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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 268.31896 | -0.65 | -0.24 | 270.46758 | 271.10456 | 265.99498 | 0 |
| 1732226400 | 268.97274 | -1.92 | -0.71 | 269.41148 | 270.20365 | 266.95854 | 0 |
| 1732140000 | 270.89147 | 5.38 | 2.02 | 267.52278 | 272.00442 | 265.61549 | 0 |
| 1732053600 | 265.51585 | -5.2 | -1.92 | 270.38473 | 272.01452 | 264.41809 | 0 |
| 1731967200 | 270.71541 | 1.11 | 0.41 | 269.94162 | 272.64301 | 267.72154 | 0 |
| 1731708000 | 269.6017 | 2.16 | 0.81 | 265.70526 | 272.00054 | 265.24389 | 0 |
| 1731621600 | 267.44655 | 5.96 | 2.28 | 268.15805 | 269.4535 | 263.37944 | 0 |
| 1731535200 | 261.48924 | 9.64 | 3.83 | 254.81189 | 262.26716 | 254.42372 | 0 |
| 1731448800 | 251.84659 | 14.27 | 6.01 | 256.27184 | 258.01745 | 246.44307 | 0 |
| 1731362400 | 237.57444 | -4.11 | -1.70 | 243.41001 | 243.689 | 235.44604 | 0 |
| 1731103200 | 241.68614 | -5.57 | -2.25 | 245.81851 | 245.81851 | 241.46313 | 0 |
| 1731016800 | 247.25457 | 8.06 | 3.37 | 240.72912 | 247.77625 | 240.46867 | 0 |
| 1730930400 | 239.19804 | -0.16 | -0.07 | 240.41823 | 241.93096 | 236.11608 | 0 |
| 1730844000 | 239.35935 | -0.53 | -0.22 | 241.04144 | 243.80445 | 238.12783 | 0 |
| 1730757600 | 239.8941 | -4.57 | -1.87 | 244.42468 | 244.42468 | 238.87905 | 0 |
| 1730494800 | 244.46049 | -5.45 | -2.18 | 249.84983 | 249.84983 | 244.18158 | 0 |
| 1730408400 | 249.91078 | 6.2 | 2.54 | 240.85691 | 250.17345 | 240.80701 | 0 |
| 1730322000 | 243.71409 | -1.92 | -0.78 | 245.81961 | 246.81305 | 243.27813 | 0 |
| 1730235600 | 245.63003 | -1.07 | -0.43 | 246.85687 | 250.04848 | 244.9324 | 0 |
| 1730149200 | 246.69619 | 2.38 | 0.98 | 244.36887 | 247.64278 | 243.91493 | 0 |
| 1729890000 | 244.31287 | 14.32 | 6.23 | 235.50908 | 245.77638 | 235.36448 | 0 |
| 1729803600 | 229.99039 | -10.15 | -4.23 | 235.58327 | 237.04082 | 229.99039 | 0 |
| 1729717200 | 240.13974 | -4.79 | -1.96 | 241.68634 | 244.58276 | 240.13974 | 0 |
| 1729630800 | 244.93398 | 0.61 | 0.25 | 246.47909 | 247.5497 | 240.81155 | 0 |
| 1729544400 | 244.32024 | 0.81 | 0.33 | 245.749 | 246.37847 | 242.74797 | 0 |
| 1729285200 | 243.51012 | 0.02 | 0.01 | 244.32704 | 245.09424 | 241.85211 | 0 |
| 1729198800 | 243.48687 | 0.94 | 0.39 | 243.60486 | 246.17728 | 242.48128 | 0 |
| 1729112400 | 242.54223 | -8.04 | -3.21 | 249.56213 | 250.09686 | 242.54223 | 0 |
| 1729026000 | 250.58688 | 3.44 | 1.39 | 248.18996 | 251.70265 | 246.88061 | 0 |
| 1728939600 | 247.14494 | 2.65 | 1.08 | 246.50816 | 247.97866 | 244.6974 | 0 |
| 1728680400 | 244.4933 | -3.86 | -1.55 | 248.4743 | 248.82796 | 243.99549 | 0 |
| 1728594000 | 248.35115 | 1.54 | 0.63 | 246.21079 | 250.92796 | 243.87398 | 0 |
