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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 539.41999 | 6.35 | 1.19 | 530.29999 | 545.36 | 530.12 | 3063357 |
| 1734645600 | 533.07 | 7.16 | 1.36 | 527.38 | 537.29 | 527.38 | 1738337 |
| 1734559200 | 525.91 | -17.81 | -3.28 | 543.14 | 543.14 | 525.84 | 1934949 |
| 1734472800 | 543.72 | -6.19 | -1.13 | 546.36 | 548.17999 | 541.34 | 1608016 |
| 1734386400 | 549.91 | -7.85 | -1.41 | 557.95 | 557.95 | 547.64 | 1657030 |
| 1734127200 | 557.76 | 0.43 | 0.08 | 560.29999 | 561.49 | 557.4 | 1091236 |
| 1734040800 | 557.33 | -0.94 | -0.17 | 561.83 | 566.04999 | 557.11 | 1021872 |
| 1733954400 | 558.27 | 0.91 | 0.16 | 558.05999 | 559.08 | 554.15 | 1145383 |
| 1733868000 | 557.36 | -9.64 | -1.70 | 566.15 | 566.15 | 554.15 | 1108184 |
| 1733781600 | 567 | -8.74 | -1.52 | 573.48 | 576.48 | 566.39 | 1291697 |
| 1733522400 | 575.74 | -7.12 | -1.22 | 581.67999 | 583.71 | 573.52 | 973107 |
| 1733436000 | 582.86 | -1.68 | -0.29 | 587.89 | 589.19 | 582.86 | 1069762 |
| 1733349600 | 584.54 | -6.77 | -1.14 | 591.83 | 592.37 | 580.89 | 1284998 |
| 1733263200 | 591.30999 | -0.9 | -0.15 | 592.39 | 595.77 | 588.82 | 1458100 |
| 1733176800 | 592.21 | -1.75 | -0.29 | 595.84 | 595.84 | 589.29999 | 1290416 |
| 1732917600 | 593.96 | -1.21 | -0.20 | 596.63 | 598.59 | 593.77 | 765199 |
| 1732744800 | 595.16999 | 0.88 | 0.15 | 594.6 | 599.38 | 593.05999 | 1024613 |
| 1732658400 | 594.29 | 0.56 | 0.09 | 590.96 | 594.95 | 587.05999 | 1139924 |
| 1732572000 | 593.73 | 5.96 | 1.01 | 590.73 | 596.04 | 590.71 | 2842511 |
| 1732312800 | 587.77 | 7.58 | 1.31 | 581.6 | 588.97 | 581.6 | 1422350 |
| 1732226400 | 580.19 | 6.15 | 1.07 | 576.33 | 583.4 | 573.48 | 1221061 |
| 1732140000 | 574.04 | 2.92 | 0.51 | 573.24 | 574.92999 | 570.77 | 922072 |
| 1732053600 | 571.12 | -3 | -0.52 | 567.94 | 573.33 | 566.16999 | 1127251 |
| 1731967200 | 574.12 | 1.62 | 0.28 | 568.45 | 574.22 | 568.45 | 1384812 |
| 1731708000 | 572.5 | 6.32 | 1.12 | 569.04 | 573.24 | 567.17999 | 1340369 |
| 1731621600 | 566.17999 | -4.8 | -0.84 | 571.27 | 572.65 | 563.5 | 1314515 |
| 1731535200 | 570.98 | -0.01 | -0.00 | 570.57 | 574.37 | 569.05999 | 1380840 |
| 1731448800 | 570.99 | -0.51 | -0.09 | 569.36 | 572.05999 | 567.82 | 1306099 |
| 1731362400 | 571.5 | 1.59 | 0.28 | 574.46 | 575.95 | 568.66 | 1498578 |
| 1731103200 | 569.91 | 7.28 | 1.29 | 569.82 | 572.23 | 566.77 | 1534806 |
| 1731016800 | 562.63 | -15.16 | -2.62 | 591.26 | 591.26 | 561.83 | 1862498 |
| 1730930400 | 577.79 | 22.96 | 4.14 | 581.72 | 582.52 | 566.76 | 1493777 |
