283.2 | 51144971 |
| 1732572000 | 287.2 | -3.22 | -1.11 | 290.42 | 294.14999 | 285.61 | 69068040 |
| 1732312800 | 290.42 | 0.56 | 0.19 | 289.86 | 293.45999 | 289.07 | 55786814 |
| 1732226400 | 289.86 | 4.76 | 1.67 | 285.1 | 292.27 | 285.1 | 57576173 |
| 1732140000 | 285.1 | 5.08 | 1.81 | 280.02 | 285.27999 | 280.02 | 49714266 |
| 1732053600 | 280.02 | -1.43 | -0.51 | 281.45 | 282.26 | 277.44 | 47149854 |
| 1731967200 | 281.45 | 2.61 | 0.94 | 278.83999 | 283.75 | 278.83999 | 47479048 |
| 1731708000 | 278.83999 | -2.84 | -1.01 | 281.68 | 285.31 | 277.29 | 49051335 |
| 1731621600 | 281.68 | -0.04 | -0.01 | 281.72 | 283.73 | 278.94 | 55741904 |
| 1731535200 | 281.72 | -4.41 | -1.54 | 286.13 | 286.8 | 280.14999 | 57495924 |
| 1731448800 | 286.13 | -1.08 | -0.38 | 287.20999 | 290.2 | 285.36 | 61065316 |
| 1731362400 | 287.20999 | 7.02 | 2.51 | 280.19 | 288 | 279.73 | 59226898 |
| 1731103200 | 280.19 | -1.13 | -0.40 | 281.32 | 282.33999 | 276.86 | 59100472 |
| 1731016800 | 281.32 | -2.48 | -0.87 | 283.8 | 283.8 | 277.01 | 75052051 |
| 1730930400 | 283.8 | 22.24 | 8.50 | 261.56 | 286.64999 | 261.56 | 114189592 |
| 1730844000 | 261.56 | 2.46 | 0.95 | 259.1 | 262.52 | 259.1 | 55806438 |
| 1730757600 | 259.1 | 3.46 | 1.35 | 255.64 | 260.51 | 255.64 | 54417322 |
| 1730494800 | 255.64 | -2.31 | -0.90 | 257.95 | 259.7 | 255.02 | 66459439 |
| 1730408400 | 257.95 | 1.89 | 0.74 | 256.06 | 259.66 | 256.06 | 76044185 |
| 1730322000 | 256.06 | 0.37 | 0.14 | 255.69 | 259.35 | 255.45 | 55477927 |
| 1730235600 | 255.69 | -3.94 | -1.52 | 259.63 | 259.63 | 254.26 | 58383301 |
| 1730149200 | 259.63 | -2.41 | -0.92 | 262.04 | 262.04 | 254.06 | 58010241 |
| 1729890000 | 262.04 | 4.27 | 1.66 | 257.77 | 263.74 | 257.77 | 64901079 |
| 1729803600 | 257.77 | -2.41 | -0.93 | 260.18 | 261.33999 | 256.27 | 77333713 |
| 1729717200 | 260.18 | 0.37 | 0.14 | 259.81 | 262.52999 | 259.11 | 56102749 |
| 1729630800 | 259.81 | -2.04 | -0.78 | 261.85 | 263.22 | 259.33 | 45075402 |
| 1729544400 | 261.85 | 1.03 | 0.39 | 260.82 | 264.77999 | 260.82 | 56550286 |
| 1729285200 | 260.82 | -8.81 | -3.27 | 269.63 | 269.63 | 260.55 | 65421306 |
| 1729198800 | 269.63 | 0.75 | 0.28 | 268.88 | 269.86 | 266.22 | 54238224 |
| 1729112400 | 268.88 | 3.02 | 1.14 | 265.86 | 269.14999 | 265.86 | 39601573 |
| 1729026000 | 265.86 | -10.59 | -3.83 | 276.45 | 276.45 | 265.64 | 57251541 |
| 1728939600 | 276.45 | -1.58 | -0.57 | 278.02999 | 278.02999 | 274.36 | 35646430 |
| 1728680400 | 278.02999 | 1.2 | 0.43 | 276.83 | 278.95 | 275.58 | 36268195 |
| 1728594000 | 276.83 | 2.17 | 0.79 | 274.66 | 279.41 | 274.20999 | 45230317 |
| 1728507600 | 274.66 | 0.67 | 0.24 | 273.99 | 275.89 | 271.2 | 42589170 |
| 1728421200 | 273.99 | -7.46 | -2.65 | 281.45 | 281.45 | 271.91 | 54745662 |
| 1728334800 | 281.45 | 0.43 | 0.15 | 281.02 | 284.35 | 280.38 | 47659499 |
| 1728075600 | 281.02 | 3.35 | 1.21 | 277.67 | 281.93 | 277.67 | 58583871 |
| 1727989200 | 277.67 | 5.22 | 1.92 | 272.45 | 278.05 | 270.45999 | 73479873 |
| 1727902800 | 272.45 | 2.27 | 0.84 | 270.18 | 275.52999 | 269.7 | 57851524 |
| 1727816400 | 270.18 | 6.94 | 2.64 | 263.24 | 272.6 | 261.63 | 77335951 |
| 1727730000 | 263.24 | -0.02 | -0.01 | 263.26 | 265.57 | 260.68 | 57513990 |
| 1727470800 | 263.26 | 7.23 | 2.82 | 256.02999 | 263.36 | 256.02999 | 72100549 |
| 1727384400 | 256.02999 | -7.49 | -2.84 | 263.52 | 263.52 | 253.66 | 99469060 |
| 1727298000 | 263.52 | -7.37 | -2.72 | 270.89 | 270.89 | 262.3 | 63099067 |
| 1727211600 | 270.89 | 0.35 | 0.13 | 270.54 | 276.62 | 270.32 | 51763388 |
| 1727125200 | 270.54 | 2.73 | 1.02 | 267.81 | 272.39999 | 267.58999 | 55655905 |
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
