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 | 283.36 | -0.42 | -0.15 | 284.04 | 285.24 | 282.3 | 0 |
| 1732053600 | 283.77999 | -2.37 | -0.83 | 285.24 | 285.45 | 281.26 | 0 |
| 1731967200 | 286.14999 | 2.14 | 0.75 | 283.77999 | 286.48 | 281.98 | 0 |
| 1731708000 | 284.01 | 3.19 | 1.14 | 281.64999 | 286.14 | 281.62 | 0 |
| 1731621600 | 280.82 | 5.17 | 1.88 | 278.67 | 283.22 | 278.6 | 0 |
| 1731535200 | 275.64999 | -1.35 | -0.49 | 277.04 | 279.41 | 273.41 | 0 |
| 1731448800 | 277 | -6.73 | -2.37 | 281.63 | 281.95 | 275.77999 | 0 |
| 1731362400 | 283.73 | -0.16 | -0.06 | 285.52 | 286.11 | 283.27999 | 0 |
| 1731103200 | 283.89 | -5.94 | -2.05 | 289.14 | 289.8 | 282.94 | 0 |
| 1731016800 | 289.83 | 4.6 | 1.61 | 289.31 | 291.24 | 288.47 | 0 |
| 1730930400 | 285.23 | -10.09 | -3.42 | 290.51 | 292.06 | 282.5 | 0 |
| 1730844000 | 295.32 | 0.19 | 0.06 | 292.37 | 295.56 | 292.35 | 0 |
| 1730757600 | 295.13 | 2.03 | 0.69 | 296.07 | 298.07 | 294.97 | 0 |
| 1730494800 | 293.1 | 0.44 | 0.15 | 292.57 | 297.86 | 292.33 | 0 |
| 1730408400 | 292.66 | -4.37 | -1.47 | 296.98 | 297.2 | 290.94 | 0 |
| 1730322000 | 297.02999 | 0.27 | 0.09 | 296.92 | 298.31 | 295.63 | 0 |
| 1730235600 | 296.76 | -1.45 | -0.49 | 298.14 | 301.19 | 295.91 | 0 |
| 1730149200 | 298.20999 | -3.43 | -1.14 | 301.63 | 301.8 | 294.51 | 0 |
| 1729890000 | 301.64 | 1.97 | 0.66 | 299.89 | 302.99 | 299.41 | 0 |
| 1729803600 | 299.67 | 2.28 | 0.77 | 301.07 | 302.97 | 298.2 | 0 |
| 1729717200 | 297.39 | -2.84 | -0.95 | 300 | 300.23 | 296.3 | 0 |
| 1729630800 | 300.23 | 1.33 | 0.44 | 298.68 | 301.06 | 298.35 | 0 |
| 1729544400 | 298.89999 | 0.29 | 0.10 | 300.76 | 302.22 | 298.77999 | 0 |
| 1729285200 | 298.61 | -0.75 | -0.25 | 301.42 | 302.49 | 298.02999 | 0 |
| 1729198800 | 299.36 | 1.04 | 0.35 | 298.89 | 301.13 | 298.20999 | 0 |
| 1729112400 | 298.32 | -0.52 | -0.17 | 302.52999 | 302.55 | 298.13 | 0 |
| 1729026000 | 298.83999 | -12.61 | -4.05 | 301.85 | 302.47 | 298.62 | 0 |
| 1728939600 | 311.45 | -1.49 | -0.48 | 312.49 | 313.89999 | 310.93 | 0 |
| 1728680400 | 312.94 | 0.57 | 0.18 | 312.27 | 313.75 | 312.2 | 0 |
| 1728594000 | 312.37 | 1.81 | 0.58 | 310.62 | 313.24 | 310.19 | 0 |
| 1728507600 | 310.56 | -1.6 | -0.51 | 311.69 | 312.08999 | 308.82 | 0 |
| 1728421200 | 312.16 | -7.06 | -2.21 | 316.64 | 317.81 | 311.5 | 0 |
