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 | 252.56 | -0.65 | -0.26 | 254.02 | 254.74 | 251.77 | 0 |
| 1732053600 | 253.21 | -3.18 | -1.24 | 255.25 | 255.25 | 249.19 | 0 |
| 1731967200 | 256.39 | -3.31 | -1.27 | 257.1 | 257.1 | 254.46 | 0 |
| 1731708000 | 259.7 | -1.45 | -0.56 | 260.23 | 261.86 | 259.37 | 0 |
| 1731621600 | 261.14999 | 4.92 | 1.92 | 257.33 | 261.3 | 256.52999 | 0 |
| 1731535200 | 256.23 | 0.73 | 0.29 | 256.07 | 257.38 | 254.46 | 0 |
| 1731448800 | 255.5 | -5.6 | -2.14 | 258.54 | 259.7 | 255.44 | 0 |
| 1731362400 | 261.1 | 3.96 | 1.54 | 259.82 | 261.37 | 258.77999 | 0 |
| 1731103200 | 257.14 | -1.21 | -0.47 | 256.79 | 257.58 | 255.53 | 0 |
| 1731016800 | 258.35 | 0.5 | 0.19 | 260.25 | 261.17 | 258.01 | 0 |
| 1730930400 | 257.85 | -3.82 | -1.46 | 264.62 | 265.5 | 257.02999 | 0 |
| 1730844000 | 261.67 | -0.26 | -0.10 | 261.77 | 263.13 | 260.58 | 0 |
| 1730757600 | 261.93 | -1.07 | -0.41 | 263.07 | 264.06 | 261.89 | 0 |
| 1730494800 | 263 | 2.88 | 1.11 | 260.06 | 263.69 | 260.02999 | 0 |
| 1730408400 | 260.12 | -1.55 | -0.59 | 261.79 | 261.83999 | 258.63 | 0 |
| 1730322000 | 261.67 | -3.25 | -1.23 | 264.86 | 264.94 | 260.63 | 0 |
| 1730235600 | 264.92 | -0.67 | -0.25 | 265.58 | 267.27999 | 264.73 | 0 |
| 1730149200 | 265.58999 | 1.82 | 0.69 | 263.77999 | 265.70999 | 263.23 | 0 |
| 1729890000 | 263.77 | 0.57 | 0.22 | 262.97 | 264.64 | 262.95 | 0 |
| 1729803600 | 263.2 | 0.12 | 0.05 | 264.89 | 265.55 | 263.14 | 0 |
| 1729717200 | 263.08 | -0.26 | -0.10 | 263.70999 | 264 | 262.58 | 0 |
| 1729630800 | 263.33999 | -1.59 | -0.60 | 264.48 | 264.55 | 261.64 | 0 |
| 1729544400 | 264.93 | -1.89 | -0.71 | 266.83 | 267.3 | 264.86 | 0 |
| 1729285200 | 266.82 | 1.34 | 0.50 | 265.97 | 266.87 | 265.76 | 0 |
| 1729198800 | 265.48 | 2.79 | 1.06 | 264.55 | 266.33999 | 264.55 | 0 |
| 1729112400 | 262.69 | 0.6 | 0.23 | 261.95 | 263.14 | 260.83 | 0 |
| 1729026000 | 262.08999 | -0.66 | -0.25 | 263.68 | 264.3 | 261.83 | 0 |
| 1728939600 | 262.75 | 2.73 | 1.05 | 260.56 | 262.82 | 260.13 | 0 |
| 1728680400 | 260.02 | 1.66 | 0.64 | 258.67 | 260.07 | 257.6 | 0 |
| 1728594000 | 258.36 | 0.97 | 0.38 | 257.66 | 258.75 | 256.83999 | 0 |
| 1728507600 | 257.39 | 1.55 | 0.61 | 255.65 | 257.45 | 254.91 | 0 |
| 1728421200 | 255.84 | -0.75 | -0.29 | 254.88 | 256.97 | 254.2 | 0 |
| 1728334800 | 256.58999 | 1.55 | 0.61 | 254.23 | 256.82 | 253.85 | 0 |
