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 | 225.25 | -1 | -0.44 | 224.2 | 226.6 | 224.2 | 137 |
| 1732829220 | 226.25 | 1.65 | 0.73 | 225.45 | 226.25 | 224.75 | 49 |
| 1732742820 | 224.6 | 0.75 | 0.34 | 222.8 | 225.2 | 222.2 | 170 |
| 1732656420 | 223.85 | 6.3 | 2.90 | 217.9 | 223.85 | 216.6 | 371 |
| 1732570020 | 217.55 | -1.55 | -0.71 | 221.35 | 221.35 | 217.55 | 567 |
| 1732310820 | 219.1 | 2.3 | 1.06 | 217.45 | 221.15 | 217.25 | 377 |
| 1732224420 | 216.8 | 0.2 | 0.09 | 215.4 | 218.1 | 215.4 | 133 |
| 1732138020 | 216.6 | -0.75 | -0.35 | 217.9 | 218.95 | 215.85 | 146 |
| 1732051620 | 217.35 | 2 | 0.93 | 216.25 | 217.35 | 214.05 | 159 |
| 1731965220 | 215.35 | 1.8 | 0.84 | 212.3 | 215.5 | 212.25 | 208 |
| 1731705960 | 213.55 | -2.1 | -0.97 | 210.7 | 213.65 | 209.65 | 416 |
| 1731619560 | 215.65 | -0.2 | -0.09 | 215.2 | 218.25 | 215.2 | 433 |
| 1731533160 | 215.85 | 2.85 | 1.34 | 212.05 | 215.85 | 211.25 | 977 |
| 1731446820 | 213 | 0.35 | 0.16 | 211.65 | 214.3 | 210.95 | 433 |
| 1731360420 | 212.65 | 0.55 | 0.26 | 210.05 | 214.25 | 210.05 | 355 |
| 1731101220 | 212.1 | 5.9 | 2.86 | 206.85 | 212.1 | 204.95 | 248 |
| 1731014760 | 206.2 | 0.35 | 0.17 | 206.6 | 206.95 | 204.5 | 106 |
| 1730928360 | 205.85 | 0.2 | 0.10 | 214.3 | 215.65 | 200.8 | 410 |
| 1730841960 | 205.65 | 0.8 | 0.39 | 205.85 | 205.85 | 204.95 | 101 |
| 1730755560 | 204.85 | -2.5 | -1.21 | 205 | 208 | 204.05 | 1961 |
| 1730496360 | 207.35 | -0.15 | -0.07 | 208.9 | 210.8 | 206.1 | 399 |
| 1730409960 | 207.5 | -1.05 | -0.50 | 208.5 | 209.8 | 206.75 | 145 |
| 1730323560 | 208.55 | -2.75 | -1.30 | 210 | 211.9 | 208.55 | 161 |
| 1730237160 | 211.3 | 1.45 | 0.69 | 210.05 | 212.6 | 210.05 | 112 |
| 1730150760 | 209.85 | 0.85 | 0.41 | 211 | 211 | 209.85 | 208 |
| 1729888020 | 209 | -3.25 | -1.53 | 213.1 | 213.1 | 209 | 239 |
| 1729801560 | 212.25 | 4.9 | 2.36 | 210.9 | 212.85 | 209.35 | 118 |
| 1729715160 | 207.35 | -1.85 | -0.88 | 209.85 | 212.1 | 207.15 | 341 |
| 1729628760 | 209.2 | -0.8 | -0.38 | 208.7 | 210 | 208.7 | 156 |
| 1729542360 | 210 | -0.75 | -0.36 | 211.4 | 211.5 | 208.6 | 198 |
| 1729283160 | 210.75 | 0.2 | 0.09 | 210.25 | 210.75 | 208.55 | 204 |
| 1729196760 | 210.55 | 1.7 | 0.81 | 208.9 | 211.7 | 208.85 | 196 |
| 1729110360 | 208.85 | 2.55 | 1.24 | 207 | 209 | 205.65 | 136 |
