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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 307.77999 | 3.64 | 1.20 | 303.2289 | 307.77999 | 303 | 299 |
| 1734629400 | 304.1379 | -7.06 | -2.27 | 305.82709 | 307.3374 | 303.18 | 1397 |
| 1734543000 | 311.2017 | 1.24 | 0.40 | 311.4909 | 312.2453 | 310.2909 | 187 |
| 1734456600 | 309.95999 | -0.64 | -0.21 | 309.8469 | 310.8731 | 309 | 423 |
| 1734370200 | 310.6043 | -7.6 | -2.39 | 313.94009 | 314.5326 | 310 | 311 |
| 1734111000 | 318.2084 | -0.03 | -0.01 | 318.36 | 318.36 | 318.0402 | 18 |
| 1734024600 | 318.2401 | -0.99 | -0.31 | 319.62 | 319.62 | 318.2401 | 6 |
| 1733938200 | 319.2275 | -0.38 | -0.12 | 319.1785 | 319.8602 | 318.28019 | 138 |
| 1733851800 | 319.60879 | 0.71 | 0.22 | 318.14 | 319.6976 | 316.2201 | 194 |
| 1733765400 | 318.9001 | -4.66 | -1.44 | 323.7247 | 323.7247 | 317.9755 | 327 |
| 1733506200 | 323.5603 | 0.8 | 0.25 | 323.43349 | 324.9803 | 323.43349 | 261 |
| 1733419800 | 322.7586 | -4.08 | -1.25 | 326.717 | 326.717 | 322.7586 | 25 |
| 1733333400 | 326.8415 | 3.65 | 1.13 | 323.6125 | 326.8415 | 323.2803 | 120 |
| 1733247000 | 323.1887 | 0.38 | 0.12 | 323.5 | 323.5975 | 322.282 | 77 |
| 1733160600 | 322.8104 | -3.95 | -1.21 | 325.9649 | 325.9649 | 322.8104 | 74 |
| 1732901400 | 326.7589 | -0.04 | -0.01 | 326.7937 | 327.0854 | 326.0298 | 588 |
| 1732815000 | 326.8 | 1.3 | 0.40 | 325.4553 | 326.8 | 324.9801 | 139 |
| 1732728600 | 325.5 | 5.1 | 1.59 | 320.5802 | 325.5 | 320.5802 | 405 |
| 1732642200 | 320.3995 | -2.32 | -0.72 | 321.4318 | 321.4318 | 319.56009 | 408 |
| 1732555800 | 322.72 | 1.12 | 0.35 | 325.0706 | 325.0706 | 320 | 26 |
| 1732296600 | 321.5979 | 9.01 | 2.88 | 313.3601 | 321.8562 | 313.3601 | 381 |
| 1732210200 | 312.5835 | -0.05 | -0.02 | 311.7814 | 312.5835 | 311.2 | 174 |
| 1732123800 | 312.632 | -1.77 | -0.56 | 316.04289 | 316.04289 | 311.1789 | 155 |
| 1732037400 | 314.39999 | 0.26 | 0.08 | 317.4768 | 318.20139 | 312.64 | 38 |
| 1731951000 | 314.1381 | -4.62 | -1.45 | 317.14 | 317.14 | 313.39999 | 196 |
| 1731691800 | 318.76 | -0.35 | -0.11 | 318.83999 | 319.9027 | 318.1401 | 362 |
| 1731605400 | 319.1109 | 0.45 | 0.14 | 316.3197 | 319.1109 | 316.052 | 133 |
| 1731519000 | 318.664 | 0 | 0.00 | 318.664 | 318.664 | 318.664 | 0 |
| 1731432600 | 318.664 | -6.4 | -1.97 | 321.7932 | 321.7932 | 318.1601 | 923 |
| 1731346200 | 325.0597 | 1.1 | 0.34 | 325.76 | 326.7335 | 324.925 | 109 |
| 1731087000 | 323.9603 | 4 | 1.25 | 321.68 | 323.9603 | 321.5 | 44 |
| 1731000600 | 319.9626 | 4.04 | 1.28 | 318.44 | 320.9755 | 317.5 | 865 |
