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 | 3.92 | 1.26138301638 | 310.77 | 315.56 | 310.22 | 0 | 0 | IX |
| 4 | 15.03 | 5.01568444237 | 299.66 | 315.56 | 294.7 | 0 | 0 | IX |
| 12 | 2.15 | 0.687911947271 | 312.54 | 315.56 | 294 | 0 | 0 | IX |
| 26 | 0.61 | 0.194218033622 | 314.08 | 334.18 | 289.87 | 0 | 0 | IX |
| 52 | 17.02 | 5.71774112272 | 297.67 | 364.17 | 289.87 | 0 | 0 | IX |
| 156 | 17.66 | 5.94552738781 | 297.03 | 364.17 | 216.9 | 0 | 0 | IX |
| 260 | 48.1 | 18.0426872726 | 266.59 | 364.17 | 179.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 314.69 | -0.72 | -0.23 | 314.57 | 315.35 | 314.16 | 0 |
| 1738258200 | 315.41 | 2.48 | 0.79 | 313.06 | 315.56 | 312.93 | 0 |
| 1738171800 | 312.93 | 1.83 | 0.59 | 311.81 | 313.13 | 311.45 | 0 |
| 1738085400 | 311.1 | -1.65 | -0.53 | 310.99 | 312.12 | 310.38 | 0 |
| 1737999000 | 312.75 | 0.09 | 0.03 | 312.64 | 313.08999 | 310.22 | 0 |
| 1737739800 | 312.66 | 2.79 | 0.90 | 310.77 | 313.45999 | 310.58999 | 0 |
| 1737653400 | 309.87 | 0.58 | 0.19 | 309.05 | 310.17 | 308.5 | 0 |
| 1737567000 | 309.29 | 1.4 | 0.45 | 309.04 | 310.99 | 308.45999 | 0 |
| 1737480600 | 307.89 | 1.25 | 0.41 | 308.25 | 308.25 | 305.47 | 0 |
| 1737394200 | 306.64 | 3.33 | 1.10 | 303.75 | 308.02999 | 303.75 | 0 |
| 1737135000 | 303.31 | 0.68 | 0.22 | 301.66 | 304.23 | 301.57 | 0 |
| 1737048600 | 302.63 | 2.59 | 0.86 | 301.01 | 302.67 | 300 | 0 |
| 1736962200 | 300.04 | 3.55 | 1.20 | 297.19 | 300.8 | 296.76 | 0 |
| 1736875800 | 296.49 | 1.02 | 0.35 | 296.57 | 297.56 | 295.27999 | 0 |
| 1736789400 | 295.47 | -2.43 | -0.82 | 295 | 295.93 | 294.7 | 0 |
| 1736530200 | 297.89999 | -3.23 | -1.07 | 300.08 | 300.55 | 297.33999 | 0 |
| 1736443800 | 301.13 | -0.15 | -0.05 | 300.36 | 301.63 | 299.02 | 0 |
| 1736357400 | 301.27999 | -2.03 | -0.67 | 302.56 | 302.95999 | 300.02999 | 0 |
| 1736271000 | 303.31 | 1.05 | 0.35 | 303.36 | 304.52 | 302.48 | 0 |
| 1736184600 | 302.26 | 3.24 | 1.08 | 298.68 | 303.25 | 298.64999 | 0 |
| 1735925400 | 299.02 | -0.4 | -0.13 | 299.66 | 300.05 | 298.58999 | 0 |
| 1735839000 | 299.42 | -0.2 | -0.07 | 299.95 | 300.66 | 298.49 | 0 |
| 1735666200 | 299.62 | 0.25 | 0.08 | 300.08 | 300.55 | 299.45 | 0 |
| 1735579800 | 299.37 | -1.97 | -0.65 | 300.75 | 301.25 | 298.83999 | 0 |
| 1735320600 | 301.33999 | 3.46 | 1.16 | 299.75 | 301.33999 | 299.55 | 0 |
| 1735061400 | 297.88 | 0.41 | 0.14 | 297.89 | 298.35 | 297.68 | 0 |
| 1734975000 | 297.47 | 1.15 | 0.39 | 298.19 | 298.61 | 297.07 | 0 |
| 1734715800 | 296.32 | -1.5 | -0.50 | 296.79 | 297.33999 | 294 | 0 |
