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 | 404.44 | 3.22 | 0.80 | 401.43 | 404.88 | 400.92 | 17219520 |
| 1732053600 | 401.22 | -4.45 | -1.10 | 404.64 | 404.9 | 400.83 | 13460532 |
| 1731967200 | 405.67 | 4.44 | 1.11 | 402.42 | 407.69 | 401.88 | 19730267 |
| 1731708000 | 401.23 | 3.09 | 0.78 | 398.85 | 402.06 | 396.69 | 25378535 |
| 1731621600 | 398.14 | -3.69 | -0.92 | 402.43 | 403.32 | 398.09 | 16936300 |
| 1731535200 | 401.83 | 5.57 | 1.41 | 396.46 | 402.28 | 396.1 | 23002493 |
| 1731448800 | 396.26 | 0.23 | 0.06 | 396.05 | 397.45 | 393.06 | 19743966 |
| 1731362400 | 396.03 | 1.8 | 0.46 | 394.25 | 398.59 | 393.95 | 19645117 |
| 1731103200 | 394.23 | 2.06 | 0.53 | 394.06 | 396.85 | 393.35 | 24227892 |
| 1731016800 | 392.17 | -3.9 | -0.98 | 395.75 | 396.43 | 390.88 | 26444373 |
| 1730930400 | 396.07 | 2.86 | 0.73 | 396.87 | 398.44 | 393.08 | 25937244 |
| 1730844000 | 393.21 | 3.09 | 0.79 | 390.92 | 393.3 | 389.49 | 15124170 |
| 1730757600 | 390.12 | -1.08 | -0.28 | 392.89 | 394.3 | 388.62 | 17036354 |
| 1730494800 | 391.2 | -4.4 | -1.11 | 395.2 | 397.59 | 390.8 | 19488114 |
| 1730408400 | 395.6 | 5.2 | 1.33 | 390.64 | 400.12 | 390.64 | 35206696 |
| 1730322000 | 390.4 | -2.5 | -0.64 | 392.32 | 393.37 | 389.61 | 20567649 |
| 1730235600 | 392.9 | -2.88 | -0.73 | 395.72 | 396.25 | 392.73 | 18142804 |
| 1730149200 | 395.78 | 2.38 | 0.60 | 394.88 | 396.85 | 394.12 | 16119228 |
| 1729890000 | 393.4 | -7.66 | -1.91 | 401.45 | 402.99 | 393.2 | 26159074 |
| 1729803600 | 401.06 | 2.72 | 0.68 | 397.21 | 402.05 | 394.76 | 30363244 |
| 1729717200 | 398.34 | 9.21 | 2.37 | 390.05 | 398.56 | 390.05 | 32222180 |
| 1729630800 | 389.13 | -15.32 | -3.79 | 401.84 | 401.84 | 385.75 | 48464189 |
| 1729544400 | 404.45 | -1.98 | -0.49 | 406.39 | 407.91 | 403.6 | 23223653 |
| 1729285200 | 406.43 | 1.66 | 0.41 | 404.36 | 407.2 | 403.29 | 16302540 |
| 1729198800 | 404.77 | 1.13 | 0.28 | 404.08 | 405.76 | 402.59 | 13250058 |
| 1729112400 | 403.64 | 2.84 | 0.71 | 399.96 | 404.35 | 399.94 | 12124093 |
| 1729026000 | 400.8 | 3.95 | 1.00 | 398.42 | 402.78 | 397.03 | 18486414 |
| 1728939600 | 396.85 | 3.04 | 0.77 | 394.37 | 397.56 | 393.94 | 12141696 |
| 1728680400 | 393.81 | 1.37 | 0.35 | 393.26 | 395.31 | 392.39 | 12414186 |
| 1728594000 | 392.44 | -7.17 | -1.79 | 397.42 | 398.36 | 391.58 | 14942560 |
| 1728507600 | 399.61 | 1.2 | 0.30 | 398.51 | 401.13 | 397.12 | 14709955 |
| 1728421200 | 398.41 | 2.91 | 0.74 | 396.85 | 399.52 | 395.55 | 14057105 |
| 1728334800 | 395.5 | -1.94 | -0.49 | 396.47 | 397.94 | 394.94 | 15490135 |
