Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.04 | 3.3568449776 | 388.46 | 404.17 | 378.35 | 3125821 | 394.38465922 | SP |
| 4 | -10.7 | -2.59582726832 | 412.2 | 423.65 | 366.32 | 4784911 | 395.14609521 | SP |
| 12 | -38.11 | -8.66904756489 | 439.61 | 449.73 | 366.32 | 3380536 | 414.42411841 | SP |
| 26 | -22.05 | -5.2059969307 | 423.55 | 451.55 | 366.32 | 3258509 | 424.82952824 | SP |
| 52 | 18.4 | 4.80292351866 | 383.1 | 451.55 | 366.32 | 3186305 | 414.22142789 | SP |
| 156 | 66.26 | 19.7649445174 | 335.24 | 451.55 | 286.62 | 3524421 | 362.67957225 | SP |
| 260 | 156.49 | 63.8708624138 | 245.01 | 451.55 | 228.3 | 3895533 | 343.72629052 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 401.02 | 0.04 | 0.01 | 399.88 | 401.365 | 397.14 | 1768715 |
| 1745533800 | 400.98 | 5.07 | 1.28 | 395.51 | 401.68 | 393.8 | 3981907 |
| 1745447400 | 395.91 | 4.04 | 1.03 | 399.29 | 403.75 | 394.9 | 3855248 |
| 1745361000 | 391.87 | 10.25 | 2.69 | 386.07 | 392.66 | 385.2 | 3220088 |
| 1745274600 | 381.62 | -9.74 | -2.49 | 388.46 | 388.7 | 378.35 | 2803146 |
| 1744929000 | 391.36 | -5.41 | -1.36 | 391.48 | 394.415 | 389.51 | 4537061 |
| 1744842600 | 396.77 | -6.94 | -1.72 | 402.31 | 404.29 | 394.04 | 2999843 |
| 1744756200 | 403.71 | -1.71 | -0.42 | 405.79 | 408.02 | 403.53 | 2383177 |
| 1744669800 | 405.42 | 3.51 | 0.87 | 407.48 | 407.86 | 401.71 | 2252854 |
| 1744410600 | 401.91 | 6.23 | 1.57 | 394.44 | 404.09 | 392.69 | 3784853 |
| 1744324200 | 395.68 | -10.4 | -2.56 | 399.6 | 400.19 | 384.31 | 6613890 |
| 1744237800 | 406.08 | 29.6 | 7.86 | 372.04 | 407.79 | 372.04 | 9844221 |
| 1744151400 | 376.48 | -3.09 | -0.81 | 393.475 | 394.36 | 371.03 | 7143560 |
| 1744065000 | 379.57 | -3.65 | -0.95 | 371.38 | 392.21 | 366.32 | 12124537 |
| 1743805800 | 383.22 | -22 | -5.43 | 394.93 | 396.65 | 382.68 | 8534083 |
| 1743719400 | 405.22 | -16.81 | -3.98 | 410.92 | 411.61 | 404.995 | 7433346 |
| 1743633000 | 422.03 | 2.44 | 0.58 | 416.37 | 423.65 | 416.18 | 2268815 |
| 1743546600 | 419.59 | -0.29 | -0.07 | 418.41 | 421.2845 | 415 | 2383474 |
| 1743460200 | 419.88 | 4.26 | 1.02 | 412.2 | 421.36 | 411.4366 | 2980498 |
| 1743201000 | 415.62 | -7.32 | -1.73 | 421.98 | 422.38 | 415.2 | 2547973 |
| 1743114600 | 422.94 | -1.29 | -0.30 | 423.68 | 425.09 | 421.455 | 1633384 |
| 1743028200 | 424.23 | -1.59 | -0.37 | 426.33 | 428.14 | 423.14 | 2441599 |
| 1742941800 | 425.82 | 0.33 | 0.08 | 426.32 | 426.84 | 424.36 | 3946156 |
| 1742855400 | 425.49 | 5.87 | 1.40 | 423.35 | 426.23 | 422.785 | 2473308 |
| 1742596200 | 419.62 | -0.5 | -0.12 | 416.05 | 420.005 | 414.19 | 2784975 |
| 1742509800 | 420.12 | -0.3 | -0.07 | 417.92 | 423.14 | 417.64 | 1645510 |
| 1742423400 | 420.42 | 3.89 | 0.93 | 417.61 | 422.493 | 416.8007 | 1811255 |
