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 | 7.85 | 3.26974341886 | 240.08 | 248.27 | 240.08 | 0 | 0 | IX |
| 4 | 7.4 | 3.07653930903 | 240.53 | 248.27 | 235.06 | 0 | 0 | IX |
| 12 | 10.89 | 4.59416132298 | 237.04 | 248.37 | 233.49 | 0 | 0 | IX |
| 26 | 36.53 | 17.280037843 | 211.4 | 248.37 | 209.05 | 0 | 0 | IX |
| 52 | 42.13 | 20.4713313897 | 205.8 | 248.37 | 196 | 0 | 0 | IX |
| 156 | 18.61 | 8.11529740101 | 229.32 | 252.88 | 191.97 | 0 | 0 | IX |
| 260 | 129.89 | 110.038969841 | 118.04 | 253.5 | 118.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 247.93 | -0.26 | -0.10 | 248.19 | 248.27 | 246.84 | 0 |
| 1732815000 | 248.19 | 1.52 | 0.62 | 246.67 | 248.23 | 246.67 | 0 |
| 1732728600 | 246.67 | 0.89 | 0.36 | 245.78 | 246.91 | 245.04 | 0 |
| 1732642200 | 245.78 | 0.32 | 0.13 | 245.46 | 246.85 | 245.27 | 0 |
| 1732555800 | 245.46 | 1.47 | 0.60 | 243.99 | 245.59 | 243.78 | 0 |
| 1732296600 | 243.99 | 3.91 | 1.63 | 240.08 | 243.99 | 240.08 | 0 |
| 1732210200 | 240.08 | -1.07 | -0.44 | 241.15 | 241.17 | 238.97 | 0 |
| 1732123800 | 241.15 | 0.57 | 0.24 | 240.58 | 242.51 | 240.58 | 0 |
| 1732037400 | 240.58 | -0.14 | -0.06 | 240.72 | 241.94 | 239.26 | 0 |
| 1731951000 | 240.72 | 1.12 | 0.47 | 239.6 | 240.76 | 238.77 | 0 |
| 1731691800 | 239.6 | -0.41 | -0.17 | 240.01 | 240.22 | 238.81 | 0 |
| 1731605400 | 240.01 | 3.99 | 1.69 | 236.02 | 240.4 | 236.02 | 0 |
| 1731519000 | 236.02 | -0.7 | -0.30 | 236.72 | 237.55 | 235.06 | 0 |
| 1731432600 | 236.72 | -6.11 | -2.52 | 242.83 | 242.83 | 236.72 | 0 |
| 1731346200 | 242.83 | 1.82 | 0.76 | 241.01 | 243.42 | 241.01 | 0 |
| 1731087000 | 241.01 | 1.42 | 0.59 | 239.59 | 241.56 | 239.22 | 0 |
| 1731000600 | 239.59 | -1.7 | -0.70 | 241.29 | 241.77 | 238.27 | 0 |
| 1730914200 | 241.29 | -0.87 | -0.36 | 242.16 | 243.9 | 240.5 | 0 |
| 1730827800 | 242.16 | -0.05 | -0.02 | 242.21 | 243.04 | 241.74 | 0 |
| 1730741400 | 242.21 | -0.43 | -0.18 | 242.64 | 243.4 | 242.21 | 0 |
| 1730482200 | 242.64 | 2.11 | 0.88 | 240.53 | 243.52 | 240.22 | 0 |
| 1730395800 | 240.53 | -3.31 | -1.36 | 243.84 | 243.85 | 239.34 | 0 |
| 1730309400 | 243.84 | -2.39 | -0.97 | 246.23 | 246.23 | 243.28 | 0 |
| 1730223000 | 246.23 | -0.55 | -0.22 | 246.78 | 248.37 | 245.97 | 0 |
| 1730136600 | 246.78 | 0.92 | 0.37 | 245.86 | 247.1 | 245.34 | 0 |
| 1729873800 | 245.86 | -0.07 | -0.03 | 245.93 | 246.81 | 245.27 | 0 |
| 1729787400 | 245.93 | 2.22 | 0.91 | 243.71 | 247.05 | 243.71 | 0 |
| 1729701000 | 243.71 | 0.11 | 0.05 | 243.6 | 243.99 | 242.6 | 0 |
| 1729614600 | 243.6 | -2.29 | -0.93 | 245.89 | 245.98 | 242.07 | 0 |
