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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 199.37379 | -2.14 | -1.06 | 201.51155 | 201.51155 | 196.17134 | 0 |
| 1742504400 | 201.51316 | -1.61 | -0.79 | 203.12362 | 203.69369 | 200.58942 | 0 |
| 1742418000 | 203.12523 | 1.76 | 0.87 | 201.35876 | 206.36993 | 200.01176 | 0 |
| 1742331600 | 201.36619 | -3.16 | -1.54 | 204.25265 | 204.25267 | 200.24836 | 0 |
| 1742245200 | 204.52206 | 3.27 | 1.62 | 201.24865 | 206.24657 | 200.41584 | 0 |
| 1741986000 | 201.25391 | 6.24 | 3.20 | 195.01286 | 201.69534 | 195.01283 | 0 |
| 1741899600 | 195.01428 | -1.14 | -0.58 | 196.14911 | 199.21206 | 193.22363 | 0 |
| 1741813200 | 196.15359 | 4.08 | 2.12 | 192.07356 | 198.67132 | 192.07354 | 0 |
| 1741726800 | 192.07484 | -2.21 | -1.14 | 194.27899 | 196.29078 | 189.15274 | 0 |
| 1741640400 | 194.28031 | -9.67 | -4.74 | 203.94828 | 203.94829 | 191.54009 | 0 |
| 1741384800 | 203.95383 | 5.99 | 3.02 | 197.96481 | 204.54624 | 196.45451 | 0 |
| 1741298400 | 197.96672 | -8.72 | -4.22 | 206.68215 | 206.68215 | 197.34491 | 0 |
| 1741212000 | 206.68407 | 4.44 | 2.20 | 202.2427 | 207.22794 | 200.59934 | 0 |
| 1741125600 | 202.24372 | 1.17 | 0.58 | 201.07452 | 207.5899 | 196.67753 | 0 |
| 1741039200 | 201.07624 | -7.4 | -3.55 | 208.47494 | 211.50983 | 199.30599 | 0 |
| 1740780000 | 208.48017 | 3.43 | 1.68 | 205.04372 | 210.00455 | 203.0314 | 0 |
| 1740693600 | 205.04565 | -12.9 | -5.92 | 217.94173 | 219.59186 | 204.98265 | 0 |
| 1740607200 | 217.94354 | 3.82 | 1.78 | 214.13156 | 219.79994 | 214.13097 | 0 |
| 1740520800 | 214.12818 | -4.56 | -2.09 | 218.68654 | 219.16045 | 213.54718 | 0 |
| 1740434400 | 218.68789 | -5.25 | -2.34 | 223.93133 | 225.16624 | 218.49669 | 0 |
| 1740175200 | 223.93587 | -7.17 | -3.10 | 231.10877 | 231.78153 | 223.14204 | 0 |
| 1740088800 | 231.11064 | 0.51 | 0.22 | 230.59946 | 233.48843 | 228.75035 | 0 |
| 1740002400 | 230.60162 | 3.74 | 1.65 | 226.86438 | 231.67331 | 226.27532 | 0 |
| 1739916000 | 226.86586 | 3.81 | 1.71 | 223.04311 | 227.48072 | 223.04306 | 0 |
| 1739570400 | 223.0511 | 0.15 | 0.07 | 222.89818 | 223.78727 | 221.90553 | 0 |
| 1739484000 | 222.89999 | 2.76 | 1.25 | 220.13686 | 223.01513 | 219.90524 | 0 |
| 1739397600 | 220.13875 | 0.32 | 0.15 | 219.81109 | 220.22532 | 215.92764 | 0 |
| 1739311200 | 219.81735 | 0.04 | 0.02 | 219.77118 | 221.16705 | 218.09585 | 0 |
| 1739224800 | 219.77547 | 2.98 | 1.38 | 216.78839 | 220.27382 | 216.78839 | 0 |
| 1738965600 | 216.79428 | -3.49 | -1.58 | 220.27976 | 221.92196 | 215.40127 | 0 |