| 1734629400 | 297.82 | -7.47 | -2.45 | 301.66 | 301.94 | 297.49 | 0 |
| 1734543000 | 305.29 | -0.61 | -0.20 | 306.12 | 306.37 | 305.19 | 0 |
| 1734456600 | 305.89999 | -1.01 | -0.33 | 306.79 | 306.83 | 305.07 | 0 |
| 1734370200 | 306.91 | -0.57 | -0.19 | 307.5 | 307.62 | 306.08999 | 0 |
| 1734111000 | 307.48 | -2.44 | -0.79 | 308.14999 | 309 | 307.12 | 0 |
| 1734024600 | 309.92 | 0.5 | 0.16 | 310.94 | 311.27999 | 309.77999 | 0 |
| 1733938200 | 309.42 | 0.1 | 0.03 | 309.64 | 310.49 | 308.64999 | 0 |
| 1733851800 | 309.32 | -2.91 | -0.93 | 312.06 | 312.14 | 309.27 | 0 |
| 1733765400 | 312.23 | 0.34 | 0.11 | 310.92 | 312.73 | 310.87 | 0 |
| 1733506200 | 311.89 | -0.54 | -0.17 | 311.75 | 313.39 | 311.56 | 0 |
| 1733419800 | 312.43 | 1.52 | 0.49 | 310.68 | 312.45 | 310.68 | 0 |
| 1733333400 | 310.91 | -0.66 | -0.21 | 310.12 | 311.17 | 309.38 | 0 |
| 1733247000 | 311.57 | 3.62 | 1.18 | 309.89999 | 312.14 | 309.57 | 0 |
| 1733160600 | 307.95 | 0.52 | 0.17 | 307.55 | 309.11 | 306.69 | 0 |
| 1732901400 | 307.43 | 1.48 | 0.48 | 306.72 | 307.43 | 305.77 | 0 |
| 1732815000 | 305.95 | 0.91 | 0.30 | 305.20999 | 306.12 | 304.68 | 0 |
| 1732728600 | 305.04 | 1.82 | 0.60 | 303.18 | 305.13 | 302.81 | 0 |
| 1732642200 | 303.22 | -1.75 | -0.57 | 303.72 | 305.16 | 302.57 | 0 |
| 1732555800 | 304.97 | 2.61 | 0.86 | 305.11 | 306.13 | 304.1 | 0 |
| 1732296600 | 302.36 | 0.54 | 0.18 | 301.89999 | 303.08 | 300.27 | 0 |
| 1732210200 | 301.82 | 0.85 | 0.28 | 301.33999 | 302.05 | 300.07 | 0 |
| 1732123800 | 300.97 | -2.47 | -0.81 | 302.64 | 303.18 | 300.69 | 0 |
| 1732037400 | 303.44 | 0.88 | 0.29 | 304.45 | 304.54 | 301.45 | 0 |
| 1731951000 | 302.56 | 0.5 | 0.17 | 302.29 | 302.57 | 300.87 | 0 |
| 1731691800 | 302.06 | -1.05 | -0.35 | 303.31 | 303.66 | 301.83 | 0 |
| 1731605400 | 303.11 | 0.95 | 0.31 | 301.25 | 303.38 | 300.66 | 0 |
| 1731519000 | 302.16 | -2.43 | -0.80 | 303.05 | 303.61 | 300.64 | 0 |
| 1731432600 | 304.58999 | -5.18 | -1.67 | 309.18 | 309.33999 | 304.39 | 0 |
| 1731346200 | 309.77 | -1.05 | -0.34 | 308.79 | 310.79 | 308.58999 | 0 |
| 1731087000 | 310.82 | -2.01 | -0.64 | 312.54 | 313.05 | 310.14 | 0 |
| 1731000600 | 312.83 | 4.4 | 1.43 | 309.64 | 313.63 | 309.61 | 0 |
| 1730914200 | 308.43 | -3.81 | -1.22 | 310.1 | 313.8 | 307.57 | 0 |
| 1730827800 | 312.24 | 0.74 | 0.24 | 311.32 | 312.57 | 311.14999 | 0 |
| 1730741400 | 311.5 | 1.32 | 0.43 | 312.33999 | 313.04 | 311.36 | 0 |
| 1730482200 | 310.18 | 0.1 | 0.03 | 309.31 | 311.38 | 308.56 | 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
