Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.38 | 2.97710071427 | 516.61 | 538.11 | 516.04 | 0 | 0 | IX |
| 4 | -13.91 | -2.54808572999 | 545.9 | 550.23 | 511.42 | 0 | 0 | IX |
| 12 | -32.11 | -5.69225314661 | 564.1 | 572.84 | 511.42 | 0 | 0 | IX |
| 26 | -58.58 | -9.91923057385 | 590.57 | 590.57 | 511.42 | 0 | 0 | IX |
| 52 | -46.07 | -7.96976092447 | 578.06 | 600.38 | 511.42 | 0 | 0 | IX |
| 156 | -166.83 | -23.8731003692 | 698.82 | 707.65 | 511.3 | 0 | 0 | IX |
| 260 | 440.93 | 484.219196134 | 91.06 | 742.14 | 91.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 526.52 | -2.48 | -0.47 | 529 | 531.61 | 526.30999 | 0 |
| 1732037400 | 529 | -5.27 | -0.99 | 534.27 | 538.11 | 525.25 | 0 |
| 1731951000 | 534.27 | 0.91 | 0.17 | 533.36 | 536.32 | 531.41999 | 0 |
| 1731691800 | 533.36 | 5.83 | 1.11 | 527.53 | 534.54999 | 525.36 | 0 |
| 1731605400 | 527.53 | 10.92 | 2.11 | 516.61 | 527.77 | 516.04 | 0 |
| 1731519000 | 516.61 | 1.08 | 0.21 | 515.53 | 518.41 | 511.42 | 0 |
| 1731432600 | 515.53 | -14.64 | -2.76 | 530.16999 | 530.16999 | 515.33 | 0 |
| 1731346200 | 530.16999 | 2.38 | 0.45 | 527.79 | 534.86 | 527.79 | 0 |
| 1731087000 | 527.79 | -6.47 | -1.21 | 534.26 | 534.74 | 526.35 | 0 |
| 1731000600 | 534.26 | -0.29 | -0.05 | 534.54999 | 541.08 | 532.46 | 0 |
| 1730914200 | 534.54999 | 2.36 | 0.44 | 532.19 | 547.98 | 531.03 | 0 |
| 1730827800 | 532.19 | 0.78 | 0.15 | 531.41 | 534.72 | 531.15 | 0 |
| 1730741400 | 531.41 | -1.56 | -0.29 | 532.97 | 535.33 | 531.41 | 0 |
| 1730482200 | 532.97 | 4.57 | 0.86 | 528.4 | 535.29 | 526.75 | 0 |
| 1730395800 | 528.4 | -6.03 | -1.13 | 534.42999 | 534.42999 | 525.92999 | 0 |
| 1730309400 | 534.42999 | -0.33 | -0.06 | 534.76 | 545.66 | 531.55999 | 0 |
| 1730223000 | 534.76 | -5.22 | -0.97 | 539.98 | 543.76 | 533.73 | 0 |
| 1730136600 | 539.98 | 3.31 | 0.62 | 536.66999 | 541.59 | 535.13 | 0 |
| 1729873800 | 536.66999 | -7.54 | -1.39 | 544.21 | 544.66999 | 536.66999 | 0 |
| 1729787400 | 544.21 | -1.69 | -0.31 | 545.9 | 550.23 | 544.21 | 0 |
| 1729701000 | 545.9 | -5.04 | -0.91 | 550.94 | 552.91 | 544.26 | 0 |
| 1729614600 | 550.94 | -3.13 | -0.56 | 554.07 | 554.07 | 545.07 | 0 |
| 1729528200 | 554.07 | -7.29 | -1.30 | 561.36 | 562.85 | 554.02 | 0 |
| 1729269000 | 561.36 | 3.68 | 0.66 | 557.67999 | 564.30999 | 556.46 | 0 |
| 1729182600 | 557.67999 | 2.85 | 0.51 | 554.83 | 559.16 | 553.27 | 0 |
| 1729096200 | 554.83 | 0.79 | 0.14 | 554.04 | 556.96 | 550.16999 | 0 |
| 1729009800 | 554.04 | -2.67 | -0.48 | 556.71 | 557.12 | 553.07 | 0 |
| 1728923400 | 556.71 | 2.44 | 0.44 | 554.27 | 556.71 | 550.58 | 0 |
| 1728664200 | 554.27 | -2.24 | -0.40 | 556.51 | 556.76 | 552.07 | 0 |
