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 | 0.79 | 0.138550307792 | 570.19 | 575.6 | 558.45 | 0 | 0 | IX |
| 4 | 15.89 | 2.86259885784 | 555.09 | 575.6 | 542.02 | 0 | 0 | IX |
| 12 | 9.6 | 1.71007160925 | 561.38 | 575.6 | 542.02 | 0 | 0 | IX |
| 26 | 56.12 | 10.9000504992 | 514.86 | 575.6 | 497.03 | 0 | 0 | IX |
| 52 | 84.25 | 17.3093912436 | 486.73 | 623.42 | 483.35 | 0 | 0 | IX |
| 156 | 98.69 | 20.8960596244 | 472.29 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 196.47 | 52.46054845 | 374.51 | 623.42 | 249.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 567.66 | 3.79 | 0.67 | 564.76 | 569.27 | 564.21 | 0 |
| 1738603800 | 563.87 | -11.73 | -2.04 | 567.45 | 567.52 | 558.45 | 0 |
| 1738344600 | 575.6 | 4.87 | 0.85 | 572.12 | 575.6 | 571.91999 | 0 |
| 1738258200 | 570.73 | 0.93 | 0.16 | 569.26 | 572.80999 | 569.19 | 0 |
| 1738171800 | 569.79999 | 0.53 | 0.09 | 570.19 | 570.82 | 569.14 | 0 |
| 1738085400 | 569.27 | 3.36 | 0.59 | 566.2 | 569.39 | 565.54999 | 0 |
| 1737999000 | 565.91 | -7.7 | -1.34 | 572.61 | 572.71 | 565.16 | 0 |
| 1737739800 | 573.61 | 2.85 | 0.50 | 572.51 | 574.08 | 572.46 | 0 |
| 1737653400 | 570.76 | 0.26 | 0.05 | 569.66999 | 571.22 | 569.29999 | 0 |
| 1737567000 | 570.5 | 3.84 | 0.68 | 567.59 | 570.67999 | 567 | 0 |
| 1737480600 | 566.66 | 3.69 | 0.66 | 564.04 | 566.7 | 562.57 | 0 |
| 1737394200 | 562.97 | 1.16 | 0.21 | 561.23 | 564 | 561.23 | 0 |
| 1737135000 | 561.80999 | 3.47 | 0.62 | 556.42999 | 561.94 | 556.29 | 0 |
| 1737048600 | 558.34 | 3.75 | 0.68 | 556.35 | 558.42999 | 556.03 | 0 |
| 1736962200 | 554.59 | 8.67 | 1.59 | 547.87 | 556.26 | 547.53 | 0 |
| 1736875800 | 545.91999 | 1.92 | 0.35 | 546.36 | 549.28 | 545.29999 | 0 |
| 1736789400 | 544 | -2.71 | -0.50 | 545.15 | 545.58 | 542.02 | 0 |
| 1736530200 | 546.71 | -8.18 | -1.47 | 554.23 | 554.35 | 545.85 | 0 |
| 1736443800 | 554.89 | 2.25 | 0.41 | 554.74 | 555.12 | 553.94 | 0 |
| 1736357400 | 552.64 | -4.66 | -0.84 | 555.09 | 555.41999 | 552.64 | 0 |
| 1736271000 | 557.29999 | -4.49 | -0.80 | 560.13 | 561.91 | 556.72 | 0 |
| 1736184600 | 561.79 | 6.64 | 1.20 | 556.19 | 562.61 | 555.98 | 0 |
| 1735925400 | 555.15 | 3.88 | 0.70 | 551.76 | 555.53 | 551.29999 | 0 |
| 1735839000 | 551.27 | -1.01 | -0.18 | 552.22 | 555.48 | 551.27 | 0 |
| 1735666200 | 552.28 | -3.17 | -0.57 | 554.13 | 555.54 | 552.28 | 0 |
| 1735579800 | 555.45 | -1.5 | -0.27 | 558.63 | 558.91999 | 551.66 | 0 |
| 1735320600 | 556.95 | -4.18 | -0.74 | 562.62 | 563.17999 | 556.53 | 0 |
| 1735061400 | 561.13 | 5.24 | 0.94 | 557.82 | 561.17999 | 557.73 | 0 |