| 1742337000 | 416.53 | -2.68 | -0.64 | 418.42 | 418.67 | 414.88 | 1843613 |
| 1742250600 | 419.21 | 3.85 | 0.93 | 414.94 | 420.7803 | 414.84 | 2080424 |
| 1741991400 | 415.36 | 6.58 | 1.61 | 410.83 | 415.91 | 409.91 | 2371047 |
| 1741905000 | 408.78 | -5.17 | -1.25 | 413.35 | 414.19 | 407.25 | 2516703 |
| 1741818600 | 413.95 | -0.79 | -0.19 | 416.96 | 417.57 | 410.56 | 2904484 |
| 1741732200 | 414.74 | -4.75 | -1.13 | 418.47 | 419.03 | 412.25 | 3892371 |
| 1741645800 | 419.49 | -8.77 | -2.05 | 423.39 | 426.05 | 416.62 | 3352465 |
| 1741390200 | 428.26 | 2.36 | 0.55 | 424.1 | 429.32 | 421.98 | 3717570 |
| 1741303800 | 425.9 | -4.57 | -1.06 | 426.17 | 430.12 | 424.0432 | 2822423 |
| 1741217400 | 430.47 | 4.9 | 1.15 | 425.21 | 431.6 | 424.4468 | 3015823 |
| 1741131000 | 425.57 | -6.52 | -1.51 | 429.68 | 431.089 | 423.85 | 3540900 |
| 1741044600 | 432.09 | -6.28 | -1.43 | 439.54 | 440.69 | 429.4763 | 3834162 |
| 1740785400 | 438.37 | 6.02 | 1.39 | 433.06 | 438.82 | 431.02 | 3187288 |
| 1740699000 | 432.35 | -1.99 | -0.46 | 434.44 | 438.75 | 432.1 | 3256429 |
| 1740612600 | 434.34 | -1.79 | -0.41 | 436.44 | 438.52 | 433 | 2395112 |
| 1740526200 | 436.13 | 1.6 | 0.37 | 435.535 | 437.54 | 432.6518 | 2880340 |
| 1740439800 | 434.53 | 0.38 | 0.09 | 435.83 | 436.9 | 433.345 | 3610987 |
| 1740180600 | 434.15 | -8.24 | -1.86 | 439.1 | 439.39 | 433.3504 | 3769141 |
| 1740094200 | 442.39 | -4.28 | -0.96 | 445.27 | 445.56 | 439.965 | 2912763 |
| 1740007800 | 446.67 | 0.75 | 0.17 | 444.78 | 446.8 | 443.55 | 2222311 |
| 1739921400 | 445.92 | 0.13 | 0.03 | 445.28 | 446 | 443.63 | 2413750 |
| 1739575800 | 445.79 | -1.47 | -0.33 | 447.1 | 448.0387 | 445.35 | 2004801 |
| 1739489400 | 447.26 | 3.63 | 0.82 | 445.33 | 447.85 | 443.7 | 2976913 |
| 1739403000 | 443.63 | -2.48 | -0.56 | 442.34 | 444.79 | 441.07 | 2440499 |
| 1739316600 | 446.11 | 1.33 | 0.30 | 443.34 | 446.54 | 443.2347 | 1412557 |
| 1739230200 | 444.78 | 1.66 | 0.37 | 445.82 | 446.27 | 443.1 | 1836271 |
| 1738971000 | 443.12 | -4.24 | -0.95 | 447.78 | 448.49 | 442.8 | 2213180 |
| 1738884600 | 447.36 | -1.31 | -0.29 | 449.35 | 449.73 | 445.39 | 1838424 |
| 1738798200 | 448.67 | 3.14 | 0.70 | 445.72 | 448.8499 | 443.41 | 2212372 |
| 1738711800 | 445.53 | 1.26 | 0.28 | 444.23 | 446 | 443.27 | 1880080 |
| 1738625400 | 444.27 | -1.12 | -0.25 | 439.61 | 445.895 | 438.7 | 4518413 |
| 1738366200 | 445.39 | -3.43 | -0.76 | 450.03 | 450.1392 | 445.04 | 3037340 |
| 1738279800 | 448.82 | 1.64 | 0.37 | 446.54 | 450.11 | 446.35 | 2268576 |
| 1738193400 | 447.18 | -1.23 | -0.27 | 448.21 | 449.61 | 445.768 | 2164747 |
| 1738107000 | 448.41 | 1.29 | 0.29 | 447.2 | 449.74 | 446.18 | 2214009 |
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
