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 | -0.314 | -0.123410694283 | 254.435 | 261.837 | 254.435 | 0 | 0 | IX |
| 4 | 6.254 | 2.52312732231 | 247.867 | 264.597 | 241.957 | 0 | 0 | IX |
| 12 | 39.883 | 18.6162118765 | 214.238 | 264.597 | 213.625 | 0 | 0 | IX |
| 26 | 39.348 | 18.3207386403 | 214.773 | 264.597 | 204.49 | 0 | 0 | IX |
| 52 | 46.045 | 22.1289336589 | 208.076 | 264.597 | 194.269 | 0 | 0 | IX |
| 156 | 150.128 | 144.363562932 | 103.993 | 264.597 | 88.68 | 0 | 0 | IX |
| 260 | 150.128 | 144.363562932 | 103.993 | 264.597 | 88.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 254.121 | -2.13 | -0.83 | 254.121 | 254.121 | 254.121 | 0 |
| 1742491800 | 256.254 | -5.58 | -2.13 | 256.254 | 256.254 | 256.254 | 0 |
| 1742405400 | 261.837 | 5.28 | 2.06 | 261.837 | 261.837 | 261.837 | 0 |
| 1742319000 | 256.56099 | -0 | -0.00 | 256.56099 | 256.56099 | 256.56099 | 0 |
| 1742232600 | 256.562 | 2.13 | 0.84 | 256.562 | 256.562 | 256.562 | 0 |
| 1741973400 | 254.435 | 5.68 | 2.28 | 254.435 | 254.435 | 254.435 | 0 |
| 1741887000 | 248.753 | -5.48 | -2.16 | 248.753 | 248.753 | 248.753 | 0 |
| 1741800600 | 254.235 | 12.08 | 4.99 | 254.235 | 254.235 | 254.235 | 0 |
| 1741714200 | 242.159 | 0.2 | 0.08 | 242.159 | 242.159 | 242.159 | 0 |
| 1741627800 | 241.957 | -12.59 | -4.95 | 241.957 | 241.957 | 241.957 | 0 |
| 1741368600 | 254.547 | -8.02 | -3.05 | 254.547 | 254.547 | 254.547 | 0 |
| 1741282200 | 262.56599 | -2.03 | -0.77 | 262.56599 | 262.56599 | 262.56599 | 0 |
| 1741195800 | 264.59699 | 5.78 | 2.23 | 264.59699 | 264.59699 | 264.59699 | 0 |
| 1741109400 | 258.813 | -2.94 | -1.13 | 258.813 | 258.813 | 258.813 | 0 |
| 1741023000 | 261.75799 | 7.91 | 3.12 | 261.75799 | 261.75799 | 261.75799 | 0 |
| 1740763800 | 253.846 | 1.62 | 0.64 | 253.846 | 253.846 | 253.846 | 0 |
| 1740677400 | 252.223 | -0.2 | -0.08 | 252.223 | 252.223 | 252.223 | 0 |
| 1740591000 | 252.427 | 3.75 | 1.51 | 252.427 | 252.427 | 252.427 | 0 |
| 1740504600 | 248.673 | 2.13 | 0.86 | 248.673 | 248.673 | 248.673 | 0 |
| 1740418200 | 246.543 | -1.32 | -0.53 | 246.543 | 246.543 | 246.543 | 0 |
| 1740159000 | 247.867 | -3.76 | -1.49 | 247.867 | 247.867 | 247.867 | 0 |
| 1740072600 | 251.624 | -4.16 | -1.63 | 251.624 | 251.624 | 251.624 | 0 |
| 1739986200 | 255.787 | 0.71 | 0.28 | 255.787 | 255.787 | 255.787 | 0 |
| 1739899800 | 255.077 | -0.81 | -0.32 | 255.077 | 255.077 | 255.077 | 0 |
| 1739813400 | 255.891 | 6.19 | 2.48 | 255.891 | 255.891 | 255.891 | 0 |
| 1739554200 | 249.703 | 0.2 | 0.08 | 249.703 | 249.703 | 249.703 | 0 |
| 1739467800 | 249.501 | -0.61 | -0.24 | 249.501 | 249.501 | 249.501 | 0 |