| 1728075600 | 255.04 | 3.28 | 1.30 | 252.99 | 255.61 | 252.96 | 0 |
| 1727989200 | 251.76 | -3.87 | -1.51 | 254.35 | 254.71 | 251.46 | 0 |
| 1727902800 | 255.63 | -0.79 | -0.31 | 256.27 | 257.85 | 254.29 | 0 |
| 1727816400 | 256.42 | -2.69 | -1.04 | 259.16 | 259.62 | 255.86 | 0 |
| 1727730000 | 259.11 | -4.64 | -1.76 | 260.99 | 261.51 | 258.83999 | 0 |
| 1727470800 | 263.75 | 2.5 | 0.96 | 262.8 | 263.87 | 261.82 | 0 |
| 1727384400 | 261.25 | 4.45 | 1.73 | 259.31 | 261.58999 | 259.23 | 0 |
| 1727298000 | 256.8 | -0.21 | -0.08 | 256.56 | 257.86 | 256.07 | 0 |
| 1727211600 | 257.01 | 1.55 | 0.61 | 256.63 | 257.58999 | 256.14999 | 0 |
| 1727125200 | 255.46 | -0.63 | -0.25 | 254.69 | 256.29 | 254.56 | 0 |
| 1726866000 | 256.08999 | -2.29 | -0.89 | 257.12 | 257.88 | 255.89 | 0 |
| 1726779600 | 258.38 | 3.07 | 1.20 | 257.25 | 258.43 | 256.23 | 0 |
| 1726693200 | 255.31 | -0.93 | -0.36 | 256.08 | 256.42 | 254.53 | 0 |
| 1726606800 | 256.24 | 1.58 | 0.62 | 256.16 | 257.39 | 255.42 | 0 |
| 1726520400 | 254.66 | -0.13 | -0.05 | 254.62 | 255.94 | 253.6 | 0 |
| 1726261200 | 254.79 | 0.93 | 0.37 | 254.75 | 255.63 | 253.86 | 0 |
| 1726174800 | 253.86 | 2.11 | 0.84 | 254.83 | 255.01 | 251.83 | 0 |
| 1726088400 | 251.75 | -0.38 | -0.15 | 253.26 | 253.62 | 250.28 | 0 |
| 1726002000 | 252.13 | -2.77 | -1.09 | 255.62 | 256.04 | 251.72 | 0 |
| 1725915600 | 254.9 | 2.11 | 0.83 | 254.41 | 255.76 | 253.84 | 0 |
| 1725656400 | 252.79 | -2.94 | -1.15 | 254.11 | 256.99 | 252.42 | 0 |
| 1725570000 | 255.73 | -0.14 | -0.05 | 256.13 | 256.97 | 255.62 | 0 |
| 1725483600 | 255.87 | -1.45 | -0.56 | 254.64 | 256.73 | 254.64 | 0 |
| 1725397200 | 257.32 | -3.96 | -1.52 | 260.95999 | 261.39 | 256.86 | 0 |
| 1725051600 | 261.27999 | 1.39 | 0.53 | 261.26 | 261.77 | 261.04 | 0 |
| 1724965200 | 259.89 | 2.45 | 0.95 | 258.55 | 259.95 | 258.55 | 0 |
| 1724878800 | 257.44 | 0.71 | 0.28 | 257.08999 | 258.08999 | 256.95999 | 0 |
| 1724792400 | 256.73 | 1.29 | 0.51 | 256.37 | 257.18 | 255.63 | 0 |
| 1724706000 | 255.44 | -0.29 | -0.11 | 255.28 | 256.17 | 254.97 | 0 |
| 1724446800 | 255.73 | 2.53 | 1.00 | 254.83 | 256.14 | 254.44 | 0 |
| 1724360400 | 253.2 | -0.03 | -0.01 | 253.38 | 254.14 | 252.97 | 0 |
| 1724274000 | 253.23 | 1.78 | 0.71 | 252.26 | 253.71 | 251.94 | 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
