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 | -28.57 | -9.7067916964 | 294.33 | 310.08 | 263.07 | 0 | 0 | IX |
| 4 | -174.84 | -39.6822514753 | 440.6 | 452.48 | 263.07 | 0 | 0 | IX |
| 12 | -266.48 | -50.0676386593 | 532.24 | 616.18 | 263.07 | 0 | 0 | IX |
| 26 | -452.73 | -63.0113153976 | 718.49 | 1149.98 | 263.07 | 0 | 0 | IX |
| 52 | -974.05 | -78.5644574572 | 1239.81 | 1288.17 | 263.07 | 0 | 0 | IX |
| 156 | -7311.35 | -96.4925941421 | 7577.11 | 22451.04 | 263.07 | 0 | 0 | IX |
| 260 | -131.74 | -33.1421383648 | 397.5 | 106756.37 | 75.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 281.94 | -12.14 | -4.13 | 286.6 | 293.07 | 278.18 | 0 |
| 1737999000 | 294.08 | 9.47 | 3.33 | 300.48 | 310.08 | 289.06 | 0 |
| 1737739800 | 284.61 | 1.47 | 0.52 | 279.2 | 287.94 | 274.64999 | 0 |
| 1737653400 | 283.14 | -12.98 | -4.38 | 294.33 | 296.3 | 282.18 | 0 |
| 1737567000 | 296.12 | -18.9 | -6.00 | 303.73 | 304.39 | 289.24 | 0 |
| 1737480600 | 315.02 | -4.55 | -1.42 | 325.64 | 325.91 | 314.69 | 0 |
| 1737394200 | 319.57 | -7.63 | -2.33 | 327.99 | 329.88 | 313.54 | 0 |
| 1737135000 | 327.2 | -25.19 | -7.15 | 344.74 | 346.34 | 325.04 | 0 |
| 1737048600 | 352.39 | -8.29 | -2.30 | 351.31 | 360.31 | 350.32 | 0 |
| 1736962200 | 360.68 | -35.34 | -8.92 | 392.26 | 393.98 | 354.22 | 0 |
| 1736875800 | 396.02 | -16.81 | -4.07 | 396.66 | 400.58 | 384.79 | 0 |
| 1736789400 | 412.83 | 10.45 | 2.60 | 409.91 | 425.67 | 407.66 | 0 |
| 1736530200 | 402.38 | 12.01 | 3.08 | 390.65 | 405.47 | 380.97 | 0 |
| 1736443800 | 390.37 | 1.69 | 0.43 | 394.14 | 398.53 | 385.4 | 0 |
| 1736357400 | 388.68 | 1.43 | 0.37 | 389.56 | 398.66 | 371.48 | 0 |
| 1736271000 | 387.25 | -14.61 | -3.64 | 403.29 | 409.65 | 381.21 | 0 |
| 1736184600 | 401.86 | -40.63 | -9.18 | 433 | 441.21 | 401.86 | 0 |
| 1735925400 | 442.49 | 15.41 | 3.61 | 426.83 | 447.34 | 426.49 | 0 |
| 1735839000 | 427.08 | -14.65 | -3.32 | 440.6 | 452.48 | 427.06 | 0 |
| 1735579800 | 441.73 | 10.44 | 2.42 | 443.82 | 445.16 | 432.81 | 0 |
| 1735320600 | 431.29 | -17.4 | -3.88 | 451.99 | 456.11 | 431.29 | 0 |
| 1734975000 | 448.69 | 5.54 | 1.25 | 448.8 | 454.47 | 441.66 | 0 |
| 1734715800 | 443.15 | 11.28 | 2.61 | 451.18 | 473.63 | 437.97 | 0 |
| 1734629400 | 431.87 | 32.52 | 8.14 | 424.51 | 433.13 | 415.86 | 0 |
| 1734543000 | 399.35 | 0.69 | 0.17 | 395.65 | 399.42 | 389.06 | 0 |
| 1734456600 | 398.66 | 8.01 | 2.05 | 393.52 | 399.23 | 385.95 | 0 |
| 1734370200 | 390.65 | 10.96 | 2.89 | 385.41 | 391.66 | 382.38 | 0 |
