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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 140.26 | 0.82 | 0.59 | 140.3 | 140.895 | 140.175 | 18697 |
| 1732296600 | 139.435 | 0.3 | 0.22 | 139.38999 | 140.005 | 138.52 | 24629 |
| 1732210200 | 139.135 | 1.35 | 0.98 | 138.44999 | 140.375 | 137.88 | 46591 |
| 1732123800 | 137.785 | -0.82 | -0.59 | 139.13 | 139.235 | 137.565 | 10744 |
| 1732037400 | 138.6 | 0.03 | 0.02 | 138.76 | 138.91999 | 137.025 | 27904 |
| 1731951000 | 138.57 | 0.71 | 0.52 | 137.97999 | 138.57 | 137.54 | 25430 |
| 1731691800 | 137.86 | -1.93 | -1.38 | 138.5 | 139.11 | 137.685 | 16727 |
| 1731605400 | 139.79 | -0.03 | -0.02 | 139.63 | 142.9 | 139.485 | 11550 |
| 1731519000 | 139.815 | -0.03 | -0.02 | 139.56 | 142.79499 | 139.13999 | 12678 |
| 1731432600 | 139.84 | -1.26 | -0.89 | 141.06 | 141.06 | 139.83 | 28022 |
| 1731346200 | 141.095 | 0.29 | 0.21 | 142.22 | 142.22 | 140.975 | 19401 |
| 1731087000 | 140.805 | -0.2 | -0.14 | 141.19999 | 141.28 | 140.425 | 12407 |
| 1731000600 | 141 | 1.87 | 1.34 | 140.16 | 141.255 | 140.065 | 11553 |
| 1730914200 | 139.13 | 1.38 | 1.00 | 139.33 | 140.44 | 138.475 | 14238 |
| 1730827800 | 137.755 | 0.97 | 0.71 | 136.94999 | 138.13 | 136.705 | 9621 |
| 1730741400 | 136.79 | -0.37 | -0.27 | 136.94999 | 137.29499 | 136.58 | 44039 |
| 1730482200 | 137.16 | 0.9 | 0.66 | 136.35 | 137.555 | 136.335 | 12913 |
| 1730395800 | 136.26 | -2.33 | -1.68 | 137.32 | 137.535 | 135.955 | 26944 |
| 1730309400 | 138.59 | 0.02 | 0.01 | 138.74 | 138.925 | 137.88 | 20666 |
| 1730223000 | 138.57 | -0.24 | -0.17 | 138.86 | 139.04 | 138.175 | 14474 |
| 1730136600 | 138.81 | 0.01 | 0.01 | 138.85 | 138.985 | 138.435 | 21573 |
| 1729873800 | 138.8 | 0.65 | 0.47 | 138.29 | 139.275 | 138.19 | 4419 |
| 1729787400 | 138.15 | 0.03 | 0.02 | 138.25 | 139.5 | 138.055 | 19959 |
| 1729701000 | 138.12 | -0.91 | -0.65 | 138.94999 | 139.175 | 138.06 | 18205 |
| 1729614600 | 139.025 | 0.1 | 0.07 | 139.16999 | 139.26 | 138.54499 | 9381 |
| 1729528200 | 138.925 | -1.13 | -0.80 | 139.76 | 140.005 | 138.9 | 20671 |
| 1729269000 | 140.05 | 0.2 | 0.14 | 139.75 | 140.25 | 139.69999 | 14903 |
| 1729182600 | 139.85 | 0.66 | 0.47 | 139.54 | 140.335 | 139.375 | 33559 |
| 1729096200 | 139.19 | -0.3 | -0.22 | 138.91999 | 139.33 | 138.715 | 6933 |
| 1729009800 | 139.49 | -0.66 | -0.47 | 140.09 | 140.19999 | 139.22 | 6841 |
| 1728923400 | 140.15 | 0.51 | 0.37 | 139.53 | 140.33 | 139.41999 | 46699 |
| 1728664200 | 139.63999 | 0.83 | 0.60 | 138.66 | 139.695 | 138.465 | 53620 |
