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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 211.2 | -27.5 | -11.52 | 210.5 | 225.55 | 206.05 | 1740 |
| 1740677400 | 238.7 | -19.2 | -7.44 | 244.2 | 250.3 | 234.95 | 488 |
| 1740591000 | 257.89999 | 11.1 | 4.50 | 258.8 | 260.7 | 250.4 | 142 |
| 1740504600 | 246.8 | -7.5 | -2.95 | 248.8 | 254.25 | 244.7 | 731 |
| 1740418200 | 254.3 | -5.65 | -2.17 | 254.3 | 254.3 | 254.3 | 0 |
| 1740159000 | 259.95 | -0.9 | -0.35 | 259.95 | 259.95 | 259.95 | 884 |
| 1740072600 | 260.85 | -0.45 | -0.17 | 260.85 | 260.85 | 260.85 | 90 |
| 1739986200 | 261.3 | 8.65 | 3.42 | 260.8 | 267.3 | 256.2 | 7952 |
| 1739899800 | 252.65 | 7.65 | 3.12 | 246 | 256.25 | 243 | 5952 |
| 1739813400 | 245 | 3.8 | 1.58 | 232.7 | 245.4 | 232.7 | 22 |
| 1739554200 | 241.2 | 5 | 2.12 | 237.4 | 261 | 213.95 | 77 |
| 1739467800 | 236.2 | 14.1 | 6.35 | 228.8 | 248.8 | 206.8 | 587 |
| 1739381400 | 222.1 | -5.45 | -2.40 | 220.9 | 226.15 | 216.2 | 376 |
| 1739295000 | 227.55 | 1.58 | 0.70 | 224.7 | 230.25 | 220.15 | 308 |
| 1739208600 | 225.975 | 8.4 | 3.86 | 225.975 | 225.975 | 225.975 | 16 |
| 1738949400 | 217.575 | -10.65 | -4.67 | 217.575 | 217.575 | 217.575 | 0 |
| 1738863000 | 228.225 | 4.65 | 2.08 | 228.225 | 228.225 | 228.225 | 12 |
| 1738776600 | 223.575 | 4.2 | 1.91 | 221.95 | 225.55 | 219.3 | 1149 |
| 1738690200 | 219.375 | 11.88 | 5.72 | 213.9 | 220.625 | 196.375 | 7272 |
| 1738603800 | 207.5 | -16.25 | -7.26 | 201.25 | 209.5 | 197.675 | 4651 |
| 1738344600 | 223.75 | -6.13 | -2.66 | 223.75 | 223.75 | 223.75 | 8 |
| 1738258200 | 229.875 | 6.03 | 2.69 | 229.875 | 229.875 | 229.875 | 6 |
| 1738171800 | 223.85 | 6.65 | 3.06 | 219.35 | 226.725 | 211.125 | 2858 |
| 1738085400 | 217.2 | -7.03 | -3.13 | 220.2 | 227.625 | 195.075 | 5252 |
| 1737999000 | 224.225 | -17.53 | -7.25 | 220.4 | 229.9 | 202.225 | 2688 |
| 1737739800 | 241.75 | 3.15 | 1.32 | 241.75 | 241.75 | 241.75 | 5 |
| 1737653400 | 238.6 | -8.83 | -3.57 | 238.6 | 238.6 | 238.6 | 30 |
| 1737567000 | 247.425 | 10.08 | 4.24 | 247.425 | 247.425 | 247.425 | 32 |
| 1737480600 | 237.35 | 7.6 | 3.31 | 233.95 | 238.75 | 231.425 | 2131 |
| 1737394200 | 229.75 | -4.53 | -1.93 | 229.1 | 233.5 | 223.15 | 630 |
| 1737135000 | 234.275 | 2.93 | 1.26 | 227.35 | 237.025 | 218.675 | 9980 |
| 1737048600 | 231.35 | 1.38 | 0.60 | 230.15 | 250.875 | 209.975 | 4032 |
| 1736962200 | 229.975 | 9.88 | 4.49 | 223.55 | 245.7 | 200 | 474 |
| 1736875800 | 220.1 | 4.72 | 2.19 | 220.95 | 228.8 | 204 | 3608 |
| 1736789400 | 215.375 | -1.98 | -0.91 | 212.7 | 220.725 | 207.1 | 176 |
| 1736530200 | 217.35 | -17.2 | -7.33 | 229.7 | 246.075 | 203.225 | 2274 |
| 1736443800 | 234.55 | 10.75 | 4.80 | 234.35 | 234.65 | 227.1 | 6210 |
| 1736357400 | 223.8 | 4.25 | 1.94 | 223.7 | 244.325 | 202.6 | 507 |
| 1736271000 | 219.55 | -7.08 | -3.12 | 219.55 | 219.55 | 219.55 | 0 |
| 1736184600 | 226.625 | 22.03 | 10.76 | 221.1 | 246.3 | 207.025 | 967 |
| 1735925400 | 204.6 | 13.95 | 7.32 | 200.35 | 221.075 | 200.025 | 1308 |
| 1735839000 | 190.65 | 4.47 | 2.40 | 193.1 | 195.825 | 174.025 | 917 |
| 1735666200 | 186.175 | 0 | 0.00 | 186.175 | 186.175 | 186.175 | 55 |
| 1735579800 | 186.175 | -3.5 | -1.85 | 186.35 | 187.6 | 184.275 | 1185 |
| 1735320600 | 189.675 | -13.8 | -6.78 | 191 | 194.25 | 170.775 | 4456 |
| 1735061400 | 203.475 | -0.3 | -0.15 | 201.6 | 208.475 | 193.85 | 1371 |
| 1734975000 | 203.775 | 2.35 | 1.17 | 203.775 | 203.775 | 203.775 | 74 |
| 1734715800 | 201.425 | -5.3 | -2.56 | 204.4 | 204.4 | 199.95 | 2699 |
| 1734629400 | 206.725 | -15.38 | -6.92 | 202.8 | 212.625 | 195.875 | 2133 |
| 1734543000 | 222.1 | 8.53 | 3.99 | 222.1 | 222.1 | 222.1 | 185 |
| 1734456600 | 213.575 | -11.73 | -5.20 | 214.6 | 236.725 | 190.4 | 972 |
| 1734370200 | 225.3 | -4.95 | -2.15 | 225.85 | 227 | 223.4 | 282 |
| 1734111000 | 230.25 | 0.9 | 0.39 | 229.6 | 235.6 | 228.1 | 112 |
| 1734024600 | 229.35 | 4.45 | 1.98 | 229.35 | 229.35 | 229.35 | 154 |
| 1733938200 | 224.9 | 14.05 | 6.66 | 216.75 | 245.175 | 216.55 | 12214 |
| 1733851800 | 210.85 | 5.42 | 2.64 | 210.85 | 210.85 | 210.85 | 2296 |
| 1733765400 | 205.425 | -15.75 | -7.12 | 203 | 226.4 | 200.15 | 6553 |
| 1733506200 | 221.175 | -6.7 | -2.94 | 224.8 | 228.075 | 217.1 | 128 |
| 1733419800 | 227.875 | -6.85 | -2.92 | 227.95 | 229.875 | 225.55 | 1127 |
| 1733333400 | 234.725 | 9.3 | 4.13 | 232.65 | 235.475 | 225.225 | 5285 |
| 1733247000 | 225.425 | -20.08 | -8.18 | 247.9 | 279.05 | 190.925 | 19692 |
| 1733160600 | 245.5 | -4.73 | -1.89 | 243.9 | 264.95 | 240.9 | 2251 |
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
