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 | 0.43 | 0.0744550066663 | 577.53 | 578.14 | 570.51 | 0 | 0 | IX |
| 4 | 6.78 | 1.18701635211 | 571.18 | 585.41 | 561.73 | 0 | 0 | IX |
| 12 | 15.74 | 2.79961580876 | 562.22 | 585.41 | 542.12 | 0 | 0 | IX |
| 26 | 40.42 | 7.51944041374 | 537.54 | 585.41 | 511.99 | 0 | 0 | IX |
| 52 | 112.74 | 24.2336958858 | 465.22 | 585.41 | 464.8 | 0 | 0 | IX |
| 156 | 78.26 | 15.6613968381 | 499.7 | 585.41 | 358.77 | 0 | 0 | IX |
| 260 | 223.8 | 63.1917777276 | 354.16 | 585.41 | 246.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 576.79 | 4.4 | 0.77 | 574.71 | 577.02 | 573.2 | 0 |
| 1732123800 | 572.39 | -2.08 | -0.36 | 575.28 | 575.54 | 570.51 | 0 |
| 1732037400 | 574.47 | 0.79 | 0.14 | 574.25 | 574.47 | 570.55999 | 0 |
| 1731951000 | 573.67999 | 2.36 | 0.41 | 571.39 | 574.30999 | 570.69 | 0 |
| 1731691800 | 571.32 | -7.05 | -1.22 | 577.53 | 577.72 | 571.2 | 0 |
| 1731605400 | 578.37 | -2.1 | -0.36 | 579.16 | 580.62 | 578.33 | 0 |
| 1731519000 | 580.47 | 0.31 | 0.05 | 579.97 | 581.04999 | 577.79999 | 0 |
| 1731432600 | 580.16 | -4.29 | -0.73 | 583.98 | 584.05999 | 579.80999 | 0 |
| 1731346200 | 584.45 | 1.45 | 0.25 | 582.92999 | 585.41 | 582.83 | 0 |
| 1731087000 | 583 | 0.03 | 0.01 | 583.16 | 583.82 | 582.25 | 0 |
| 1731000600 | 582.97 | 6.96 | 1.21 | 578.48 | 583.28 | 578.46 | 0 |
| 1730914200 | 576.01 | 7.23 | 1.27 | 568.11 | 576.2 | 567.37 | 0 |
| 1730827800 | 568.78 | 4.9 | 0.87 | 563.67999 | 569.05999 | 563.61 | 0 |
| 1730741400 | 563.88 | -2.08 | -0.37 | 565.29999 | 566.03 | 562.38 | 0 |
| 1730482200 | 565.96 | 1.76 | 0.31 | 562.1 | 567.42999 | 561.73 | 0 |
| 1730395800 | 564.2 | -8.61 | -1.50 | 570.88 | 571.33 | 562.96 | 0 |
| 1730309400 | 572.80999 | -0.7 | -0.12 | 573.36 | 574.24 | 570.96 | 0 |
| 1730223000 | 573.51 | 0 | 0.00 | 573.13 | 573.96 | 571.07 | 0 |
| 1730136600 | 573.51 | 0.02 | 0.00 | 570.91999 | 574.30999 | 570.85 | 0 |
| 1729873800 | 573.49 | 3.01 | 0.53 | 571.17999 | 575.16999 | 571.01 | 0 |
| 1729787400 | 570.48 | 0.2 | 0.04 | 570.38 | 572.27 | 569.61 | 0 |
| 1729701000 | 570.28 | -3.64 | -0.63 | 574.85 | 574.9 | 570.28 | 0 |
| 1729614600 | 573.91999 | -1.57 | -0.27 | 575.76 | 575.9 | 573.22 | 0 |
| 1729528200 | 575.49 | -2.95 | -0.51 | 578.99 | 578.99 | 574.55999 | 0 |
| 1729269000 | 578.44 | 0.7 | 0.12 | 576.4 | 578.54 | 576.33 | 0 |
| 1729182600 | 577.74 | 2.76 | 0.48 | 576.04999 | 578.97 | 575.91 | 0 |
| 1729096200 | 574.98 | -1.9 | -0.33 | 574.74 | 575.28 | 573.94 | 0 |
| 1729009800 | 576.88 | -1.7 | -0.29 | 579.37 | 579.71 | 576.37 | 0 |
| 1728923400 | 578.58 | 3.26 | 0.57 | 575.72 | 578.64 | 575.32 | 0 |