| 1728577800 | 138.81 | 0.06 | 0.04 | 138.94999 | 139.305 | 138.305 | 30717 |
| 1728491400 | 138.755 | 0.57 | 0.42 | 137.91 | 138.805 | 137.685 | 43327 |
| 1728405000 | 138.18 | -0.48 | -0.34 | 137.46 | 138.38 | 137.13 | 33278 |
| 1728318600 | 138.655 | 0.66 | 0.48 | 138.9 | 138.94 | 138.155 | 16146 |
| 1728059400 | 137.995 | 0.25 | 0.18 | 138.01 | 138.865 | 137.85 | 53911 |
| 1727973000 | 137.75 | -0.83 | -0.60 | 138.15 | 138.65 | 137.4 | 40931 |
| 1727886600 | 138.58 | 0.56 | 0.41 | 138.46 | 138.63 | 137.66 | 30353 |
| 1727800200 | 138.02 | -0.79 | -0.57 | 139.27 | 139.375 | 137.525 | 62821 |
| 1727713800 | 138.81 | -0.7 | -0.50 | 139.21 | 139.455 | 138.66999 | 8632 |
| 1727454600 | 139.51 | 0.35 | 0.25 | 139.13999 | 139.84 | 138.83 | 24236 |
| 1727368200 | 139.16 | 1.02 | 0.74 | 139.32 | 139.88 | 138.905 | 39425 |
| 1727281800 | 138.13999 | 0.08 | 0.06 | 137.84 | 138.47999 | 137.76 | 60974 |
| 1727195400 | 138.06 | 0.58 | 0.42 | 137.91 | 138.13999 | 137.5 | 28088 |
| 1727109000 | 137.47999 | 0.88 | 0.64 | 137.26 | 137.625 | 136.63999 | 21566 |
| 1726849800 | 136.6 | -0.85 | -0.62 | 137.35 | 137.475 | 136.36 | 43343 |
| 1726763400 | 137.44999 | 2.25 | 1.66 | 136.9 | 137.655 | 136.52 | 15719 |
| 1726677000 | 135.19999 | -0.71 | -0.52 | 135.66999 | 135.71 | 135.155 | 25748 |
| 1726590600 | 135.91 | 0.77 | 0.57 | 135.78 | 136.31 | 135.58 | 10362 |
| 1726504200 | 135.13999 | -0.06 | -0.04 | 135.15 | 135.555 | 134.66 | 12082 |
| 1726245000 | 135.19999 | 1.51 | 1.13 | 134.63 | 135.41999 | 134.60499 | 13817 |
| 1726158600 | 133.69 | 2.06 | 1.56 | 133.75 | 134.5 | 133.10499 | 16736 |
| 1726072200 | 131.63 | -0.76 | -0.57 | 132.57 | 134 | 130.93 | 25482 |
| 1725985800 | 132.38999 | 0.14 | 0.11 | 132.31 | 132.83 | 132.04 | 21397 |
| 1725899400 | 132.245 | 0.75 | 0.57 | 132.02 | 132.72999 | 131.925 | 19209 |
| 1725640200 | 131.49 | -1.7 | -1.27 | 133.18 | 134.235 | 131.41 | 12284 |
| 1725553800 | 133.185 | -0.81 | -0.60 | 133.55 | 137.31 | 133.18 | 17138 |
| 1725467400 | 133.99 | -0.82 | -0.60 | 133.11 | 135.735 | 133.07 | 10462 |
| 1725381000 | 134.805 | -1.78 | -1.30 | 136.46 | 136.69999 | 134.55 | 41094 |
| 1725294600 | 136.58 | 0.81 | 0.60 | 136.4 | 136.685 | 135.955 | 10954 |
| 1725035400 | 135.77 | -0.69 | -0.51 | 136.22 | 136.79 | 135.77 | 5093 |
| 1724949000 | 136.46 | 0.92 | 0.68 | 135.61 | 138.62 | 135.58 | 9888 |
| 1724862600 | 135.54 | -0.42 | -0.31 | 136.3 | 136.39765 | 135.47 | 18738 |
| 1724776200 | 135.96 | -0.43 | -0.32 | 136.07 | 136.32499 | 135.555 | 34396 |
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