| 1728507600 | 246.80776 | -5.08 | -2.02 | 251.76093 | 252.78974 | 243.38898 | 0 |
| 1728421200 | 251.88602 | -6.15 | -2.39 | 257.56668 | 257.56668 | 251.88602 | 0 |
| 1728334800 | 258.04053 | 2.38 | 0.93 | 257.31237 | 258.34784 | 254.32969 | 0 |
| 1728075600 | 255.66335 | 4.88 | 1.95 | 253.99766 | 256.59614 | 253.71232 | 0 |
| 1727989200 | 250.77981 | -1.93 | -0.76 | 251.04544 | 251.44757 | 249.05382 | 0 |
| 1727902800 | 252.70805 | 4.41 | 1.78 | 248.73385 | 252.70805 | 248.34964 | 0 |
| 1727816400 | 248.29928 | -5.15 | -2.03 | 253.44584 | 255.7314 | 248.18723 | 0 |
| 1727730000 | 253.44516 | -4.46 | -1.73 | 259.03549 | 259.98961 | 250.89698 | 0 |
| 1727470800 | 257.90231 | 6.58 | 2.62 | 253.70157 | 257.90231 | 252.148 | 0 |
| 1727384400 | 251.31771 | 4.25 | 1.72 | 247.73926 | 253.91233 | 247.32348 | 0 |
| 1727298000 | 247.06887 | 6.12 | 2.54 | 242.84743 | 249.77181 | 242.84743 | 0 |
| 1727211600 | 240.95095 | -2.77 | -1.13 | 243.71829 | 243.85133 | 240.80828 | 0 |
| 1727125200 | 243.71627 | 0.35 | 0.14 | 242.21175 | 244.41772 | 240.88307 | 0 |
| 1726866000 | 243.36382 | -5.6 | -2.25 | 246.78283 | 247.12593 | 243.36382 | 0 |
| 1726779600 | 248.96721 | 4.63 | 1.90 | 246.36761 | 250.40898 | 246.36761 | 0 |
| 1726693200 | 244.3344 | -2.68 | -1.08 | 245.53794 | 248.35286 | 243.84769 | 0 |
| 1726606800 | 247.01371 | 2.73 | 1.12 | 244.28148 | 248.50563 | 243.66721 | 0 |
| 1726520400 | 244.27937 | -1.82 | -0.74 | 243.48901 | 244.99232 | 242.78423 | 0 |
| 1726261200 | 246.09996 | -0.01 | -0.01 | 249.32833 | 249.32833 | 243.10794 | 0 |
| 1726174800 | 246.1124 | -3.76 | -1.50 | 252.01468 | 252.01468 | 245.875 | 0 |
| 1726088400 | 249.86774 | -4.9 | -1.92 | 255.99421 | 256.6832 | 249.86774 | 0 |
| 1726002000 | 254.76344 | 1.68 | 0.66 | 255.76576 | 258.48435 | 252.7026 | 0 |
| 1725915600 | 253.08296 | 2.48 | 0.99 | 252.02682 | 253.72591 | 250.9005 | 0 |
| 1725656400 | 250.60062 | -3.23 | -1.27 | 251.36779 | 254.59191 | 250.06019 | 0 |
| 1725570000 | 253.82892 | 2.44 | 0.97 | 251.53137 | 254.98441 | 250.59593 | 0 |
| 1725483600 | 251.39309 | 4.32 | 1.75 | 247.31867 | 251.39309 | 246.28092 | 0 |
| 1725397200 | 247.07494 | -10.05 | -3.91 | 251.97881 | 252.71121 | 246.71868 | 0 |
| 1725051600 | 257.12468 | 2.75 | 1.08 | 255.55091 | 258.53329 | 254.19276 | 0 |
| 1724965200 | 254.37146 | 3.56 | 1.42 | 252.00253 | 254.74763 | 250.77414 | 0 |
| 1724878800 | 250.80949 | -5.56 | -2.17 | 254.78537 | 255.80052 | 250.80949 | 0 |
| 1724792400 | 256.36631 | -2.87 | -1.11 | 260.52934 | 260.56232 | 255.88688 | 0 |
| 1724706000 | 259.23755 | 0.63 | 0.24 | 259.51353 | 260.02706 | 256.88212 | 0 |
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