| 1734975000 | 555.89 | -1.73 | -0.31 | 555.28 | 556.34 | 552.97 | 0 |
| 1734715800 | 557.62 | 5.52 | 1.00 | 550.34 | 557.63 | 546.91 | 0 |
| 1734629400 | 552.1 | -15.24 | -2.69 | 552.79 | 555.67999 | 551.7 | 0 |
| 1734543000 | 567.34 | 0.19 | 0.03 | 567.19 | 567.89 | 566.27 | 0 |
| 1734456600 | 567.15 | -2.43 | -0.43 | 569.12 | 569.23 | 566.21 | 0 |
| 1734370200 | 569.58 | 1.91 | 0.34 | 568.28 | 569.67999 | 567.69 | 0 |
| 1734111000 | 567.66999 | -3.8 | -0.66 | 568.66999 | 570.35 | 567.39 | 0 |
| 1734024600 | 571.47 | -0.36 | -0.06 | 572.79999 | 572.92999 | 570.75 | 0 |
| 1733938200 | 571.83 | 2.03 | 0.36 | 568.62 | 572.17999 | 568.08 | 0 |
| 1733851800 | 569.79999 | -2.33 | -0.41 | 571.39 | 571.41999 | 569.61 | 0 |
| 1733765400 | 572.13 | -0.87 | -0.15 | 572.71 | 574.16999 | 571.7 | 0 |
| 1733506200 | 573 | -0.22 | -0.04 | 572.19 | 574.07 | 572.16999 | 0 |
| 1733419800 | 573.22 | 1.53 | 0.27 | 572.08 | 573.37 | 572.04999 | 0 |
| 1733333400 | 571.69 | 2.69 | 0.47 | 569.29 | 571.76 | 568.96 | 0 |
| 1733247000 | 569 | 1.4 | 0.25 | 568.53 | 569.74 | 568.35 | 0 |
| 1733160600 | 567.6 | 1.35 | 0.24 | 566.33 | 567.9 | 565.97 | 0 |
| 1732901400 | 566.25 | 2.97 | 0.53 | 563.85 | 566.47 | 563.15 | 0 |
| 1732815000 | 563.28 | 0.27 | 0.05 | 563.04999 | 563.32 | 562.69 | 0 |
| 1732728600 | 563.01 | 0.51 | 0.09 | 563.51 | 564.44 | 562.5 | 0 |
| 1732642200 | 562.5 | 0.92 | 0.16 | 561.95 | 562.99 | 561.25 | 0 |
| 1732555800 | 561.58 | 1.43 | 0.26 | 561.66999 | 565.16999 | 561.16999 | 0 |
| 1732296600 | 560.15 | 2.39 | 0.43 | 558.55999 | 560.23 | 557.71 | 0 |
| 1732210200 | 557.76 | 3.39 | 0.61 | 556.12 | 558 | 554.66 | 0 |
| 1732123800 | 554.37 | -1.93 | -0.35 | 556.92999 | 557.16999 | 552.71 | 0 |
| 1732037400 | 556.29999 | 1.05 | 0.19 | 556.15 | 556.29999 | 552.83 | 0 |
| 1731951000 | 555.25 | 2.1 | 0.38 | 553.26 | 555.79999 | 552.54 | 0 |
| 1731691800 | 553.15 | -6.24 | -1.12 | 558.66999 | 558.88 | 553.04999 | 0 |
| 1731605400 | 559.39 | -2.3 | -0.41 | 560.38 | 561.37 | 559.35 | 0 |
| 1731519000 | 561.69 | -0.05 | -0.01 | 561.38 | 562.2 | 559.35 | 0 |
| 1731432600 | 561.74 | -4.79 | -0.85 | 565.66 | 565.74 | 561.44 | 0 |
| 1731346200 | 566.53 | 0.99 | 0.18 | 565.07 | 567.38 | 565.04999 | 0 |
| 1731087000 | 565.54 | -0.43 | -0.08 | 566.08 | 566.32 | 565.05999 | 0 |
| 1731000600 | 565.97 | 6.66 | 1.19 | 561.71 | 566.27 | 561.65 | 0 |
| 1730914200 | 559.30999 | 6.04 | 1.09 | 552.36 | 559.44 | 551.63 | 0 |
| 1730827800 | 553.27 | 4.93 | 0.90 | 548.41 | 553.52 | 548.34 | 0 |
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