| 1738879200 | 220.28169 | -0.34 | -0.16 | 220.6249 | 220.72163 | 217.96966 | 0 |
| 1738792800 | 220.62661 | 4.22 | 1.95 | 216.40113 | 221.05458 | 214.42628 | 0 |
| 1738706400 | 216.4029 | 2.26 | 1.06 | 214.1399 | 217.33872 | 213.40088 | 0 |
| 1738620000 | 214.1415 | -4.08 | -1.87 | 218.2109 | 218.21091 | 210.98155 | 0 |
| 1738360800 | 218.2172 | -0.61 | -0.28 | 218.83048 | 224.33627 | 217.5 | 0 |
| 1738274400 | 218.82974 | 4.43 | 2.07 | 214.40022 | 220.01287 | 214.40011 | 0 |
| 1738188000 | 214.40166 | 0.76 | 0.36 | 213.63665 | 216.17149 | 212.19782 | 0 |
| 1738101600 | 213.63881 | 1.16 | 0.55 | 212.47935 | 214.76821 | 208.98842 | 0 |
| 1738015200 | 212.48065 | -18.12 | -7.86 | 230.57941 | 230.57942 | 209.6976 | 0 |
| 1737756000 | 230.59949 | -4.77 | -2.03 | 235.36645 | 236.23125 | 229.67743 | 0 |
| 1737669600 | 235.36854 | -0.53 | -0.22 | 235.89578 | 235.89578 | 231.13461 | 0 |
| 1737583200 | 235.89785 | 3.33 | 1.43 | 232.56796 | 238.33544 | 232.56795 | 0 |
| 1737496800 | 232.56573 | 2.73 | 1.19 | 229.82917 | 234.59869 | 229.80608 | 0 |
| 1737151200 | 229.83735 | 6.21 | 2.78 | 223.62627 | 230.33931 | 223.6262 | 0 |
| 1737064800 | 223.62335 | 0.26 | 0.12 | 223.36235 | 227.83735 | 223.36235 | 0 |
| 1736978400 | 223.36426 | 4.47 | 2.04 | 218.89546 | 224.68714 | 218.89544 | 0 |
| 1736892000 | 218.89727 | 1.33 | 0.61 | 217.57121 | 220.80691 | 216.12586 | 0 |
| 1736805600 | 217.5701 | -0.56 | -0.25 | 218.11658 | 218.11659 | 213.71698 | 0 |
| 1736546400 | 218.1262 | -5.36 | -2.40 | 223.48141 | 223.48142 | 216.79664 | 0 |
| 1736373600 | 223.4893 | -2.24 | -0.99 | 225.72618 | 225.72618 | 221.05483 | 0 |
| 1736287200 | 225.72881 | -3.34 | -1.46 | 229.06499 | 231.94406 | 224.55204 | 0 |
| 1736200800 | 229.06677 | 6.52 | 2.93 | 222.54379 | 231.8295 | 222.54359 | 0 |
| 1735941600 | 222.54581 | 5.79 | 2.67 | 216.75836 | 223.05481 | 216.75836 | 0 |
| 1735855200 | 216.76009 | 1.28 | 0.59 | 215.4804 | 220.27605 | 214.94851 | 0 |
| 1735682400 | 215.48417 | -1.75 | -0.80 | 217.22869 | 218.82232 | 214.63933 | 0 |
| 1735596000 | 217.23031 | -4.3 | -1.94 | 221.52275 | 221.52276 | 215.67503 | 0 |
| 1735336800 | 221.52881 | -2.02 | -0.90 | 223.54365 | 223.54365 | 218.8339 | 0 |
| 1735250400 | 223.54618 | -0.18 | -0.08 | 223.72263 | 224.97362 | 221.74108 | 0 |
| 1735077600 | 223.72915 | 2.28 | 1.03 | 221.44791 | 223.74556 | 221.41344 | 0 |
| 1734991200 | 221.44825 | 6.56 | 3.05 | 214.88397 | 221.61824 | 214.88397 | 0 |
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
