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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 227.6 | 3.55 | 1.58 | 224.05 | 228.45 | 224.05 | 6013 |
| 1732829220 | 224.05 | -2.3 | -1.02 | 227 | 227.65 | 224.05 | 1591 |
| 1732742820 | 226.35 | 0.55 | 0.24 | 226.15 | 227.4 | 223.95 | 2122 |
| 1732656420 | 225.8 | -0.6 | -0.27 | 226.65 | 227 | 222.15 | 2255 |
| 1732570020 | 226.4 | 0.2 | 0.09 | 226.6 | 228 | 223 | 4880 |
| 1732310820 | 226.2 | 2.2 | 0.98 | 224.9 | 227.4 | 223.2 | 3422 |
| 1732224420 | 224 | 2.85 | 1.29 | 220.7 | 224 | 218.65 | 2682 |
| 1732138020 | 221.15 | 3.3 | 1.51 | 218.85 | 221.8 | 217.6 | 1950 |
| 1732051620 | 217.85 | 0.9 | 0.41 | 217.2 | 218.8 | 216 | 4345 |
| 1731965220 | 216.95 | -1.9 | -0.87 | 217 | 217.95 | 216.15 | 4379 |
| 1731705960 | 218.85 | -8.9 | -3.91 | 225.6 | 226.5 | 217.2 | 8378 |
| 1731619560 | 227.75 | -1.15 | -0.50 | 228.3 | 229.95 | 224.7 | 5120 |
| 1731533160 | 228.9 | 3.2 | 1.42 | 225.15 | 228.9 | 223.4 | 7891 |
| 1731446820 | 225.7 | -1.5 | -0.66 | 229 | 231.95 | 225.7 | 3828 |
| 1731360420 | 227.2 | -1.65 | -0.72 | 229.85 | 231.8 | 226.85 | 4292 |
| 1731101220 | 228.85 | 0.15 | 0.07 | 229 | 230.65 | 227 | 2471 |
| 1731014760 | 228.7 | -2.3 | -1.00 | 231.8 | 231.8 | 227.45 | 2422 |
| 1730928360 | 231 | 2.35 | 1.03 | 236.8 | 239.45 | 228.9 | 3821 |
| 1730841960 | 228.65 | 1.25 | 0.55 | 226.9 | 229.45 | 225.05 | 1961 |
| 1730755560 | 227.4 | -1.85 | -0.81 | 230 | 230.6 | 226.2 | 3739 |
| 1730496360 | 229.25 | 2.7 | 1.19 | 227 | 232.65 | 226 | 1913 |
| 1730409960 | 226.55 | 3.95 | 1.77 | 223 | 228.6 | 222.05 | 2660 |
| 1730323560 | 222.6 | -3.15 | -1.40 | 225.4 | 227.95 | 222.05 | 2881 |
| 1730237160 | 225.75 | 0.2 | 0.09 | 226.4 | 227.1 | 224.05 | 3231 |
| 1730150760 | 225.55 | -1.85 | -0.81 | 229 | 229.15 | 224.75 | 2969 |
| 1729888020 | 227.4 | -1.7 | -0.74 | 229.1 | 230.95 | 226.8 | 3794 |
| 1729801560 | 229.1 | -8.05 | -3.39 | 237.15 | 238.55 | 229.1 | 4103 |
| 1729715160 | 237.15 | -4.55 | -1.88 | 241.7 | 242.25 | 235.65 | 4084 |
| 1729628760 | 241.7 | -9.55 | -3.80 | 250.95 | 260.6 | 241.55 | 3911 |
| 1729542360 | 251.25 | -0.7 | -0.28 | 250.5 | 253.9 | 249.55 | 2074 |
| 1729283160 | 251.95 | 0.2 | 0.08 | 253 | 253.3 | 249 | 2195 |
| 1729196760 | 251.75 | 4.95 | 2.01 | 246.95 | 257.95 | 246.95 | 11841 |
