Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.45 | -2.4320424502 | 429.68 | 431.6 | 416.62 | 3271341 | 425.88041798 | SP |
| 4 | -24.11 | -5.43826408625 | 443.34 | 448.0387 | 416.62 | 2930495 | 435.1313601 | SP |
| 12 | -16.95 | -3.88601036269 | 436.18 | 450.36 | 416.62 | 2873833 | 434.1325584 | SP |
| 26 | 12.08 | 2.96696549183 | 407.15 | 451.55 | 400.81 | 2967980 | 432.10868147 | SP |
| 52 | 32.31 | 8.35056342396 | 386.92 | 451.55 | 376.14 | 3147609 | 411.48198199 | SP |
| 156 | 85.13 | 25.4803950913 | 334.1 | 451.55 | 286.62 | 3561749 | 359.48106132 | SP |
| 260 | 175.69 | 72.1401001889 | 243.54 | 451.55 | 181.19 | 4042686 | 333.79427851 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3625177 |
| 1741303800 | 425.9 | -4.57 | -1.06 | 426.17 | 430.12 | 424.0432 | 2822391 |
| 1741217400 | 430.47 | 4.9 | 1.15 | 425.21 | 431.6 | 424.4468 | 3015773 |
| 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 | 3834262 |
| 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 | 3769855 |
| 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 | 2224058 |
| 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 | 2978248 |
| 1739403000 | 443.63 | -2.48 | -0.56 | 442.34 | 444.79 | 441.07 | 2442005 |
| 1739316600 | 446.11 | 1.33 | 0.30 | 443.34 | 446.54 | 443.2347 | 1412793 |
| 1739230200 | 444.78 | 1.66 | 0.37 | 445.82 | 446.27 | 443.1 | 1836821 |
| 1738971000 | 443.12 | -4.24 | -0.95 | 447.78 | 448.49 | 442.8 | 2000751 |
| 1738884600 | 447.36 | -1.31 | -0.29 | 449.35 | 449.73 | 445.39 | 1839870 |
| 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 | 1883333 |
| 1738625400 | 444.27 | -1.12 | -0.25 | 439.61 | 445.895 | 438.7 | 4018136 |
| 1738366200 | 445.39 | -3.43 | -0.76 | 450.03 | 450.36 | 445.04 | 3062523 |
| 1738279800 | 448.82 | 1.64 | 0.37 | 446.54 | 450.11 | 446.35 | 2320132 |
| 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 |
| 1738020600 | 447.12 | 3 | 0.68 | 440.64 | 447.31 | 440.54 | 3638492 |
| 1737761400 | 444.12 | 2.84 | 0.64 | 444.8 | 445.48 | 443.34 | 1951881 |
| 1737675000 | 441.28 | 0 | 0.00 | 441.28 | 441.28 | 441.28 | 0 |
| 1737588600 | 441.28 | 1.18 | 0.27 | 441.49 | 442 | 440.3501 | 3155683 |
| 1737502200 | 440.1 | 5.38 | 1.24 | 436.35 | 440.43 | 436.31 | 1972630 |
| 1737156600 | 434.72 | 3.16 | 0.73 | 434.54 | 436.39 | 433.97 | 2741653 |
| 1737070200 | 431.56 | -0.68 | -0.16 | 432.09 | 432.91 | 430.76 | 2512289 |
| 1736983800 | 432.24 | 7.09 | 1.67 | 431.56 | 433.28 | 430.5 | 4008368 |
| 1736897400 | 425.15 | 2.19 | 0.52 | 424.88 | 425.51 | 421.55 | 2635878 |
| 1736811000 | 422.96 | 3.63 | 0.87 | 418.76 | 423.24 | 418.51 | 2572145 |
| 1736551800 | 419.33 | -6.8 | -1.60 | 424.28 | 424.28 | 418.8 | 3365978 |
| 1736379000 | 426.13 | 0.8 | 0.19 | 425.41 | 426.56 | 423.26 | 1886289 |
| 1736292600 | 425.33 | -1.8 | -0.42 | 428.9 | 429.32 | 423.86 | 1968698 |
| 1736206200 | 427.13 | -0.03 | -0.01 | 428.86 | 431.12 | 426.08 | 3347637 |
| 1735947000 | 427.16 | 3.36 | 0.79 | 425.85 | 427.77 | 424.2 | 2105770 |
| 1735860600 | 423.8 | -1.7 | -0.40 | 428.34 | 428.96 | 421.59 | 4152337 |
| 1735687800 | 425.5 | -0.27 | -0.06 | 426.91 | 427.7399 | 424.035 | 2424512 |
| 1735601400 | 425.77 | -4.23 | -0.98 | 425.47 | 427.66 | 422.52 | 3824767 |
| 1735342200 | 430 | -3.21 | -0.74 | 430.58 | 432.29 | 427.43 | 2346433 |
| 1735255800 | 433.21 | 0.71 | 0.16 | 430.97 | 433.67 | 430.92 | 1753668 |
| 1735077840 | 432.5 | 3.61 | 0.84 | 428.89 | 432.63 | 428.28 | 1431692 |
| 1734996600 | 428.89 | 0.35 | 0.08 | 427.3 | 429.439 | 424.98 | 2418019 |
| 1734737400 | 428.54 | 4.01 | 0.94 | 422.06 | 432.08 | 421.95 | 5981401 |
| 1734651000 | 424.53 | 0.31 | 0.07 | 427.51 | 428.97 | 424.45 | 4769666 |
| 1734564600 | 424.22 | -11.35 | -2.61 | 435.98 | 438.04 | 423.98 | 5958328 |
| 1734478200 | 435.57 | -2.8 | -0.64 | 436.18 | 436.825 | 434.43 | 3030655 |
| 1734391800 | 438.37 | -1 | -0.23 | 439.65 | 440.67 | 437.95 | 1944135 |
| 1734132600 | 439.37 | -0.9 | -0.20 | 440.86 | 441.53 | 438.92 | 2514186 |
| 1734046200 | 440.27 | -2.24 | -0.51 | 442.49 | 443.12 | 440.0549 | 3179486 |
| 1733959800 | 442.51 | -1.18 | -0.27 | 444.11 | 444.74 | 442.38 | 2042538 |
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