| 1729528200 | 245.89 | -1.59 | -0.64 | 247.48 | 247.48 | 245.89 | 0 |
| 1729269000 | 247.48 | 1.3 | 0.53 | 246.18 | 247.48 | 244.66 | 0 |
| 1729182600 | 246.18 | -1.12 | -0.45 | 247.3 | 247.3 | 245.55 | 0 |
| 1729096200 | 247.3 | 2.4 | 0.98 | 244.9 | 247.69 | 244.69 | 0 |
| 1729009800 | 244.9 | 4.46 | 1.85 | 240.44 | 245.68 | 240.44 | 0 |
| 1728923400 | 240.44 | 1.9 | 0.80 | 238.54 | 240.83 | 238.54 | 0 |
| 1728664200 | 238.54 | -1.02 | -0.43 | 239.56 | 239.56 | 238.03 | 0 |
| 1728577800 | 239.56 | 0.89 | 0.37 | 238.67 | 240.65 | 238.67 | 0 |
| 1728491400 | 238.67 | 1.56 | 0.66 | 237.11 | 238.67 | 236.79 | 0 |
| 1728405000 | 237.11 | 1.12 | 0.47 | 235.99 | 237.65 | 235.59 | 0 |
| 1728318600 | 235.99 | 0.84 | 0.36 | 235.15 | 236.78 | 234.34 | 0 |
| 1728059400 | 235.15 | 0.68 | 0.29 | 234.47 | 236.78 | 234.08 | 0 |
| 1727973000 | 234.47 | -2.19 | -0.93 | 236.66 | 236.66 | 233.49 | 0 |
| 1727886600 | 236.66 | -1.34 | -0.56 | 238 | 238.01 | 235.38 | 0 |
| 1727800200 | 238 | 0.37 | 0.16 | 237.63 | 239.01 | 237.54 | 0 |
| 1727713800 | 237.63 | -0.68 | -0.29 | 238.31 | 239.06 | 237.39 | 0 |
| 1727454600 | 238.31 | -0.54 | -0.23 | 238.85 | 239.39 | 237.83 | 0 |
| 1727368200 | 238.85 | -0.61 | -0.25 | 239.46 | 240.68 | 238.11 | 0 |
| 1727281800 | 239.46 | 0.2 | 0.08 | 239.26 | 239.82 | 238.3 | 0 |
| 1727195400 | 239.26 | 1.1 | 0.46 | 238.16 | 239.33 | 236.68 | 0 |
| 1727109000 | 238.16 | 2.15 | 0.91 | 236.01 | 238.68 | 236.01 | 0 |
| 1726849800 | 236.01 | 0.34 | 0.14 | 235.67 | 237.08 | 235.35 | 0 |
| 1726763400 | 235.67 | -3.11 | -1.30 | 238.78 | 239.48 | 234.89 | 0 |
| 1726677000 | 238.78 | -0.21 | -0.09 | 238.99 | 239.63 | 238.29 | 0 |
| 1726590600 | 238.99 | -0.95 | -0.40 | 239.94 | 241.19 | 238.72 | 0 |
| 1726504200 | 239.94 | 0.79 | 0.33 | 239.15 | 239.94 | 238.28 | 0 |
| 1726245000 | 239.15 | 2.26 | 0.95 | 236.89 | 239.72 | 236.89 | 0 |
| 1726158600 | 236.89 | 1.23 | 0.52 | 235.66 | 237.13 | 235.66 | 0 |
| 1726072200 | 235.66 | 0.64 | 0.27 | 235.02 | 236.04 | 233.9 | 0 |
| 1725985800 | 235.02 | -0.82 | -0.35 | 235.84 | 235.85 | 234.47 | 0 |
| 1725899400 | 235.84 | 0.78 | 0.33 | 235.06 | 236.15 | 234.65 | 0 |
| 1725640200 | 235.06 | -1.98 | -0.84 | 237.04 | 237.11 | 234.89 | 0 |
| 1725553800 | 237.04 | 1.75 | 0.74 | 235.29 | 237.76 | 234.68 | 0 |
| 1725467400 | 235.29 | 1.53 | 0.65 | 233.76 | 235.29 | 232.96 | 0 |
| 1725381000 | 233.76 | -0.05 | -0.02 | 233.81 | 234.44 | 232.82 | 0 |
| 1725294600 | 233.81 | 1.59 | 0.68 | 232.22 | 234.01 | 232.2 | 0 |
| 1725035400 | 232.22 | 0.24 | 0.10 | 231.98 | 233.29 | 231.94 | 0 |
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