| 1734111000 | 379.69 | 2.48 | 0.66 | 374.7 | 383.99 | 366.74 | 0 |
| 1734024600 | 377.21 | -2.8 | -0.74 | 375.66 | 381.48 | 374.17 | 0 |
| 1733938200 | 380.01 | -7.78 | -2.01 | 391.79 | 392.18 | 378.15 | 0 |
| 1733851800 | 387.79 | 2.14 | 0.55 | 393.52 | 393.65 | 380.43 | 0 |
| 1733765400 | 385.65 | 5.01 | 1.32 | 372.67 | 388.76 | 372.67 | 0 |
| 1733506200 | 380.64 | -2.69 | -0.70 | 381.78 | 386.67 | 375.98 | 0 |
| 1733419800 | 383.33 | -14.71 | -3.70 | 399.91 | 400.14 | 381.6 | 0 |
| 1733333400 | 398.04 | -27.2 | -6.40 | 414.39 | 416.75 | 394.41 | 0 |
| 1733247000 | 425.24 | -10.65 | -2.44 | 434.37 | 437.12 | 422.45 | 0 |
| 1733160600 | 435.89 | -44.23 | -9.21 | 486.89 | 489.49 | 435.89 | 0 |
| 1732901400 | 480.12 | -31.41 | -6.14 | 515.84 | 519.03 | 477.96 | 0 |
| 1732815000 | 511.53 | -27.2 | -5.05 | 521.44 | 524.80999 | 509.55 | 0 |
| 1732728600 | 538.73 | 5.99 | 1.12 | 539.39 | 558.07 | 534.54 | 0 |
| 1732642200 | 532.74 | 17.7 | 3.44 | 530.64 | 541.76 | 518.51 | 0 |
| 1732555800 | 515.04 | -12.59 | -2.39 | 505.7 | 527.38 | 504.7 | 0 |
| 1732296600 | 527.63 | -30.52 | -5.47 | 542.03 | 577.67999 | 524.91 | 0 |
| 1732210200 | 558.15 | -25.71 | -4.40 | 573.86 | 603.52 | 556.96 | 0 |
| 1732123800 | 583.86 | 10.37 | 1.81 | 557.09 | 591.54999 | 548.84 | 0 |
| 1732037400 | 573.49 | 22.53 | 4.09 | 553.59 | 616.17999 | 547.39 | 0 |
| 1731951000 | 550.96 | 4.67 | 0.85 | 540.71 | 567.55999 | 535.61 | 0 |
| 1731691800 | 546.29 | 9.17 | 1.71 | 558.86 | 561.29 | 533.23 | 0 |
| 1731605400 | 537.12 | -47.78 | -8.17 | 572.49 | 574.66 | 529.02 | 0 |
| 1731519000 | 584.9 | 5.92 | 1.02 | 581.03 | 614.91 | 562.52 | 0 |
| 1731432600 | 578.98 | 65.98 | 12.86 | 543.05999 | 581.19 | 530.52 | 0 |
| 1731346200 | 513 | -39.21 | -7.10 | 523.66999 | 524.4 | 496.05 | 0 |
| 1731087000 | 552.21 | 24.37 | 4.62 | 520.13 | 563.48 | 520.13 | 0 |
| 1731000600 | 527.84 | -59.47 | -10.13 | 565.84 | 567.4 | 513.89 | 0 |
| 1730914200 | 587.30999 | 37.5 | 6.82 | 532.24 | 592.69 | 497.42 | 0 |
| 1730827800 | 549.80999 | -18.98 | -3.34 | 565.15 | 576.84 | 548.58 | 0 |
| 1730741400 | 568.79 | 19.32 | 3.52 | 554.41 | 568.80999 | 545.13 | 0 |
| 1730482200 | 549.47 | -32.11 | -5.52 | 578.91999 | 581.09 | 541.66999 | 0 |
| 1730395800 | 581.58 | 31.16 | 5.66 | 578.29999 | 594.03 | 563.27 | 0 |
| 1730309400 | 550.41999 | 35.33 | 6.86 | 527.24 | 559.32 | 524.46 | 0 |
| 1730223000 | 515.09 | 8.63 | 1.70 | 490.78 | 517.13 | 489.41 | 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
