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 | 4.18 | 0.97415460626 | 429.09 | 441.09 | 429.09 | 0 | 0 | IX |
| 4 | 9.29 | 2.19114109156 | 423.98 | 441.09 | 410.49 | 0 | 0 | IX |
| 12 | 44.2 | 11.3604235742 | 389.07 | 441.09 | 388.79 | 0 | 0 | IX |
| 26 | 68.03 | 18.6261088599 | 365.24 | 441.09 | 354.29 | 0 | 0 | IX |
| 52 | 29.27 | 7.24504950495 | 404 | 441.09 | 337.5 | 0 | 0 | IX |
| 156 | -59.47 | -12.0692454438 | 492.74 | 511.55 | 337.5 | 0 | 0 | IX |
| 260 | -77.1 | -15.1066873053 | 510.37 | 598.73 | 300.11 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 430.5 | -8.61 | -1.96 | 437.52 | 438.96 | 429.22 | 0 |
| 1739899800 | 439.11 | 1.09 | 0.25 | 438.67 | 441.09 | 435.36 | 0 |
| 1739813400 | 438.02 | 6.94 | 1.61 | 430.49 | 438.83 | 429.68 | 0 |
| 1739554200 | 431.08 | -6.56 | -1.50 | 436.82 | 436.82 | 430.2 | 0 |
| 1739467800 | 437.64 | 9.78 | 2.29 | 429.09 | 437.64 | 429.09 | 0 |
| 1739381400 | 427.86 | 3.02 | 0.71 | 424.6 | 427.86 | 422 | 0 |
| 1739295000 | 424.84 | 1.35 | 0.32 | 422.7 | 424.84 | 421.82 | 0 |
| 1739208600 | 423.49 | 2.55 | 0.61 | 421.01 | 425.6 | 421.01 | 0 |
| 1738949400 | 420.94 | -1.91 | -0.45 | 421.35 | 424.21 | 420.73 | 0 |
| 1738863000 | 422.85 | 7.58 | 1.83 | 416.45 | 423.84 | 416.07 | 0 |
| 1738776600 | 415.27 | 1.71 | 0.41 | 412.63 | 415.45 | 410.49 | 0 |
| 1738690200 | 413.56 | -2.09 | -0.50 | 416.46 | 416.92 | 413.37 | 0 |
| 1738603800 | 415.65 | -7.32 | -1.73 | 421.95 | 422.17 | 411.49 | 0 |
| 1738344600 | 422.97 | -2.12 | -0.50 | 426.39 | 428.31 | 422.86 | 0 |
| 1738258200 | 425.09 | 3.65 | 0.87 | 423 | 426.56 | 422.66 | 0 |
| 1738171800 | 421.44 | 3.95 | 0.95 | 418.1 | 421.74 | 417.33 | 0 |
| 1738085400 | 417.49 | 3.86 | 0.93 | 413.15 | 421.57 | 412.84 | 0 |
| 1737999000 | 413.63 | -11.82 | -2.78 | 425.56 | 425.74 | 410.7 | 0 |
| 1737739800 | 425.45 | -1.13 | -0.26 | 426.79 | 429.29 | 423.57 | 0 |
| 1737653400 | 426.58 | 8.54 | 2.04 | 423.98 | 427.34 | 423.14 | 0 |
| 1737567000 | 418.04 | 0 | 0.00 | 418.04 | 418.04 | 418.04 | 0 |
| 1737480600 | 418.04 | 2.7 | 0.65 | 414.96 | 418.04 | 413.06 | 0 |
| 1737394200 | 415.34 | -0.66 | -0.16 | 415.69 | 415.93 | 411.81 | 0 |
| 1737135000 | 416 | 3.93 | 0.95 | 413.1 | 417.85 | 413.1 | 0 |
| 1737048600 | 412.07 | -1.51 | -0.37 | 413.76 | 416.91 | 409.82 | 0 |
| 1736962200 | 413.58 | 9.42 | 2.33 | 404.54 | 415.3 | 404.54 | 0 |
| 1736875800 | 404.16 | 0.02 | 0.00 | 404.52 | 408.62 | 403.77 | 0 |
