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 | 8.8 | 1.59238550205 | 552.63 | 563.6 | 547.74 | 0 | 0 | IX |
| 4 | -25.1 | -4.27940599799 | 586.53 | 605.85 | 540.23 | 0 | 0 | IX |
| 12 | -39.45 | -6.56537078951 | 600.88 | 612.75 | 540.23 | 0 | 0 | IX |
| 26 | -70.47 | -11.1520810255 | 631.9 | 648.92 | 529.25 | 0 | 0 | IX |
| 52 | -72.93 | -11.4966265212 | 634.36 | 692.71 | 529.25 | 0 | 0 | IX |
| 156 | -64.52 | -10.3075325505 | 625.95 | 821.15 | 529.25 | 0 | 0 | IX |
| 260 | 396.71 | 240.838999514 | 164.72 | 821.15 | 164.72 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 555.07 | 5.82 | 1.06 | 549.25 | 555.27 | 549.15 | 0 |
| 1735579800 | 549.25 | -3.13 | -0.57 | 552.38 | 552.38 | 547.74 | 0 |
| 1735320600 | 552.38 | -0.25 | -0.05 | 552.63 | 553.47 | 548.45 | 0 |
| 1735061400 | 552.63 | 3.66 | 0.67 | 548.97 | 553.59 | 548.97 | 0 |
| 1734975000 | 548.97 | 0.98 | 0.18 | 547.99 | 548.97 | 543.82 | 0 |
| 1734715800 | 547.99 | -2.25 | -0.41 | 550.24 | 550.24 | 540.23 | 0 |
| 1734629400 | 550.24 | -12.53 | -2.23 | 562.77 | 563.32 | 549.46 | 0 |
| 1734543000 | 562.77 | -4.12 | -0.73 | 566.89 | 566.89 | 561.07 | 0 |
| 1734456600 | 566.89 | -3.57 | -0.63 | 570.46 | 571.12 | 562.27 | 0 |
| 1734370200 | 570.46 | -2.8 | -0.49 | 573.26 | 575.14 | 568.41999 | 0 |
| 1734111000 | 573.26 | -14.56 | -2.48 | 587.82 | 587.82 | 572.46 | 0 |
| 1734024600 | 587.82 | -9.89 | -1.65 | 597.71 | 603.23 | 586.41999 | 0 |
| 1733938200 | 597.71 | 1.37 | 0.23 | 596.34 | 598.04999 | 590.29 | 0 |
| 1733851800 | 596.34 | -4.86 | -0.81 | 601.2 | 601.2 | 591.25 | 0 |
| 1733765400 | 601.2 | 20.05 | 3.45 | 581.15 | 605.85 | 581.15 | 0 |
| 1733506200 | 581.15 | -3.38 | -0.58 | 584.53 | 585.82 | 579.5 | 0 |
| 1733419800 | 584.53 | -2 | -0.34 | 586.53 | 589.51 | 583.82 | 0 |
| 1733333400 | 586.53 | -2.63 | -0.45 | 589.16 | 590.28 | 583.91 | 0 |
| 1733247000 | 589.16 | 4.77 | 0.82 | 584.39 | 594.45 | 584.36 | 0 |
| 1733160600 | 584.39 | 4.32 | 0.74 | 580.07 | 587.49 | 578.30999 | 0 |
| 1732901400 | 580.07 | 10.32 | 1.81 | 569.75 | 580.17999 | 569.75 | 0 |
| 1732815000 | 569.75 | 0.44 | 0.08 | 569.30999 | 571.52 | 567.49 | 0 |
| 1732728600 | 569.30999 | -1.66 | -0.29 | 570.97 | 576.61 | 567.14 | 0 |
| 1732642200 | 570.97 | -11.71 | -2.01 | 582.67999 | 583.08 | 569.69 | 0 |
| 1732555800 | 582.67999 | 6.39 | 1.11 | 576.29 | 584.86 | 576.15 | 0 |
| 1732296600 | 576.29 | 2.51 | 0.44 | 573.78 | 577.79 | 570.86 | 0 |
| 1732210200 | 573.78 | 0.03 | 0.01 | 573.75 | 574.66999 | 569.67999 | 0 |
| 1732123800 | 573.75 | 4.58 | 0.80 | 569.16999 | 576.53 | 569.16999 | 0 |
