Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 387.61 | 1.52 | 0.39 | 386.2 | 387.93 | 384.94 | 42394461 |
| 1732572000 | 386.09 | 2.35 | 0.61 | 385.7 | 387.65 | 384.17 | 61046122 |
| 1732312800 | 383.74 | 0.6 | 0.16 | 384.06 | 385.63 | 383.52 | 40680312 |
| 1732226400 | 383.14 | 5.51 | 1.46 | 377.91 | 383.42 | 376.4 | 33296961 |
| 1732140000 | 377.63 | 0.62 | 0.16 | 376.82 | 378.21 | 375.26 | 30018642 |
| 1732053600 | 377.01 | 1.36 | 0.36 | 375.46 | 377.04 | 372.49 | 35247306 |
| 1731967200 | 375.65 | 2.92 | 0.78 | 371.53 | 377.02 | 371.48 | 39611552 |
| 1731708000 | 372.73 | 6.33 | 1.73 | 366.18 | 372.87 | 366.18 | 48394560 |
| 1731621600 | 366.4 | -3.15 | -0.85 | 369.78 | 370.11 | 366.01 | 34881387 |
| 1731535200 | 369.55 | -1.4 | -0.38 | 372.38 | 373.12 | 368.01 | 42496381 |
| 1731448800 | 370.95 | -2.58 | -0.69 | 373.21 | 373.95 | 370.09 | 38156821 |
| 1731362400 | 373.53 | 4.01 | 1.09 | 369.18 | 374.46 | 368.96 | 34368686 |
| 1731103200 | 369.52 | 6.91 | 1.91 | 363.86 | 370.9 | 363.6 | 46613995 |
| 1731016800 | 362.61 | -1.81 | -0.50 | 364.65 | 367.27 | 361.47 | 53887015 |
| 1730930400 | 364.42 | 1.41 | 0.39 | 361.61 | 365.91 | 359.52 | 59811099 |
| 1730844000 | 363.01 | 5.61 | 1.57 | 357.33 | 363.02 | 356.25 | 41787806 |
| 1730757600 | 357.4 | -4.03 | -1.12 | 360.68 | 360.9 | 355.27 | 50996753 |
| 1730494800 | 361.43 | -5.9 | -1.61 | 368.48 | 369.96 | 361.13 | 39751835 |
| 1730408400 | 367.33 | 0.94 | 0.26 | 366.34 | 370.73 | 366.19 | 40744806 |
| 1730322000 | 366.39 | 0.45 | 0.12 | 367.24 | 368.43 | 365.23 | 35046761 |
| 1730235600 | 365.94 | -7.23 | -1.94 | 370.74 | 370.74 | 365.92 | 33007932 |
| 1730149200 | 373.17 | 2.4 | 0.65 | 372.08 | 374.51 | 371.91 | 24299806 |
| 1729890000 | 370.77 | -5.8 | -1.54 | 378 | 378.08 | 370.62 | 26279033 |
| 1729803600 | 376.57 | -1.82 | -0.48 | 378.91 | 380.04 | 375.72 | 24454401 |
| 1729717200 | 378.39 | 3.98 | 1.06 | 374.89 | 378.4 | 374.31 | 30223109 |
| 1729630800 | 374.41 | -0.91 | -0.24 | 373.54 | 375.03 | 371.23 | 30213771 |
| 1729544400 | 375.32 | -1.64 | -0.44 | 377.22 | 378.26 | 373.84 | 27226045 |
| 1729285200 | 376.96 | 1.74 | 0.46 | 375.48 | 377.13 | 373.32 | 34021864 |
| 1729198800 | 375.22 | -1.91 | -0.51 | 377.14 | 377.51 | 374.06 | 36852630 |
| 1729112400 | 377.13 | 6.68 | 1.80 | 371.99 | 377.63 | 371.26 | 35611255 |
| 1729026000 | 370.45 | 3.2 | 0.87 | 369.46 | 373.41 | 369.29 | 34876064 |
| 1728939600 | 367.25 | 3.73 | 1.03 | 363.61 | 367.65 | 363.18 | 24055945 |
| 1728680400 | 363.52 | 2.99 | 0.83 | 360.41 | 363.59 | 359.78 | 27549652 |