| 1728075600 | 397.44 | -1.81 | -0.45 | 393.75 | 398.09 | 393.18 | 16839264 |
| 1727989200 | 399.25 | -3.11 | -0.77 | 401.18 | 401.86 | 398.45 | 15066785 |
| 1727902800 | 402.36 | 0.41 | 0.10 | 401.33 | 403.26 | 400.03 | 14245009 |
| 1727816400 | 401.95 | 1.57 | 0.39 | 400.3 | 402.02 | 397.02 | 21036166 |
| 1727730000 | 400.38 | 0.91 | 0.23 | 401.87 | 402.68 | 399.31 | 16606555 |
| 1727470800 | 399.47 | 2.87 | 0.72 | 396.76 | 400.26 | 395.84 | 18781437 |
| 1727384400 | 396.6 | 0.37 | 0.09 | 396.84 | 398.56 | 394.17 | 17880882 |
| 1727298000 | 396.23 | 0.63 | 0.16 | 396.19 | 397.82 | 394.79 | 23940428 |
| 1727211600 | 395.6 | 1.63 | 0.41 | 392.98 | 397.56 | 392.49 | 18693325 |
| 1727125200 | 393.97 | 1.63 | 0.42 | 392.29 | 395.6 | 389.8 | 22528173 |
| 1726866000 | 392.34 | 2.09 | 0.54 | 389.14 | 392.64 | 388.03 | 64861943 |
| 1726779600 | 390.25 | 2.41 | 0.62 | 388.92 | 390.51 | 385.79 | 29185747 |
| 1726693200 | 387.84 | -5.35 | -1.36 | 393.47 | 396.08 | 387.24 | 24146105 |
| 1726606800 | 393.19 | -7.45 | -1.86 | 398.62 | 398.62 | 391.89 | 22257400 |
| 1726520400 | 400.64 | 5.36 | 1.36 | 397.68 | 401.15 | 396.85 | 25231261 |
| 1726261200 | 395.28 | 3.55 | 0.91 | 391.71 | 395.45 | 389.29 | 20778396 |
| 1726174800 | 391.73 | 3.05 | 0.78 | 387.67 | 391.85 | 387.58 | 22041438 |
| 1726088400 | 388.68 | 2.28 | 0.59 | 385.65 | 388.84 | 381.6 | 25729593 |
| 1726002000 | 386.4 | 6.09 | 1.60 | 381.18 | 386.58 | 378.47 | 38494164 |
| 1725915600 | 380.31 | 10.62 | 2.87 | 370.96 | 380.42 | 370.76 | 31457866 |
| 1725656400 | 369.69 | -3.83 | -1.03 | 373.75 | 376.59 | 369.59 | 23388158 |
| 1725570000 | 373.52 | -2.11 | -0.56 | 375.28 | 377.32 | 371.11 | 31589177 |
| 1725483600 | 375.63 | -9.48 | -2.46 | 385.79 | 388 | 374.32 | 34360768 |
| 1725397200 | 385.11 | 7.83 | 2.08 | 378.94 | 385.63 | 378.75 | 26725097 |
| 1725051600 | 377.28 | 2.07 | 0.55 | 375.7 | 377.9 | 373.12 | 22658813 |
| 1724965200 | 375.21 | -2.3 | -0.61 | 377.5 | 377.68 | 374.71 | 20490487 |
| 1724878800 | 377.51 | -1.6 | -0.42 | 379.85 | 380.72 | 377.13 | 16419617 |
| 1724792400 | 379.11 | 2.29 | 0.61 | 377.89 | 379.28 | 376.34 | 13397074 |
| 1724706000 | 376.82 | 2.89 | 0.77 | 375.32 | 377.96 | 375.13 | 12717483 |
| 1724446800 | 373.93 | 3.43 | 0.93 | 372.39 | 374.2 | 371.24 | 13168851 |
| 1724360400 | 370.5 | -0.34 | -0.09 | 371.46 | 372 | 368.16 | 15931556 |
| 1724274000 | 370.84 | 0.61 | 0.16 | 370.73 | 371.88 | 368.97 | 16921698 |
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