| 1732037400 | 569.16999 | -1.14 | -0.20 | 570.30999 | 578.59 | 565.27 | 0 |
| 1731951000 | 570.30999 | 3.83 | 0.68 | 566.48 | 572.53 | 565.87 | 0 |
| 1731691800 | 566.48 | 7.76 | 1.39 | 558.72 | 570.79 | 556.07 | 0 |
| 1731605400 | 558.72 | 2.48 | 0.45 | 556.24 | 561.2 | 550.69 | 0 |
| 1731519000 | 556.24 | 0.43 | 0.08 | 555.80999 | 562.48 | 553.89 | 0 |
| 1731432600 | 555.80999 | -20.25 | -3.52 | 576.05999 | 576.05999 | 553.04 | 0 |
| 1731346200 | 576.05999 | -7.75 | -1.33 | 583.80999 | 586.23 | 575.52 | 0 |
| 1731087000 | 583.80999 | -25.27 | -4.15 | 609.08 | 609.21 | 581.52 | 0 |
| 1731000600 | 609.08 | 20.41 | 3.47 | 588.66999 | 612.75 | 588.66999 | 0 |
| 1730914200 | 588.66999 | -2.56 | -0.43 | 591.23 | 603.9 | 581.64 | 0 |
| 1730827800 | 591.23 | 3.42 | 0.58 | 587.80999 | 592.82 | 587.80999 | 0 |
| 1730741400 | 587.80999 | -1.63 | -0.28 | 589.44 | 593.16999 | 587.62 | 0 |
| 1730482200 | 589.44 | 5.74 | 0.98 | 583.7 | 591.85 | 583.7 | 0 |
| 1730395800 | 583.7 | -8.8 | -1.49 | 592.5 | 592.5 | 580.78 | 0 |
| 1730309400 | 592.5 | -11.14 | -1.85 | 603.64 | 603.64 | 591.98 | 0 |
| 1730223000 | 603.64 | 3.33 | 0.55 | 600.30999 | 609.87 | 595.88 | 0 |
| 1730136600 | 600.30999 | 3.87 | 0.65 | 596.44 | 602.26 | 595.83 | 0 |
| 1729873800 | 596.44 | 11.49 | 1.96 | 584.95 | 598.29 | 584.17999 | 0 |
| 1729787400 | 584.95 | -1.09 | -0.19 | 586.04 | 596.72 | 584.95 | 0 |
| 1729701000 | 586.04 | -7.73 | -1.30 | 593.77 | 594.36 | 584.41999 | 0 |
| 1729614600 | 593.77 | 3.76 | 0.64 | 590.01 | 595.28 | 588.02 | 0 |
| 1729528200 | 590.01 | -4.61 | -0.78 | 594.62 | 601.1 | 589.88 | 0 |
| 1729269000 | 594.62 | 7.84 | 1.34 | 586.78 | 601.30999 | 586.78 | 0 |
| 1729182600 | 586.78 | 0.09 | 0.02 | 586.69 | 588.58 | 578.53 | 0 |
| 1729096200 | 586.69 | -1.5 | -0.26 | 588.19 | 592.9 | 585.5 | 0 |
| 1729009800 | 588.19 | -15.98 | -2.64 | 604.16999 | 604.89 | 586.4 | 0 |
| 1728923400 | 604.16999 | -1.72 | -0.28 | 605.89 | 607.08 | 597.94 | 0 |
| 1728664200 | 605.89 | 4.04 | 0.67 | 601.85 | 609 | 600.80999 | 0 |
| 1728577800 | 601.85 | 0.97 | 0.16 | 600.88 | 601.85 | 594.41999 | 0 |
| 1728491400 | 600.88 | 4.23 | 0.71 | 596.65 | 601.28 | 593.2 | 0 |
| 1728405000 | 596.65 | -29.01 | -4.64 | 625.66 | 625.66 | 594.4 | 0 |
| 1728318600 | 625.66 | 0.9 | 0.14 | 624.76 | 626.30999 | 620.7 | 0 |
| 1728059400 | 624.76 | 5.87 | 0.95 | 618.89 | 626.91 | 618.13 | 0 |
| 1727973000 | 618.89 | -10.88 | -1.73 | 629.77 | 629.77 | 616.97 | 0 |
| 1727886600 | 629.77 | 6.27 | 1.01 | 623.5 | 634.23 | 623.5 | 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