| 1728594000 | 360.53 | -2.3 | -0.63 | 363 | 365.06 | 360.35 | 31836064 |
| 1728507600 | 362.83 | -1.37 | -0.38 | 363.46 | 365.59 | 361.24 | 28249176 |
| 1728421200 | 364.2 | 0.68 | 0.19 | 364.8 | 366.78 | 364.16 | 31895700 |
| 1728334800 | 363.52 | -6.68 | -1.80 | 368.88 | 368.88 | 363.04 | 44258457 |
| 1728075600 | 370.2 | -0.47 | -0.13 | 367.4 | 370.51 | 366.55 | 33150477 |
| 1727989200 | 370.67 | -0.89 | -0.24 | 371.98 | 372.55 | 369.67 | 28176758 |
| 1727902800 | 371.56 | -0.42 | -0.11 | 369.31 | 372.35 | 368.89 | 30207897 |
| 1727816400 | 371.98 | 1.85 | 0.50 | 370.33 | 373.68 | 368.59 | 33500678 |
| 1727730000 | 370.13 | 2.62 | 0.71 | 368.27 | 370.39 | 365.35 | 33495353 |
| 1727470800 | 367.51 | 3.26 | 0.89 | 365.87 | 368.8 | 365.57 | 27044084 |
| 1727384400 | 364.25 | -1.31 | -0.36 | 363.9 | 367.76 | 363.49 | 28057062 |
| 1727298000 | 365.56 | 0.49 | 0.13 | 366.86 | 367.02 | 362.97 | 31943733 |
| 1727211600 | 365.07 | -3.07 | -0.83 | 366.41 | 370.19 | 364.8 | 33721966 |
| 1727125200 | 368.14 | 2.7 | 0.74 | 366.46 | 369.02 | 365.5 | 32861431 |
| 1726866000 | 365.44 | 3.29 | 0.91 | 363.23 | 365.94 | 362.01 | 82127353 |
| 1726779600 | 362.15 | -2.01 | -0.55 | 363.11 | 363.19 | 359.51 | 38188558 |
| 1726693200 | 364.16 | -3.06 | -0.83 | 366.73 | 367.78 | 362.24 | 29372806 |
| 1726606800 | 367.22 | -0.42 | -0.11 | 367.51 | 368.78 | 366.44 | 29554787 |
| 1726520400 | 367.64 | 2.58 | 0.71 | 367.01 | 368.88 | 366.15 | 29119110 |
| 1726261200 | 365.06 | 4.77 | 1.32 | 360.58 | 365.07 | 359.82 | 30102173 |
| 1726174800 | 360.29 | 0.14 | 0.04 | 360.24 | 361.28 | 358.32 | 34129340 |
| 1726088400 | 360.15 | -1.79 | -0.49 | 360.8 | 360.8 | 355.76 | 41532246 |
| 1726002000 | 361.94 | 1.96 | 0.54 | 360.63 | 363.92 | 360.23 | 38954637 |
| 1725915600 | 359.98 | 3.58 | 1.00 | 356.9 | 360.02 | 355.75 | 36052370 |
| 1725656400 | 356.4 | -2.95 | -0.82 | 359.59 | 360.84 | 356.3 | 29928549 |
| 1725570000 | 359.35 | -1.29 | -0.36 | 363.36 | 363.5 | 358.27 | 33550207 |
| 1725483600 | 360.64 | 2.67 | 0.75 | 359.3 | 363.11 | 358.18 | 28883247 |
| 1725397200 | 357.97 | 2.27 | 0.64 | 355.25 | 359.84 | 355.11 | 35273410 |
| 1725051600 | 355.7 | 1.89 | 0.53 | 353.66 | 356.02 | 352.53 | 46959536 |
| 1724965200 | 353.81 | 0 | 0.00 | 354.01 | 354.32 | 350.35 | 29585255 |
| 1724878800 | 353.81 | 0.9 | 0.26 | 353.65 | 356.55 | 352.91 | 38129336 |
| 1724792400 | 352.91 | -2.4 | -0.68 | 354.74 | 356.04 | 352.64 | 29782246 |
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