| 1729023960 | 206.3 | 1 | 0.49 | 206.9 | 206.9 | 205.3 | 261 |
| 1728937620 | 205.3 | 2.4 | 1.18 | 205.5 | 205.5 | 202.15 | 506 |
| 1728678360 | 202.9 | 0.8 | 0.40 | 202.95 | 202.95 | 200.5 | 443 |
| 1728591960 | 202.1 | -0.3 | -0.15 | 203.1 | 203.1 | 202.1 | 55 |
| 1728505560 | 202.4 | 0.65 | 0.32 | 202.55 | 203.35 | 202.25 | 374 |
| 1728419160 | 201.75 | -0.25 | -0.12 | 200 | 203.2 | 194.68 | 136 |
| 1728332760 | 202 | -1.95 | -0.96 | 204.8 | 206.25 | 202 | 474 |
| 1728073560 | 203.95 | 0.6 | 0.30 | 204.35 | 204.45 | 202.65 | 200 |
| 1727987220 | 203.35 | 1.35 | 0.67 | 202.35 | 203.75 | 201.1 | 157 |
| 1727900820 | 202 | -1.1 | -0.54 | 202.2 | 204.6 | 202 | 209 |
| 1727814420 | 203.1 | 5.88 | 2.98 | 198.02 | 203.1 | 197.9 | 450 |
| 1727728020 | 197.22 | 0.86 | 0.44 | 195.6 | 197.22 | 194.86 | 194 |
| 1727468760 | 196.36 | 2.04 | 1.05 | 196.38 | 196.9 | 196.22 | 109 |
| 1727382360 | 194.32 | -0.08 | -0.04 | 195.02 | 195.24 | 194.32 | 155 |
| 1727295960 | 194.4 | 1.76 | 0.91 | 193.64 | 194.4 | 193.64 | 30 |
| 1727209560 | 192.64 | -0.6 | -0.31 | 193.4 | 193.4 | 192.64 | 84 |
| 1727123160 | 193.24 | 1.76 | 0.92 | 190.04 | 193.24 | 190.04 | 191 |
| 1726864020 | 191.48 | -1 | -0.52 | 192.84 | 193.14 | 191.48 | 26 |
| 1726777560 | 192.48 | -1.88 | -0.97 | 194.58 | 195.36 | 192.48 | 432 |
| 1726691220 | 194.36 | -0.54 | -0.28 | 195.66 | 197.02 | 194.36 | 113 |
| 1726604760 | 194.9 | -2.16 | -1.10 | 197.4 | 197.4 | 194.9 | 216 |
| 1726518420 | 197.06 | 0.22 | 0.11 | 194.98 | 198.2 | 194.56 | 815 |
| 1726259160 | 196.84 | 0.6 | 0.31 | 197.2 | 197.92 | 195 | 228 |
| 1726172760 | 196.24 | 0.08 | 0.04 | 199.68 | 200.45 | 195.14 | 281 |
| 1726086360 | 196.16 | -3.06 | -1.54 | 196.46 | 197.06 | 195.66 | 152 |
| 1725999960 | 199.22 | -0.98 | -0.49 | 197.02 | 199.22 | 197.02 | 68 |
| 1725913620 | 200.2 | 2.7 | 1.37 | 199.3 | 201.05 | 199 | 267 |
| 1725654360 | 197.5 | 0.9 | 0.46 | 196.56 | 198.28 | 196.56 | 322 |
| 1725567960 | 196.6 | 2.72 | 1.40 | 195.76 | 198 | 194.88 | 233 |
| 1725481560 | 193.88 | 2.32 | 1.21 | 191.04 | 193.88 | 191.04 | 264 |
| 1725395160 | 191.56 | -4.14 | -2.12 | 195.58 | 195.62 | 187.94 | 325 |
| 1725308760 | 195.7 | 1.22 | 0.63 | 194.6 | 195.7 | 194.1 | 180 |
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