| 1730914200 | 315.9271 | -5.97 | -1.86 | 324.2952 | 324.3 | 315.9271 | 105 |
| 1730827800 | 321.89999 | 0.28 | 0.09 | 321.738 | 323 | 321.738 | 52 |
| 1730741400 | 321.62 | -3.98 | -1.22 | 323.42 | 323.8218 | 321.62 | 171 |
| 1730482200 | 325.6009 | 1.74 | 0.54 | 323.1383 | 326.4882 | 323.1383 | 41 |
| 1730395800 | 323.86309 | -6.02 | -1.82 | 328.55 | 328.55 | 323.86309 | 125 |
| 1730309400 | 329.88209 | -3.41 | -1.02 | 332.42 | 335 | 329.6231 | 108 |
| 1730223000 | 333.29129 | -3.09 | -0.92 | 338.037 | 338.037 | 333.1403 | 132 |
| 1730136600 | 336.3834 | 2.66 | 0.80 | 335.3399 | 336.9793 | 333.87259 | 451 |
| 1729873800 | 333.72 | -1.29 | -0.38 | 334.5119 | 334.7 | 333.32729 | 72 |
| 1729787400 | 335.0082 | 0 | 0.00 | 334.7164 | 337.5045 | 334.7164 | 286 |
| 1729701000 | 335.0057 | -0.05 | -0.02 | 335.33999 | 335.7263 | 333.5 | 2255 |
| 1729614600 | 335.0602 | -2.34 | -0.69 | 335.8311 | 335.8311 | 331.59769 | 4173 |
| 1729528200 | 337.4 | -7.36 | -2.13 | 344.28 | 344.6275 | 337.4 | 437 |
| 1729269000 | 344.759 | -1.94 | -0.56 | 345.636 | 346.6038 | 344.2342 | 68 |
| 1729182600 | 346.6954 | 0.02 | 0.01 | 348.9491 | 348.9491 | 346.301 | 208 |
| 1729096200 | 346.6773 | 0.18 | 0.05 | 348.92 | 348.92 | 346.6773 | 48 |
| 1729009800 | 346.5006 | 2.31 | 0.67 | 346 | 347.76 | 345.6379 | 74 |
| 1728923400 | 344.1897 | -1.37 | -0.40 | 346.4137 | 346.4137 | 342.7003 | 108 |
| 1728664200 | 345.5561 | 4.3 | 1.26 | 341.61 | 347.0751 | 341.61 | 49 |
| 1728577800 | 341.26 | -3.61 | -1.05 | 345.28 | 345.28 | 340 | 236 |
| 1728491400 | 344.8727 | 2.88 | 0.84 | 343.41 | 345.2684 | 343.41 | 215 |
| 1728405000 | 341.9942 | -1.77 | -0.51 | 342.594 | 344.7453 | 341.9942 | 183 |
| 1728318600 | 343.76 | -4.69 | -1.35 | 347.9598 | 347.9598 | 343.1 | 1074 |
| 1728059400 | 348.4468 | -0.56 | -0.16 | 350.24 | 351.9326 | 348.276 | 59 |
| 1727973000 | 349.0036 | -4.06 | -1.15 | 351.5849 | 351.5849 | 348.0603 | 75 |
| 1727886600 | 353.0651 | -2.55 | -0.72 | 357.3635 | 357.3635 | 350.8005 | 170 |
| 1727800200 | 355.6198 | 4.45 | 1.27 | 354.1408 | 358.4553 | 353.4951 | 70 |
| 1727713800 | 351.1705 | -3.97 | -1.12 | 353.3762 | 353.3762 | 351.1705 | 101 |
| 1727454600 | 355.1398 | 2.36 | 0.67 | 353.1081 | 355.2897 | 353.1081 | 62 |
| 1727368200 | 352.7796 | 5.5 | 1.58 | 350.0855 | 352.7796 | 349.6123 | 576 |
| 1727281800 | 347.2788 | -2.23 | -0.64 | 349.3741 | 349.86 | 347.213 | 168 |
| 1727195400 | 349.5092 | -1.77 | -0.50 | 352.46 | 352.46 | 347.9687 | 76 |
| 1727109000 | 351.2798 | 3.28 | 0.94 | 347.46 | 351.2798 | 347.46 | 136 |
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