| 1728334800 | 319.22 | 1.67 | 0.53 | 316.17 | 319.91 | 316.05 | 0 |
| 1728075600 | 317.55 | 3.94 | 1.26 | 317.02999 | 318.89 | 316.05 | 0 |
| 1727989200 | 313.61 | 1.62 | 0.52 | 312.25 | 314.39999 | 311.17 | 0 |
| 1727902800 | 311.99 | 5.16 | 1.68 | 314.07 | 316.56 | 310.82 | 0 |
| 1727816400 | 306.83 | 0.63 | 0.21 | 302.47 | 307.93 | 301.68 | 0 |
| 1727730000 | 306.2 | -2.03 | -0.66 | 307.95 | 308.77 | 305.63 | 0 |
| 1727470800 | 308.23 | 1.39 | 0.45 | 306.94 | 309.2 | 306.63 | 0 |
| 1727384400 | 306.83999 | -5.66 | -1.81 | 305.1 | 307.25 | 303.87 | 0 |
| 1727298000 | 312.5 | -8.75 | -2.72 | 317.26 | 318.58999 | 312.32 | 0 |
| 1727211600 | 321.25 | 3.62 | 1.14 | 319.89 | 323.19 | 319.77999 | 0 |
| 1727125200 | 317.63 | -0.47 | -0.15 | 316.16 | 319.91 | 314.82 | 0 |
| 1726866000 | 318.1 | -3.73 | -1.16 | 320.33 | 320.5 | 316.52999 | 0 |
| 1726779600 | 321.83 | 6.19 | 1.96 | 320.95 | 323.86 | 319.12 | 0 |
| 1726693200 | 315.64 | -0.3 | -0.09 | 316.33 | 317.94 | 314.77999 | 0 |
| 1726606800 | 315.94 | 1.22 | 0.39 | 316.18 | 317.27 | 315.39 | 0 |
| 1726520400 | 314.72 | 1.8 | 0.58 | 312.95999 | 315.39 | 312.63 | 0 |
| 1726261200 | 312.92 | 3.07 | 0.99 | 312.8 | 314.1 | 311.97 | 0 |
| 1726174800 | 309.85 | 4.75 | 1.56 | 309.7 | 309.86 | 306.06 | 0 |
| 1726088400 | 305.1 | 0.83 | 0.27 | 308.68 | 308.83 | 302.73 | 0 |
| 1726002000 | 304.27 | -5.76 | -1.86 | 310.72 | 311.72 | 303.17 | 0 |
| 1725915600 | 310.02999 | 1.23 | 0.40 | 309.7 | 310.83999 | 308.18 | 0 |
| 1725656400 | 308.8 | -5.71 | -1.82 | 312.16 | 312.74 | 308.3 | 0 |
| 1725570000 | 314.51 | 1.24 | 0.40 | 314.05 | 316.31 | 313.57 | 0 |
| 1725483600 | 313.27 | -0.87 | -0.28 | 312.2 | 315.83 | 310.89 | 0 |
| 1725397200 | 314.14 | -9.47 | -2.93 | 323.83 | 323.93 | 313.69 | 0 |
| 1725051600 | 323.61 | -3.27 | -1.00 | 328.27 | 329.55 | 323.27999 | 0 |
| 1724965200 | 326.88 | 1.41 | 0.43 | 325.20999 | 327.27 | 322.77 | 0 |
| 1724878800 | 325.47 | -3.79 | -1.15 | 328.24 | 328.39 | 324.64999 | 0 |
| 1724792400 | 329.26 | 0.26 | 0.08 | 331.29 | 331.75 | 328.48 | 0 |
| 1724706000 | 329 | 1.7 | 0.52 | 327.57 | 330.57 | 326.63 | 0 |
| 1724446800 | 327.3 | 5.5 | 1.71 | 324.24 | 327.61 | 323.33 | 0 |
| 1724360400 | 321.8 | -3.8 | -1.17 | 323.27 | 324.3 | 321.5 | 0 |
| 1724274000 | 325.6 | 0.4 | 0.12 | 324.92 | 326.39999 | 323.6 | 0 |
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
