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 | 4.15 | 0.763513264893 | 543.54 | 548.2 | 525.39 | 0 | 0 | IX |
| 4 | 18.64 | 3.52329647481 | 529.05 | 548.2 | 514.71 | 0 | 0 | IX |
| 12 | 6.7 | 1.23847021202 | 540.99 | 552.59 | 514.71 | 0 | 0 | IX |
| 26 | 53.93 | 10.9223104342 | 493.76 | 592.23 | 490.52 | 0 | 0 | IX |
| 52 | 73.05 | 15.3906118321 | 474.64 | 592.23 | 474.6 | 0 | 0 | IX |
| 156 | -52.47 | -8.7426686217 | 600.16 | 618.6 | 407.21 | 0 | 0 | IX |
| 260 | 6.65 | 1.22911429839 | 541.04 | 740.8 | 378.47 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 547.82 | 4.84 | 0.89 | 543.96 | 547.98 | 543.34 | 0 |
| 1738776600 | 542.98 | 2.33 | 0.43 | 541.88 | 545.54 | 540.27 | 0 |
| 1738690200 | 540.65 | 9.53 | 1.79 | 533.74 | 541.45 | 533.5 | 0 |
| 1738603800 | 531.12 | -12.45 | -2.29 | 535.02 | 535.11 | 525.39 | 0 |
| 1738344600 | 543.57 | -0.02 | -0.00 | 542.95 | 543.6 | 541.96 | 0 |
| 1738258200 | 543.59 | 0.82 | 0.15 | 543.54 | 543.91999 | 542.82 | 0 |
| 1738171800 | 542.77 | 0.71 | 0.13 | 542.94 | 543.47 | 542.2 | 0 |
| 1738085400 | 542.05999 | -1.15 | -0.21 | 542.61 | 543.87 | 541.13 | 0 |
| 1737999000 | 543.21 | -0.67 | -0.12 | 543.11 | 545.11 | 542.71 | 0 |
| 1737739800 | 543.88 | 6.23 | 1.16 | 538.59 | 544.24 | 538.35 | 0 |
| 1737653400 | 537.65 | -1.73 | -0.32 | 538.5 | 541.29999 | 536.66999 | 0 |
| 1737567000 | 539.38 | -1.38 | -0.26 | 541.29999 | 543.05999 | 538.25 | 0 |
| 1737480600 | 540.76 | 3.73 | 0.69 | 540.46 | 541.45 | 536.5 | 0 |
| 1737394200 | 537.03 | 6.28 | 1.18 | 531.04 | 539.09 | 530.87 | 0 |
| 1737135000 | 530.75 | 1.11 | 0.21 | 528.96 | 531.71 | 527.35 | 0 |
| 1737048600 | 529.64 | 7.2 | 1.38 | 525.23 | 531.58 | 525.07 | 0 |
| 1736962200 | 522.44 | -0.24 | -0.05 | 523.61 | 523.63 | 520.34 | 0 |
| 1736875800 | 522.67999 | 7.12 | 1.38 | 516.9 | 523.44 | 516.66 | 0 |
| 1736789400 | 515.55999 | -6.4 | -1.23 | 514.71 | 515.69 | 514.71 | 0 |
| 1736530200 | 521.96 | -6.08 | -1.15 | 525.57 | 526.25 | 521.79999 | 0 |
| 1736443800 | 528.04 | -2.31 | -0.44 | 529.04999 | 529.30999 | 527.02 | 0 |
| 1736357400 | 530.35 | -3.52 | -0.66 | 529.57 | 532.09 | 529.5 | 0 |
| 1736271000 | 533.87 | -0.8 | -0.15 | 533.66999 | 535.17999 | 533.01 | 0 |
| 1736184600 | 534.66999 | 5.91 | 1.12 | 532.98 | 536.16 | 532.45 | 0 |
| 1735925400 | 528.76 | 2.73 | 0.52 | 530.04 | 530.2 | 527.4 | 0 |
| 1735839000 | 526.03 | -5.63 | -1.06 | 528.23 | 528.7 | 526.02 | 0 |
| 1735666200 | 531.66 | -3.43 | -0.64 | 532.79999 | 533.24 | 531.55999 | 0 |
| 1735579800 | 535.09 | -1.1 | -0.21 | 535.44 | 536.66999 | 534.57 | 0 |
