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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 213.71 | 0.47 | 0.22 | 215.76 | 217.365 | 210.83 | 29131 |
| 1742405400 | 213.245 | 2.8 | 1.33 | 209.74 | 213.885 | 209.525 | 7483 |
| 1742319000 | 210.445 | -1.72 | -0.81 | 213.74 | 221.895 | 208.39 | 3167 |
| 1742232600 | 212.16 | 2.4 | 1.14 | 209.28 | 220.23 | 208.68 | 4430 |
| 1741973400 | 209.76 | 5.15 | 2.52 | 205.13 | 211.525 | 205.12 | 4573 |
| 1741887000 | 204.61 | -5.69 | -2.71 | 206.4 | 224.635 | 203.765 | 14699 |
| 1741800600 | 210.3 | 3.6 | 1.74 | 208.36 | 227.38 | 204.795 | 70502 |
| 1741714200 | 206.7 | -5.82 | -2.74 | 210.87 | 216.94 | 205.085 | 4768 |
| 1741627800 | 212.52 | -3.06 | -1.42 | 219.4 | 220.165 | 211.285 | 8780 |
| 1741368600 | 215.58 | -8.93 | -3.98 | 220.91 | 231.655 | 215.375 | 7019 |
| 1741282200 | 224.51 | 3.32 | 1.50 | 224.9 | 231.6 | 220.105 | 12502 |
| 1741195800 | 221.185 | 1.09 | 0.49 | 225.18 | 232.8 | 218.585 | 3365 |
| 1741109400 | 220.1 | -15.19 | -6.46 | 228.79 | 229.785 | 219.11 | 5312 |
| 1741023000 | 235.29 | 4.09 | 1.77 | 237.4 | 245.455 | 232.115 | 1696 |
| 1740763800 | 231.2 | -5.71 | -2.41 | 230.3 | 234.88 | 227.965 | 1711 |
| 1740677400 | 236.91 | -3.66 | -1.52 | 239.12 | 247.63 | 231.31 | 726 |
| 1740591000 | 240.57 | 6.24 | 2.66 | 238.96 | 246.795 | 237.425 | 475 |
| 1740504600 | 234.33 | -7.51 | -3.10 | 239.43 | 246.64 | 233.95 | 2716 |
| 1740418200 | 241.835 | -5.88 | -2.37 | 243.53 | 244.855 | 238.745 | 2002 |
| 1740159000 | 247.71 | -0.87 | -0.35 | 250.15 | 250.94 | 246.285 | 2103 |
| 1740072600 | 248.575 | -2.42 | -0.96 | 250.78 | 252.235 | 247.345 | 1175 |
| 1739986200 | 250.995 | 0.9 | 0.36 | 251.64 | 252 | 249.355 | 430 |
| 1739899800 | 250.1 | -0.91 | -0.36 | 251.66 | 252.215 | 249.295 | 1341 |
| 1739813400 | 251.01 | 0.91 | 0.36 | 250.59 | 251.32 | 249.95 | 1589 |
| 1739554200 | 250.1 | 2.42 | 0.98 | 250.68 | 252.67 | 240.88 | 616 |
| 1739467800 | 247.68 | 4.86 | 2.00 | 244.95 | 248.61 | 238.435 | 2532 |
| 1739381400 | 242.82 | -3.17 | -1.29 | 246.32 | 247.5 | 237.215 | 885 |
| 1739295000 | 245.985 | 0.39 | 0.16 | 244.38 | 246.555 | 243.675 | 553 |
| 1739208600 | 245.6 | 1.16 | 0.47 | 244.63 | 246.695 | 244.37 | 2529 |
| 1738949400 | 244.44 | -2.66 | -1.08 | 247.38 | 251.56 | 242.955 | 2838 |
| 1738863000 | 247.1 | 3.47 | 1.43 | 246.69 | 249.845 | 242.115 | 3199 |
| 1738776600 | 243.625 | -0.51 | -0.21 | 241.56 | 246.63 | 240.495 | 1444 |
| 1738690200 | 244.13 | 3.26 | 1.35 | 240.32 | 246.105 | 238.31 | 1781 |
| 1738603800 | 240.875 | -9.18 | -3.67 | 236.69 | 241.975 | 234.375 | 4732 |
| 1738344600 | 250.055 | 4.86 | 1.98 | 248.64 | 252.415 | 247.175 | 3737 |
| 1738258200 | 245.195 | 0.32 | 0.13 | 246.3 | 250.645 | 242.01 | 8862 |
| 1738171800 | 244.875 | 0.87 | 0.35 | 247.35 | 247.525 | 244.48 | 5877 |
| 1738085400 | 244.01 | 3.96 | 1.65 | 243.03 | 248.785 | 240.615 | 3310 |
| 1737999000 | 240.05 | -11.02 | -4.39 | 241.4 | 248.655 | 234.41 | 13788 |
| 1737739800 | 251.065 | 1.85 | 0.74 | 250.55 | 253.69 | 250.02 | 4458 |
| 1737653400 | 249.22 | 0.03 | 0.01 | 247.78 | 249.365 | 246.83 | 5390 |
| 1737567000 | 249.19 | 5.38 | 2.20 | 246.82 | 249.19 | 246.795 | 3991 |
| 1737480600 | 243.815 | 0.51 | 0.21 | 242.89 | 244.56 | 242.095 | 1637 |
| 1737394200 | 243.3 | 1.26 | 0.52 | 241.95 | 244.975 | 240 | 6481 |
| 1737135000 | 242.04 | 3.74 | 1.57 | 237.44 | 242.59 | 237.195 | 9945 |
| 1737048600 | 238.3 | 2.75 | 1.17 | 239.28 | 243.19 | 235.89 | 2229 |
| 1736962200 | 235.55 | 6.96 | 3.04 | 229.71 | 241.28 | 229.25 | 2218 |
| 1736875800 | 228.59 | 3.1 | 1.37 | 230.75 | 239.99 | 225.145 | 6345 |
| 1736789400 | 225.49 | -1.89 | -0.83 | 226.05 | 227.15 | 223.53 | 27262 |
| 1736530200 | 227.38 | -6.95 | -2.96 | 234.3 | 242 | 226.915 | 4809 |
| 1736443800 | 234.325 | 0.04 | 0.02 | 233.32 | 241.885 | 232.805 | 1402 |
| 1736357400 | 234.285 | -4.02 | -1.68 | 236.13 | 236.57 | 232.445 | 3379 |
| 1736271000 | 238.3 | -5.21 | -2.14 | 240.02 | 242.235 | 235.885 | 6660 |
| 1736184600 | 243.51 | 7.45 | 3.16 | 238.28 | 243.67 | 238.04 | 5113 |
| 1735925400 | 236.06 | 1.85 | 0.79 | 232.9 | 242.275 | 232.205 | 4162 |
| 1735839000 | 234.215 | -2.53 | -1.07 | 234.95 | 242.98 | 232.135 | 9109 |
| 1735666200 | 236.745 | 2.13 | 0.91 | 234.41 | 236.925 | 234.18 | 2459 |
| 1735579800 | 234.61 | -4.99 | -2.08 | 238.65 | 239.415 | 231.67 | 2068 |
| 1735320600 | 239.6 | -1.12 | -0.47 | 244.57 | 244.57 | 238.055 | 2828 |
| 1735061400 | 240.72 | 3.59 | 1.51 | 240.74 | 241.1 | 240.08 | 1590 |
| 1734975000 | 237.13 | -1.72 | -0.72 | 239.03 | 249.2 | 234.6 | 2078 |
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
