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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 268.4089 | 2.26 | 0.85 | 268.18459 | 268.60025 | 267.64587 | 0 |
| 1733176800 | 266.15292 | 0.38 | 0.14 | 266.06532 | 266.52069 | 265.74293 | 0 |
| 1732917600 | 265.77396 | 0.13 | 0.05 | 265.34086 | 265.97604 | 264.97251 | 0 |
| 1732744800 | 265.64262 | 1.35 | 0.51 | 265.46217 | 266.1655 | 265.20324 | 0 |
| 1732658400 | 264.29472 | -0.73 | -0.28 | 264.51254 | 265.31944 | 264.14358 | 0 |
| 1732572000 | 265.02555 | 2.48 | 0.94 | 264.31081 | 265.52754 | 264.12668 | 0 |
| 1732312800 | 262.54451 | 0.56 | 0.21 | 261.95079 | 262.66825 | 261.20783 | 0 |
| 1732226400 | 261.98665 | -0.39 | -0.15 | 261.45114 | 261.99741 | 261.05342 | 0 |
| 1732140000 | 262.37236 | -0.38 | -0.14 | 262.78057 | 262.87301 | 261.84129 | 0 |
| 1732053600 | 262.75312 | 1.02 | 0.39 | 263.50508 | 263.58575 | 261.86235 | 0 |
| 1731967200 | 261.73307 | 0.47 | 0.18 | 261.58335 | 262.20111 | 261.1646 | 0 |
| 1731708000 | 261.26416 | -0.88 | -0.33 | 261.86622 | 262.26438 | 261.14073 | 0 |
| 1731621600 | 262.14175 | -1.21 | -0.46 | 262.11669 | 262.71868 | 261.52625 | 0 |
| 1731535200 | 263.34847 | -2.28 | -0.86 | 263.84973 | 264.33042 | 263.05437 | 0 |
| 1731448800 | 265.63301 | -4.2 | -1.56 | 266.9178 | 267.10662 | 265.27681 | 0 |
| 1731362400 | 269.83756 | -1.48 | -0.54 | 269.76299 | 269.84165 | 269.19592 | 0 |
| 1731103200 | 271.31617 | -1.31 | -0.48 | 271.76988 | 272.19781 | 270.34687 | 0 |
| 1731016800 | 272.62642 | 1.3 | 0.48 | 271.93001 | 273.59871 | 271.9074 | 0 |
| 1730930400 | 271.32374 | -0.04 | -0.01 | 270.22875 | 271.35366 | 269.2945 | 0 |
| 1730844000 | 271.35899 | 2.04 | 0.76 | 270.20546 | 271.49592 | 270.20531 | 0 |
| 1730757600 | 269.32031 | -0.06 | -0.02 | 269.17716 | 269.81315 | 268.988 | 0 |
| 1730494800 | 269.37857 | -0.12 | -0.04 | 268.92127 | 269.94471 | 268.8147 | 0 |
| 1730408400 | 269.49407 | -1.3 | -0.48 | 270.82464 | 270.98534 | 269.44018 | 0 |
| 1730322000 | 270.79083 | -0.23 | -0.08 | 271.41386 | 271.61922 | 270.6015 | 0 |
| 1730235600 | 271.01585 | -0.86 | -0.32 | 271.38112 | 271.8423 | 270.72773 | 0 |
| 1730149200 | 271.87903 | 1.9 | 0.70 | 270.94013 | 273.46137 | 270.92788 | 0 |
| 1729890000 | 269.97912 | -0.69 | -0.26 | 269.83094 | 270.67657 | 269.6655 | 0 |
| 1729803600 | 270.67221 | -0.68 | -0.25 | 270.64351 | 270.87475 | 270.19191 | 0 |
| 1729717200 | 271.35064 | -1.15 | -0.42 | 272.52816 | 272.66041 | 270.95078 | 0 |
| 1729630800 | 272.50385 | -2.1 | -0.76 | 273.19772 | 273.24434 | 272.32819 | 0 |
| 1729544400 | 274.60298 | -2.12 | -0.77 | 276.13319 | 276.18807 | 274.22303 | 0 |
| 1729285200 | 276.72753 | 2.03 | 0.74 | 276.46713 | 276.99502 | 276.38789 | 0 |