| 1729110360 | 246.8 | -3.9 | -1.56 | 249.85 | 250.5 | 245.3 | 2931 |
| 1729023960 | 250.7 | 1.55 | 0.62 | 249.95 | 252.65 | 248.2 | 2384 |
| 1728937620 | 249.15 | 1.6 | 0.65 | 247.7 | 249.15 | 246.4 | 2498 |
| 1728678360 | 247.55 | 3.9 | 1.60 | 243.5 | 248.5 | 243.05 | 1011 |
| 1728591960 | 243.65 | -2.55 | -1.04 | 246.2 | 247 | 243.35 | 2888 |
| 1728505560 | 246.2 | 0.75 | 0.31 | 244.3 | 247 | 243.8 | 2506 |
| 1728419160 | 245.45 | 0.8 | 0.33 | 244.3 | 245.45 | 242.2 | 2613 |
| 1728332760 | 244.65 | -0.5 | -0.20 | 245.45 | 245.85 | 244.35 | 1789 |
| 1728073560 | 245.15 | 0.15 | 0.06 | 245.85 | 248.15 | 245.15 | 748 |
| 1727987220 | 245 | -3.05 | -1.23 | 247.55 | 248.55 | 244.55 | 544 |
| 1727900820 | 248.05 | 0.6 | 0.24 | 247.05 | 248.45 | 246.1 | 668 |
| 1727814420 | 247.45 | -2.05 | -0.82 | 249 | 251.5 | 247.45 | 1221 |
| 1727728020 | 249.5 | 1.25 | 0.50 | 246.25 | 249.5 | 245.35 | 1800 |
| 1727468760 | 248.25 | 0.3 | 0.12 | 247.95 | 249.45 | 247.55 | 2341 |
| 1727382360 | 247.95 | 7.7 | 3.20 | 242 | 247.95 | 241 | 5476 |
| 1727295960 | 240.25 | -5.4 | -2.20 | 243.95 | 246.2 | 239.9 | 2715 |
| 1727209560 | 245.65 | -0.7 | -0.28 | 245.15 | 247.15 | 244.5 | 1206 |
| 1727123160 | 246.35 | 2.25 | 0.92 | 244.25 | 246.65 | 244.25 | 931 |
| 1726864020 | 244.1 | -4.25 | -1.71 | 246.9 | 248 | 242.3 | 1056 |
| 1726777560 | 248.35 | 3.9 | 1.60 | 245.2 | 248.85 | 245.2 | 1818 |
| 1726691220 | 244.45 | 0 | 0.00 | 245.65 | 246 | 240.85 | 3141 |
| 1726604760 | 244.45 | -3.6 | -1.45 | 248.25 | 248.8 | 244.1 | 2453 |
| 1726518420 | 248.05 | 1 | 0.40 | 247.5 | 249.3 | 246.7 | 1507 |
| 1726259160 | 247.05 | 0.4 | 0.16 | 245.8 | 247.6 | 244.65 | 1150 |
| 1726172760 | 246.65 | -0.1 | -0.04 | 247.8 | 247.8 | 242.35 | 1536 |
| 1726086360 | 246.75 | -1.35 | -0.54 | 248.3 | 249.1 | 243.95 | 1154 |
| 1725999960 | 248.1 | 1.65 | 0.67 | 247.4 | 249.1 | 245.6 | 1452 |
| 1725913620 | 246.45 | 5.55 | 2.30 | 240.6 | 247.1 | 240.6 | 2197 |
| 1725654360 | 240.9 | 2.5 | 1.05 | 238 | 243.35 | 236 | 2518 |
| 1725567960 | 238.4 | 0.8 | 0.34 | 239.95 | 240 | 236 | 3027 |
| 1725481560 | 237.6 | -1.45 | -0.61 | 238 | 239.95 | 236.35 | 1202 |
| 1725395160 | 239.05 | -3.85 | -1.59 | 242.85 | 243.55 | 238.55 | 3867 |
| 1725308760 | 242.9 | 0.25 | 0.10 | 243.9 | 243.9 | 241.5 | 1162 |
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