| 1730844000 | 554.83 | 6.23 | 1.14 | 549 | 556.05999 | 549 | 1048476 |
| 1730757600 | 548.6 | -2.7 | -0.49 | 549.23 | 552.32 | 547.59 | 1154555 |
| 1730494800 | 551.29999 | 1.65 | 0.30 | 547.87 | 559.94 | 546.63 | 1822741 |
| 1730408400 | 549.65 | -18.71 | -3.29 | 556.79 | 560.5 | 546.98 | 1992993 |
| 1730322000 | 568.36 | 3.85 | 0.68 | 563.76 | 571.89 | 563.46 | 1002297 |
| 1730235600 | 564.51 | -4.05 | -0.71 | 566.69 | 570.29999 | 564.51 | 978754 |
| 1730149200 | 568.55999 | 3.24 | 0.57 | 569.86 | 572.91 | 568.44 | 841988 |
| 1729890000 | 565.32 | -7.79 | -1.36 | 574.12 | 576.69 | 563.33 | 978737 |
| 1729803600 | 573.11 | -1.12 | -0.20 | 577.29 | 577.57 | 572.59 | 801053 |
| 1729717200 | 574.23 | -0.73 | -0.13 | 575.08 | 575.34 | 571.44 | 776013 |
| 1729630800 | 574.96 | -3.76 | -0.65 | 574.73 | 577.05999 | 567.5 | 815442 |
| 1729544400 | 578.72 | -2.17 | -0.37 | 581.07 | 583.30999 | 577.11 | 952398 |
| 1729285200 | 580.89 | -3.3 | -0.56 | 585.03 | 585.03 | 577.83 | 2626159 |
| 1729198800 | 584.19 | 4.87 | 0.84 | 583.22 | 585.02 | 578.87 | 1238462 |
| 1729112400 | 579.32 | 1.34 | 0.23 | 577.99 | 582.91 | 576.47 | 1173098 |
| 1729026000 | 577.98 | -8.27 | -1.41 | 586.63 | 591.37 | 577.69 | 1021487 |
| 1728939600 | 586.25 | 4.88 | 0.84 | 582.17999 | 587.23 | 576.64 | 990389 |
| 1728680400 | 581.37 | 0.09 | 0.02 | 585.08 | 587.61 | 579.36 | 1029165 |
| 1728594000 | 581.28 | 3.98 | 0.69 | 587.72 | 593.88 | 579.14 | 1592339 |
| 1728507600 | 577.29999 | 17.41 | 3.11 | 557.12 | 579.95 | 554.85 | 2153995 |
| 1728421200 | 559.89 | 6.88 | 1.24 | 556.47 | 568.03 | 556.47 | 2219038 |
| 1728334800 | 553.01 | -40.16 | -6.77 | 584.62 | 587.62 | 549.62 | 2848637 |
| 1728075600 | 593.16999 | 14.88 | 2.57 | 584.48 | 593.28 | 582.91 | 911972 |
| 1727989200 | 578.29 | -4.51 | -0.77 | 581.21 | 582.41999 | 576.41 | 1305500 |
| 1727902800 | 582.79999 | 1.04 | 0.18 | 580.45 | 584.38 | 579.71 | 830952 |
| 1727816400 | 581.76 | 2.59 | 0.45 | 579.09 | 583.07 | 576.09 | 888960 |
| 1727730000 | 579.16999 | 1.97 | 0.34 | 578.83 | 579.41 | 569.91 | 1072458 |
| 1727470800 | 577.2 | 1.69 | 0.29 | 576.04999 | 580.64 | 574.63 | 1215234 |
| 1727384400 | 575.51 | 5.46 | 0.96 | 568.79999 | 577.19 | 566.97 | 1009785 |
| 1727298000 | 570.04999 | 0.17 | 0.03 | 571.62 | 572.07 | 564.55999 | 866943 |
| 1727211600 | 569.88 | -3.61 | -0.63 | 574.80999 | 574.83 | 568.39 | 837822 |
| 1727125200 | 573.49 | 0.72 | 0.13 | 574.78 | 576.44 | 572.77 | 835570 |
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