| 1735320600 | 536.19 | -0.93 | -0.17 | 536.59 | 537.89 | 535.82 | 0 |
| 1735061400 | 537.12 | 2.66 | 0.50 | 537.22 | 537.58 | 536.88 | 0 |
| 1734975000 | 534.46 | 6.16 | 1.17 | 534.54999 | 535.51 | 534 | 0 |
| 1734715800 | 528.29999 | -4.62 | -0.87 | 528.04999 | 528.9 | 526.42999 | 0 |
| 1734629400 | 532.91999 | -7.91 | -1.46 | 530.62 | 533.30999 | 530.55999 | 0 |
| 1734543000 | 540.83 | 2.34 | 0.43 | 541.2 | 542.08 | 540.63 | 0 |
| 1734456600 | 538.49 | -2.59 | -0.48 | 539.9 | 541.11 | 537.08 | 0 |
| 1734370200 | 541.08 | -2.15 | -0.40 | 541.84 | 542.13 | 540.61 | 0 |
| 1734111000 | 543.23 | -5.58 | -1.02 | 545.01 | 545.53 | 543.13 | 0 |
| 1734024600 | 548.80999 | 3.99 | 0.73 | 550.41999 | 551.01 | 548.2 | 0 |
| 1733938200 | 544.82 | -2.88 | -0.53 | 545.79 | 546.33 | 543.63 | 0 |
| 1733851800 | 547.7 | -3.97 | -0.72 | 552.23 | 552.59 | 547.54 | 0 |
| 1733765400 | 551.66999 | 6.83 | 1.25 | 541.51 | 551.88 | 541.51 | 0 |
| 1733506200 | 544.84 | 0.37 | 0.07 | 545.63 | 546.64 | 544.76 | 0 |
| 1733419800 | 544.47 | -1.51 | -0.28 | 544.75 | 545 | 543.82 | 0 |
| 1733333400 | 545.98 | 0.01 | 0.00 | 545.23 | 546.59 | 544.80999 | 0 |
| 1733247000 | 545.97 | 5.53 | 1.02 | 544.99 | 547.4 | 543.89 | 0 |
| 1733160600 | 540.44 | 3.24 | 0.60 | 541.16 | 541.62 | 539.94 | 0 |
| 1732901400 | 537.2 | -1.04 | -0.19 | 540.87 | 541.37 | 536.61 | 0 |
| 1732815000 | 538.24 | -2.58 | -0.48 | 537.96 | 538.62 | 537.55999 | 0 |
| 1732728600 | 540.82 | 4.08 | 0.76 | 536.85 | 540.91999 | 535.75 | 0 |
| 1732642200 | 536.74 | -3.81 | -0.70 | 539.15 | 539.15 | 536.7 | 0 |
| 1732555800 | 540.54999 | 0.88 | 0.16 | 542.04 | 542.37 | 540.30999 | 0 |
| 1732296600 | 539.66999 | -1.68 | -0.31 | 543.21 | 543.47 | 539.07 | 0 |
| 1732210200 | 541.35 | -2.78 | -0.51 | 543.66 | 544.4 | 540.92999 | 0 |
| 1732123800 | 544.13 | -2.16 | -0.40 | 545.4 | 546.30999 | 543.77 | 0 |
| 1732037400 | 546.29 | 4.65 | 0.86 | 546.48 | 546.69 | 544.2 | 0 |
| 1731951000 | 541.64 | 2.66 | 0.49 | 542.13 | 542.69 | 539.7 | 0 |
| 1731691800 | 538.98 | 0.91 | 0.17 | 539.77 | 541.76 | 537.65 | 0 |
| 1731605400 | 538.07 | -5.11 | -0.94 | 540.99 | 541.19 | 536.88 | 0 |
| 1731519000 | 543.17999 | -3.92 | -0.72 | 544.28 | 545.49 | 542.16 | 0 |
| 1731432600 | 547.1 | -12.15 | -2.17 | 552.57 | 552.66 | 547.07 | 0 |
| 1731346200 | 559.25 | -4.87 | -0.86 | 557.96 | 560.98 | 557.87 | 0 |
| 1731087000 | 564.12 | -3.82 | -0.67 | 568.62 | 570.01 | 563.83 | 0 |
| 1731000600 | 567.94 | 9.99 | 1.79 | 562.83 | 568.36 | 562.25 | 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