| 1728577800 | 556.51 | -0.21 | -0.04 | 556.72 | 560.29999 | 555.34 | 0 |
| 1728491400 | 556.72 | 5.58 | 1.01 | 551.14 | 557.1 | 548.83 | 0 |
| 1728405000 | 551.14 | -10.71 | -1.91 | 561.85 | 561.85 | 546.88 | 0 |
| 1728318600 | 561.85 | -1.04 | -0.18 | 562.89 | 566.48 | 559.27 | 0 |
| 1728059400 | 562.89 | 3.97 | 0.71 | 558.91999 | 565.47 | 557.55999 | 0 |
| 1727973000 | 558.91999 | -7.41 | -1.31 | 566.33 | 566.33 | 556.69 | 0 |
| 1727886600 | 566.33 | 5 | 0.89 | 561.33 | 568.83 | 561.28 | 0 |
| 1727800200 | 561.33 | -3.34 | -0.59 | 564.66999 | 566.07 | 557.54999 | 0 |
| 1727713800 | 564.66999 | -5.98 | -1.05 | 570.65 | 572.49 | 563.79 | 0 |
| 1727454600 | 570.65 | 4.94 | 0.87 | 565.71 | 572.84 | 565.71 | 0 |
| 1727368200 | 565.71 | 11.9 | 2.15 | 553.80999 | 567.25 | 553.80999 | 0 |
| 1727281800 | 553.80999 | -5.24 | -0.94 | 559.04999 | 559.89 | 553.58 | 0 |
| 1727195400 | 559.04999 | 5.27 | 0.95 | 553.78 | 562.52 | 553.28 | 0 |
| 1727109000 | 553.78 | 3.15 | 0.57 | 550.63 | 553.86 | 548.67999 | 0 |
| 1726849800 | 550.63 | -9.43 | -1.68 | 560.05999 | 560.05999 | 549.58 | 0 |
| 1726763400 | 560.05999 | 9.52 | 1.73 | 550.54 | 560.84 | 549.85 | 0 |
| 1726677000 | 550.54 | -4.96 | -0.89 | 555.5 | 556.04 | 549.12 | 0 |
| 1726590600 | 555.5 | 5.34 | 0.97 | 550.16 | 558.2 | 550.16 | 0 |
| 1726504200 | 550.16 | -4.68 | -0.84 | 554.84 | 554.84 | 548.16 | 0 |
| 1726245000 | 554.84 | 3.71 | 0.67 | 551.13 | 555.91 | 551.13 | 0 |
| 1726158600 | 551.13 | 2.5 | 0.46 | 548.63 | 555.16 | 547.89 | 0 |
| 1726072200 | 548.63 | 1.04 | 0.19 | 547.59 | 552.46 | 547.49 | 0 |
| 1725985800 | 547.59 | -3.14 | -0.57 | 550.73 | 553.69 | 547.33 | 0 |
| 1725899400 | 550.73 | 2.07 | 0.38 | 548.66 | 552.76 | 547.77 | 0 |
| 1725640200 | 548.66 | -7.32 | -1.32 | 555.98 | 555.98 | 547.47 | 0 |
| 1725553800 | 555.98 | -2.71 | -0.49 | 558.69 | 561.32 | 552.54999 | 0 |
| 1725467400 | 558.69 | -2.86 | -0.51 | 561.54999 | 561.54999 | 552.58 | 0 |
| 1725381000 | 561.54999 | -1.93 | -0.34 | 563.48 | 564.07 | 557.76 | 0 |
| 1725294600 | 563.48 | 1.32 | 0.23 | 562.16 | 563.48 | 559.02 | 0 |
| 1725035400 | 562.16 | -0.7 | -0.12 | 562.86 | 566.59 | 561.30999 | 0 |
| 1724949000 | 562.86 | -1.24 | -0.22 | 564.1 | 565.44 | 561.84 | 0 |
| 1724862600 | 564.1 | 0.51 | 0.09 | 563.59 | 569.16 | 561.33 | 0 |
| 1724776200 | 563.59 | -4.19 | -0.74 | 567.78 | 570.53 | 563.59 | 0 |
| 1724430600 | 567.78 | 3.4 | 0.60 | 564.38 | 568.24 | 564.29 | 0 |
| 1724344200 | 564.38 | -3.07 | -0.54 | 567.45 | 569.54 | 561.91 | 0 |
| 1724257800 | 567.45 | 4.3 | 0.76 | 563.15 | 568.73 | 562.97 | 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