| 1729198800 | 274.70146 | -1.62 | -0.59 | 274.81124 | 275.03704 | 274.46492 | 0 |
| 1729112400 | 276.3258 | 0.47 | 0.17 | 275.35072 | 276.32769 | 275.27047 | 0 |
| 1729026000 | 275.86003 | -1.42 | -0.51 | 276.07231 | 276.53006 | 275.69065 | 0 |
| 1728939600 | 277.2812 | -0.57 | -0.21 | 277.4263 | 277.47645 | 276.68373 | 0 |
| 1728680400 | 277.85394 | 0.74 | 0.27 | 277.19608 | 277.96261 | 277.03553 | 0 |
| 1728594000 | 277.11579 | 0.26 | 0.09 | 277.39523 | 277.41111 | 276.64857 | 0 |
| 1728507600 | 276.85519 | -0.63 | -0.23 | 276.84468 | 277.21427 | 276.261 | 0 |
| 1728421200 | 277.4882 | -5.28 | -1.87 | 278.36744 | 278.38414 | 277.16453 | 0 |
| 1728334800 | 282.76566 | 0.34 | 0.12 | 282.8986 | 283.43437 | 282.40591 | 0 |
| 1728075600 | 282.42922 | 0.8 | 0.28 | 282.05278 | 282.43279 | 280.67763 | 0 |
| 1727989200 | 281.63177 | -4.23 | -1.48 | 283.64771 | 283.64771 | 280.90673 | 0 |
| 1727902800 | 285.86626 | 2.1 | 0.74 | 285.28368 | 286.30789 | 285.2312 | 0 |
| 1727816400 | 283.77023 | -0.86 | -0.30 | 283.95723 | 284.48604 | 282.75337 | 0 |
| 1727730000 | 284.62806 | 0.93 | 0.33 | 285.59681 | 285.6216 | 283.56701 | 0 |
| 1727470800 | 283.70283 | 3.71 | 1.32 | 282.88732 | 284.42039 | 282.67597 | 0 |
| 1727384400 | 279.9943 | 4.85 | 1.76 | 278.14013 | 280.55464 | 277.90958 | 0 |
| 1727298000 | 275.14684 | -0.44 | -0.16 | 275.97404 | 276.11494 | 274.62246 | 0 |
| 1727211600 | 275.59087 | 3.29 | 1.21 | 274.12847 | 276.15763 | 274.10475 | 0 |
| 1727125200 | 272.29645 | 0.72 | 0.27 | 271.49768 | 272.45992 | 271.37126 | 0 |
| 1726866000 | 271.57149 | -0.5 | -0.19 | 273.03097 | 273.11882 | 271.3446 | 0 |
| 1726779600 | 272.07527 | 3.51 | 1.31 | 270.84215 | 272.36694 | 270.52755 | 0 |
| 1726693200 | 268.56572 | -0.54 | -0.20 | 268.98286 | 270.44932 | 268.43406 | 0 |
| 1726606800 | 269.10408 | 1.2 | 0.45 | 268.99368 | 269.53514 | 268.78999 | 0 |
| 1726520400 | 267.90777 | 0.74 | 0.28 | 267.75134 | 268.20501 | 267.71619 | 0 |
| 1726261200 | 267.16649 | 2.9 | 1.10 | 265.87804 | 267.29718 | 265.83002 | 0 |
| 1726174800 | 264.26152 | 2.81 | 1.07 | 263.5441 | 264.70638 | 263.24761 | 0 |
| 1726088400 | 261.45454 | -0.69 | -0.26 | 262.20763 | 262.3146 | 260.2407 | 0 |
| 1726002000 | 262.14572 | -0.33 | -0.12 | 262.46368 | 262.82105 | 261.71074 | 0 |
| 1725915600 | 262.47142 | -1.35 | -0.51 | 261.87983 | 262.88793 | 261.87853 | 0 |
| 1725656400 | 263.81808 | -1.32 | -0.50 | 265.37389 | 265.54356 | 263.07883 | 0 |
| 1725570000 | 265.13959 | 0.66 | 0.25 | 265.54092 | 266.07295 | 265.09814 | 0 |
| 1725483600 | 264.47937 | -1.58 | -0.59 | 263.96171 | 265.22641 | 263.89101 | 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