| 1739381400 | 250.112 | 1.42 | 0.57 | 250.112 | 250.112 | 250.112 | 0 |
| 1739295000 | 248.692 | -0.81 | -0.33 | 248.692 | 248.692 | 248.692 | 0 |
| 1739208600 | 249.506 | 2.23 | 0.90 | 249.506 | 249.506 | 249.506 | 0 |
| 1738949400 | 247.277 | 2.64 | 1.08 | 247.277 | 247.277 | 247.277 | 0 |
| 1738863000 | 244.639 | -0.31 | -0.12 | 244.639 | 244.639 | 244.639 | 0 |
| 1738776600 | 244.945 | 1.32 | 0.54 | 244.945 | 244.945 | 244.945 | 0 |
| 1738690200 | 243.626 | 0.3 | 0.12 | 243.626 | 243.626 | 243.626 | 0 |
| 1738603800 | 243.323 | -0.21 | -0.08 | 243.323 | 243.323 | 243.323 | 0 |
| 1738344600 | 243.53 | 1.52 | 0.63 | 243.53 | 243.53 | 243.53 | 0 |
| 1738258200 | 242.009 | 0.71 | 0.29 | 242.009 | 242.009 | 242.009 | 0 |
| 1738171800 | 241.3 | -0.41 | -0.17 | 241.3 | 241.3 | 241.3 | 0 |
| 1738085400 | 241.707 | 3.04 | 1.28 | 241.707 | 241.707 | 241.707 | 0 |
| 1737999000 | 238.663 | -1.43 | -0.59 | 238.663 | 238.663 | 238.663 | 0 |
| 1737739800 | 240.088 | 9.03 | 3.91 | 240.088 | 240.088 | 240.088 | 0 |
| 1737653400 | 231.057 | 0 | 0.00 | 231.057 | 231.057 | 231.057 | 0 |
| 1737567000 | 231.057 | 0 | 0.00 | 231.057 | 231.057 | 231.057 | 0 |
| 1737480600 | 231.057 | 0.91 | 0.40 | 231.057 | 231.057 | 231.057 | 0 |
| 1737394200 | 230.145 | -0.72 | -0.31 | 230.145 | 230.145 | 230.145 | 0 |
| 1737135000 | 230.86 | 3.45 | 1.52 | 230.86 | 230.86 | 230.86 | 0 |
| 1737048600 | 227.409 | 1.72 | 0.76 | 227.409 | 227.409 | 227.409 | 0 |
| 1736962200 | 225.685 | -0.2 | -0.09 | 225.685 | 225.685 | 225.685 | 0 |
| 1736875800 | 225.889 | 3.65 | 1.64 | 225.889 | 225.889 | 225.889 | 0 |
| 1736789400 | 222.236 | -1.53 | -0.68 | 222.236 | 222.236 | 222.236 | 0 |
| 1736530200 | 223.763 | -0.2 | -0.09 | 223.763 | 223.763 | 223.763 | 0 |
| 1736443800 | 223.967 | 4.47 | 2.03 | 223.967 | 223.967 | 223.967 | 0 |
| 1736357400 | 219.501 | 0.3 | 0.14 | 219.501 | 219.501 | 219.501 | 0 |
| 1736271000 | 219.198 | 2.23 | 1.03 | 219.198 | 219.198 | 219.198 | 0 |
| 1736184600 | 216.966 | 2.13 | 0.99 | 216.966 | 216.966 | 216.966 | 0 |
| 1735925400 | 214.838 | -3.35 | -1.54 | 214.838 | 214.838 | 214.838 | 0 |
| 1735839000 | 218.19 | 2.84 | 1.32 | 218.19 | 218.19 | 218.19 | 0 |
| 1735666200 | 215.35 | 1.72 | 0.81 | 215.35 | 215.35 | 215.35 | 0 |
| 1735579800 | 213.625 | -0.61 | -0.29 | 213.625 | 213.625 | 213.625 | 0 |
| 1735320600 | 214.238 | 1.32 | 0.62 | 214.238 | 214.238 | 214.238 | 0 |
| 1735061400 | 212.922 | 0.1 | 0.05 | 212.922 | 212.922 | 212.922 | 0 |
| 1734975000 | 212.822 | -0.41 | -0.19 | 212.822 | 212.822 | 212.822 | 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