| 1736789400 | 404.14 | -5.07 | -1.24 | 409.16 | 409.57 | 403.95 | 0 |
| 1736530200 | 409.21 | -4.59 | -1.11 | 413.89 | 415.95 | 408.63 | 0 |
| 1736443800 | 413.8 | 1.81 | 0.44 | 411.85 | 415.24 | 411.21 | 0 |
| 1736357400 | 411.99 | -5.21 | -1.25 | 417.75 | 418.45 | 410.18 | 0 |
| 1736271000 | 417.2 | 1.46 | 0.35 | 416.25 | 419.35 | 415.66 | 0 |
| 1736184600 | 415.74 | 6.77 | 1.66 | 408.77 | 416.22 | 408.77 | 0 |
| 1735925400 | 408.97 | -1.37 | -0.33 | 410.82 | 411.21 | 407.43 | 0 |
| 1735839000 | 410.34 | 3.14 | 0.77 | 407.09 | 410.34 | 406.29 | 0 |
| 1735579800 | 407.2 | -1.89 | -0.46 | 408.45 | 408.45 | 404.84 | 0 |
| 1735320600 | 409.09 | 2.45 | 0.60 | 405.46 | 410.08 | 404.92 | 0 |
| 1734975000 | 406.64 | 2.85 | 0.71 | 403.38 | 406.83 | 401.48 | 0 |
| 1734715800 | 403.79 | 1.27 | 0.32 | 401.51 | 404.2 | 398.15 | 0 |
| 1734629400 | 402.52 | -9.97 | -2.42 | 411 | 411 | 401.75 | 0 |
| 1734543000 | 412.49 | 1.62 | 0.39 | 410.67 | 414.34 | 410.67 | 0 |
| 1734456600 | 410.87 | -1.55 | -0.38 | 411.65 | 414 | 408.83 | 0 |
| 1734370200 | 412.42 | 2.21 | 0.54 | 410.19 | 412.42 | 408.76 | 0 |
| 1734111000 | 410.21 | -1.74 | -0.42 | 412.13 | 413.51 | 410.14 | 0 |
| 1734024600 | 411.95 | -2.03 | -0.49 | 413.92 | 416.03 | 410.99 | 0 |
| 1733938200 | 413.98 | 2.13 | 0.52 | 410.75 | 414.93 | 404.89 | 0 |
| 1733851800 | 411.85 | 0.87 | 0.21 | 410.33 | 414.14 | 408.99 | 0 |
| 1733765400 | 410.98 | -5.29 | -1.27 | 416.79 | 418.49 | 410.2 | 0 |
| 1733506200 | 416.27 | -0.56 | -0.13 | 416.34 | 418.47 | 414.83 | 0 |
| 1733419800 | 416.83 | 10.71 | 2.64 | 406.3 | 417.72 | 406.3 | 0 |
| 1733333400 | 406.12 | 2.76 | 0.68 | 403.61 | 408.08 | 403.61 | 0 |
| 1733247000 | 403.36 | 5.56 | 1.40 | 397.25 | 404.42 | 397.15 | 0 |
| 1733160600 | 397.8 | 3.37 | 0.85 | 393.85 | 397.8 | 392.42 | 0 |
| 1732901400 | 394.43 | 3.76 | 0.96 | 390.54 | 394.43 | 389.48 | 0 |
| 1732815000 | 390.67 | 2.35 | 0.61 | 389.07 | 391.55 | 388.79 | 0 |
| 1732728600 | 388.32 | -1.9 | -0.49 | 389.69 | 389.98 | 386.88 | 0 |
| 1732642200 | 390.22 | -3.72 | -0.94 | 392.72 | 392.87 | 388.98 | 0 |
| 1732555800 | 393.94 | 10.44 | 2.72 | 385.89 | 394.07 | 385.89 | 0 |
| 1732296600 | 383.5 | 7.62 | 2.03 | 377.79 | 384.74 | 376.47 | 0 |
| 1732210200 | 375.88 | -1.37 | -0.36 | 376.77 | 378.27 | 374.59 | 0 |
| 1732123800 | 377.25 | -2.98 | -0.78 | 381.35 | 382.76 | 376.76 | 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