| 1728664200 | 575.32 | 1.91 | 0.33 | 572.79999 | 576.01 | 572.36 | 0 |
| 1728577800 | 573.41 | 0.73 | 0.13 | 573.53 | 573.7 | 571.41999 | 0 |
| 1728491400 | 572.67999 | 3.23 | 0.57 | 570.15 | 573.16999 | 569.55999 | 0 |
| 1728405000 | 569.45 | -0.99 | -0.17 | 567.24 | 569.59 | 566.15 | 0 |
| 1728318600 | 570.44 | 2.26 | 0.40 | 571.67999 | 572.16 | 570.04 | 0 |
| 1728059400 | 568.17999 | 0.02 | 0.00 | 567.7 | 570.22 | 566.76 | 0 |
| 1727973000 | 568.16 | -1.64 | -0.29 | 569.21 | 569.33 | 566.26 | 0 |
| 1727886600 | 569.79999 | -0.58 | -0.10 | 570.32 | 570.42999 | 566.49 | 0 |
| 1727800200 | 570.38 | -2.95 | -0.51 | 574.91999 | 575.19 | 568.34 | 0 |
| 1727713800 | 573.33 | -3.08 | -0.53 | 574.79 | 574.95 | 572.4 | 0 |
| 1727454600 | 576.41 | 2.05 | 0.36 | 574.83 | 577.95 | 574.61 | 0 |
| 1727368200 | 574.36 | 3.46 | 0.61 | 571.44 | 576.29 | 571.32 | 0 |
| 1727281800 | 570.9 | -0.71 | -0.12 | 572.41 | 572.53 | 570.74 | 0 |
| 1727195400 | 571.61 | 2.41 | 0.42 | 569.85 | 571.91 | 569.27 | 0 |
| 1727109000 | 569.2 | 0.87 | 0.15 | 568.17999 | 570.04 | 567.66 | 0 |
| 1726849800 | 568.33 | -2.43 | -0.43 | 571.16 | 571.21 | 565.83 | 0 |
| 1726763400 | 570.76 | 8.64 | 1.54 | 561.45 | 570.84 | 561.45 | 0 |
| 1726677000 | 562.12 | -0.82 | -0.15 | 562.61 | 562.9 | 560.9 | 0 |
| 1726590600 | 562.94 | 1.52 | 0.27 | 562.04 | 565.16999 | 561.92999 | 0 |
| 1726504200 | 561.41999 | 0.1 | 0.02 | 561.7 | 562.73 | 560.59 | 0 |
| 1726245000 | 561.32 | 5.62 | 1.01 | 558.77 | 562.26 | 558.61 | 0 |
| 1726158600 | 555.7 | 8.43 | 1.54 | 553.76 | 556.41 | 553.5 | 0 |
| 1726072200 | 547.27 | 1.16 | 0.21 | 549.21 | 549.54999 | 542.12 | 0 |
| 1725985800 | 546.11 | -2.83 | -0.52 | 548.41 | 549.42999 | 545.64 | 0 |
| 1725899400 | 548.94 | 5.19 | 0.95 | 543.16999 | 548.94 | 543.11 | 0 |
| 1725640200 | 543.75 | -7.81 | -1.42 | 552.25 | 553.17999 | 543.75 | 0 |
| 1725553800 | 551.55999 | -2.85 | -0.51 | 553.79999 | 555.46 | 550.66 | 0 |
| 1725467400 | 554.41 | -4.57 | -0.82 | 554.87 | 556.26 | 552.29999 | 0 |
| 1725381000 | 558.98 | -6.81 | -1.20 | 565.72 | 566.16 | 558.61 | 0 |
| 1725294600 | 565.79 | 4.14 | 0.74 | 565.72 | 566.05999 | 565.38 | 0 |
| 1725035400 | 561.65 | -4.05 | -0.72 | 562.22 | 565.04999 | 561.65 | 0 |
| 1724949000 | 565.7 | 4.74 | 0.84 | 561.45 | 565.74 | 561.38 | 0 |
| 1724862600 | 560.96 | -2.45 | -0.43 | 563.84 | 564.33 | 560.66 | 0 |
| 1724776200 | 563.41 | 1.77 | 0.32 | 562.85 | 564.41 | 561.53 | 0 |
| 1724430600 | 561.64 | 1.17 | 0.21 | 558.16999 | 564.59 | 558.14 | 0 |
| 1724344200 | 560.47 | 0.02 | 0.00 | 561.47 | 563.32 | 558.76 | 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
