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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 241.95 | 1.5 | 0.62 | 244 | 245.3 | 241 | 1 |
| 1742491800 | 240.45 | -3.65 | -1.50 | 240.45 | 240.45 | 240.45 | 0 |
| 1742405400 | 244.1 | -1.9 | -0.77 | 244.1 | 244.1 | 244.1 | 0 |
| 1742319000 | 246 | 0.1 | 0.04 | 246 | 246 | 246 | 0 |
| 1742232600 | 245.9 | -11.4 | -4.43 | 248 | 248.85 | 240.75 | 3 |
| 1741973400 | 257.3 | -4.35 | -1.66 | 257.3 | 257.3 | 257.3 | 0 |
| 1741887000 | 261.64999 | 7 | 2.75 | 262.7 | 263.05 | 255.8 | 993 |
| 1741800600 | 254.65 | -12.1 | -4.54 | 260.89999 | 264.1 | 253.8 | 940 |
| 1741714200 | 266.75 | 4.45 | 1.70 | 266.75 | 266.75 | 266.75 | 0 |
| 1741627800 | 262.3 | -3 | -1.13 | 262.3 | 262.3 | 262.3 | 0 |
| 1741368600 | 265.3 | 6.4 | 2.47 | 265.3 | 265.3 | 265.3 | 0 |
| 1741282200 | 258.89999 | -2.1 | -0.80 | 258.89999 | 258.89999 | 258.89999 | 0 |
| 1741195800 | 261 | -11.4 | -4.19 | 261 | 261 | 261 | 0 |
| 1741109400 | 272.39999 | 11.9 | 4.57 | 271.3 | 275 | 269.55 | 5 |
| 1741023000 | 260.5 | -4.6 | -1.74 | 260.5 | 260.5 | 260.5 | 0 |
| 1740763800 | 265.1 | 6.2 | 2.39 | 265.7 | 271.2 | 260 | 7 |
| 1740677400 | 258.89999 | 8 | 3.19 | 258.89999 | 258.89999 | 258.89999 | 0 |
| 1740591000 | 250.9 | -0.6 | -0.24 | 250.9 | 250.9 | 250.9 | 0 |
| 1740504600 | 251.5 | 8.4 | 3.46 | 251.5 | 251.5 | 251.5 | 0 |
| 1740418200 | 243.1 | 7.35 | 3.12 | 243.1 | 243.1 | 243.1 | 0 |
| 1740159000 | 235.75 | 1.65 | 0.70 | 231.3 | 241.15 | 229.1 | 14 |
| 1740072600 | 234.1 | 2.2 | 0.95 | 234.1 | 234.1 | 234.1 | 0 |
| 1739986200 | 231.9 | -1.4 | -0.60 | 232.7 | 235.45 | 229.6 | 1 |
| 1739899800 | 233.3 | -1.15 | -0.49 | 233.3 | 233.3 | 233.3 | 0 |
| 1739813400 | 234.45 | -1.15 | -0.49 | 234.45 | 234.45 | 234.45 | 0 |
| 1739554200 | 235.6 | -1.3 | -0.55 | 237.6 | 237.6 | 235.55 | 1 |
| 1739467800 | 236.9 | -9.65 | -3.91 | 239.5 | 259.95 | 218.15 | 9 |
| 1739381400 | 246.55 | 5.9 | 2.45 | 246.55 | 246.55 | 246.55 | 0 |
| 1739295000 | 240.65 | -4.68 | -1.91 | 240.65 | 240.65 | 240.65 | 0 |
| 1739208600 | 245.325 | -6.65 | -2.64 | 245.325 | 245.325 | 245.325 | 0 |
| 1738949400 | 251.975 | 5.78 | 2.35 | 251.975 | 251.975 | 251.975 | 0 |
| 1738863000 | 246.2 | 0.8 | 0.33 | 246.2 | 246.2 | 246.2 | 0 |
| 1738776600 | 245.4 | 15.05 | 6.53 | 245.4 | 245.4 | 245.4 | 0 |
| 1738690200 | 230.35 | -8.45 | -3.54 | 230.35 | 230.35 | 230.35 | 0 |
| 1738603800 | 238.8 | 7.28 | 3.14 | 238.8 | 238.8 | 238.8 | 0 |
| 1738344600 | 231.525 | 1.47 | 0.64 | 230.4 | 231.55 | 229.3 | 1 |
| 1738258200 | 230.05 | -4.7 | -2.00 | 230.05 | 230.05 | 230.05 | 0 |
| 1738171800 | 234.75 | -5.73 | -2.38 | 234.75 | 234.75 | 234.75 | 0 |
| 1738085400 | 240.475 | 4.85 | 2.06 | 240.475 | 240.475 | 240.475 | 0 |
| 1737999000 | 235.625 | 16.53 | 7.54 | 235.625 | 235.625 | 235.625 | 0 |
| 1737739800 | 219.1 | -5.18 | -2.31 | 219.5 | 219.5 | 218.675 | 1 |
| 1737653400 | 224.275 | 3.9 | 1.77 | 224.275 | 224.275 | 224.275 | 0 |
| 1737567000 | 220.375 | -5.23 | -2.32 | 221.35 | 221.35 | 220.375 | 1 |
| 1737480600 | 225.6 | 1.55 | 0.69 | 225.6 | 225.6 | 225.6 | 0 |
| 1737394200 | 224.05 | -5.33 | -2.32 | 223.5 | 225.825 | 223.5 | 6 |
| 1737135000 | 229.375 | -4.15 | -1.78 | 229.375 | 229.375 | 229.375 | 0 |
| 1737048600 | 233.525 | -0.78 | -0.33 | 233.525 | 233.525 | 233.525 | 0 |
| 1736962200 | 234.3 | -8.93 | -3.67 | 234.3 | 234.3 | 234.3 | 0 |
| 1736875800 | 243.225 | 0.57 | 0.24 | 243.225 | 243.225 | 243.225 | 0 |
| 1736789400 | 242.65 | 1.1 | 0.46 | 242.65 | 242.65 | 242.65 | 0 |
| 1736530200 | 241.55 | 11.5 | 5.00 | 224.4 | 258.425 | 216.1 | 88 |
| 1736443800 | 230.05 | 3.83 | 1.69 | 230.05 | 230.05 | 230.05 | 0 |
| 1736357400 | 226.225 | 13.78 | 6.48 | 226.225 | 226.225 | 226.225 | 0 |
| 1736271000 | 212.45 | 0.75 | 0.35 | 212.45 | 212.45 | 212.45 | 0 |
| 1736184600 | 211.7 | -11.13 | -4.99 | 213.75 | 230.675 | 193.7 | 1909 |
| 1735925400 | 222.825 | -4.78 | -2.10 | 227.1 | 246.325 | 208.325 | 1801 |
| 1735839000 | 227.6 | 4.5 | 2.02 | 227.6 | 227.6 | 227.6 | 0 |
| 1735666200 | 223.1 | 0 | 0.00 | 223.1 | 223.1 | 223.1 | 0 |
| 1735579800 | 223.1 | 4.1 | 1.87 | 223.1 | 223.1 | 223.1 | 0 |
| 1735320600 | 219 | -0.38 | -0.17 | 219 | 219 | 219 | 0 |
| 1735061400 | 219.375 | 0 | 0.00 | 219.375 | 219.375 | 219.375 | 0 |
| 1734975000 | 219.375 | -6.25 | -2.77 | 228 | 245.75 | 207.9 | 42 |
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
