Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56246 | 0.361007844179 | 432.805 | 437.6785 | 429.05846 | 0 | 0 | FX |
| 4 | -8.7203 | -1.96807512805 | 443.08776 | 443.91334 | 428.42325 | 0 | 0 | FX |
| 12 | -2.60754 | -0.596725213113 | 436.975 | 449.0865 | 428.42325 | 0 | 0 | FX |
| 26 | 9.04389 | 2.12635523585 | 425.32357 | 449.0865 | 410.94561 | 0 | 0 | FX |
| 52 | 23.64742 | 5.75755202984 | 410.72004 | 449.0865 | 386.0986 | 0 | 0 | FX |
| 156 | 97.80338 | 29.059363673 | 336.56408 | 449.0865 | 0.2122324 | 0 | 0 | FX |
| 260 | 118.63303 | 37.5736754462 | 315.73443 | 449.0865 | 0.2122324 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738627020 | 434.045 | -1.92 | -0.44 | 435.98105 | 436.75228 | 433.17623 | 0 |
| 1738540620 | 435.96 | 4.02 | 0.93 | 431.94103 | 437.6785 | 431.675 | 0 |
| 1738454220 | 431.94103 | 0 | 0.00 | 431.94103 | 431.94103 | 431.94103 | 0 |
| 1738367820 | 431.94103 | 1.68 | 0.39 | 430.12844 | 433.18235 | 430.20098 | 0 |
| 1738281420 | 430.26 | -1.72 | -0.40 | 432.05251 | 432.83232 | 429.05846 | 0 |
| 1738195020 | 431.98367 | -0.13 | -0.03 | 432.17986 | 433.17885 | 430.98039 | 0 |
| 1738108620 | 432.11828 | -0.54 | -0.12 | 432.805 | 433.27807 | 431.17715 | 0 |
| 1738022220 | 432.65635 | 3.45 | 0.80 | 429.33 | 433.67381 | 429.90849 | 0 |
| 1737935820 | 429.20435 | 0 | 0.00 | 429.20435 | 429.20435 | 429.20435 | 0 |
| 1737849420 | 429.20435 | 0 | 0.00 | 429.20435 | 429.20435 | 429.20435 | 0 |
| 1737763020 | 429.20435 | -4.64 | -1.07 | 433.8611 | 433.30019 | 428.42325 | 0 |
| 1737676620 | 433.845 | -1.63 | -0.37 | 435.44935 | 436.10481 | 433.17519 | 0 |
| 1737590220 | 435.47636 | -0.67 | -0.15 | 436.12 | 437.44449 | 434.16519 | 0 |
| 1737503820 | 436.14528 | 0.66 | 0.15 | 435.56718 | 437.60172 | 434.90479 | 0 |
| 1737417420 | 435.49 | -2.85 | -0.65 | 438.351 | 439.44371 | 433.77837 | 0 |
| 1737331020 | 438.344 | -1.3 | -0.29 | 439.63902 | 440.177 | 438.19053 | 0 |
| 1737244620 | 439.63902 | 0.78 | 0.18 | 438.85916 | 439.63902 | 438.85916 | 0 |
| 1737158220 | 438.85916 | -0.57 | -0.13 | 439.37423 | 441.67586 | 437.41994 | 0 |
| 1737071820 | 439.43393 | 1.54 | 0.35 | 437.89402 | 440.73 | 437.82518 | 0 |
| 1736985420 | 437.89602 | -0.33 | -0.08 | 438.24 | 438.945 | 435.88136 | 0 |
| 1736899020 | 438.225 | -0.96 | -0.22 | 439.2108 | 440.4525 | 437.36862 | 0 |
| 1736812620 | 439.185 | -0.55 | -0.12 | 439.755 | 443.68086 | 438.52253 | 0 |
| 1736726220 | 439.73145 | -0.71 | -0.16 | 440.43851 | 440.58637 | 439.394 | 0 |
| 1736639820 | 440.43851 | -0.03 | -0.01 | 440.46351 | 440.46351 | 440.25779 | 0 |
| 1736553420 | 440.46351 | -0.01 | -0.00 | 440.47111 | 441.19903 | 438.29 | 0 |
| 1736467020 | 440.47293 | -0.45 | -0.10 | 440.90884 | 441.85433 | 439.6185 | 0 |
| 1736380620 | 440.92499 | -0.6 | -0.13 | 441.55 | 443.92902 | 439.92089 | 0 |
| 1736294220 | 441.52 | -1.31 | -0.29 | 443.07182 | 442.95361 | 439.59553 | 0 |
| 1736207820 | 442.82526 | -0.42 | -0.10 | 443.24 | 443.73072 | 439.97138 | 0 |
| 1736121420 | 443.25 | -0.74 | -0.17 | 443.98632 | 444.35639 | 442.5269 | 0 |
| 1736035020 | 443.98632 | 0.2 | 0.05 | 443.78632 | 443.98632 | 443.78632 | 0 |
| 1735948620 | 443.78632 | 2.72 | 0.62 | 441.188 | 445.24308 | 439.12916 | 0 |
| 1735862220 | 441.065 | 3.91 | 0.89 | 437.32684 | 443.64872 | 438.05945 | 0 |
| 1735775820 | 437.1548 | -0.41 | -0.09 | 438.81041 | 439.74627 | 436.15659 | 0 |
| 1735689420 | 437.56199 | 0 | 0.00 | 437.56199 | 437.56199 | 437.56199 | 0 |
| 1735603020 | 437.56199 | -0.13 | -0.03 | 437.68434 | 438.75069 | 435.50476 | 0 |
| 1735516620 | 437.69264 | 0.97 | 0.22 | 436.72401 | 438.525 | 436.72401 | 0 |
| 1735430220 | 436.72401 | 0.1 | 0.02 | 436.62401 | 436.84984 | 436.62401 | 0 |
| 1735343760 | 436.62401 | -1.83 | -0.42 | 438.5 | 439.50411 | 436.29482 | 0 |
| 1735257420 | 438.45816 | -2.01 | -0.46 | 440.45071 | 440.82452 | 437.39313 | 0 |
| 1735171020 | 440.47 | 0.78 | 0.18 | 439.7285 | 449.0865 | 438.5333 | 0 |
| 1735084620 | 439.68804 | -1.79 | -0.41 | 441.265 | 441.99472 | 435.90279 | 0 |
| 1734998220 | 441.48006 | -2.86 | -0.64 | 444.345 | 446.0125 | 439.14401 | 0 |
| 1734911820 | 444.345 | -0.02 | -0.00 | 444.36071 | 445.4985 | 443.58605 | 0 |
| 1734825420 | 444.36071 | -0.09 | -0.02 | 444.45071 | 444.61253 | 444.36071 | 0 |
| 1734739020 | 444.45071 | -0.74 | -0.17 | 445.225 | 446.5625 | 442.97679 | 0 |
| 1734652620 | 445.18841 | 2.35 | 0.53 | 442.93 | 447.10411 | 441.34625 | 0 |
| 1734566220 | 442.84 | 5.75 | 1.32 | 437.11347 | 444.81858 | 436.03583 | 0 |
| 1734479820 | 437.09099 | 2.11 | 0.49 | 435.03646 | 437.926 | 433.7011 | 0 |
| 1734393420 | 434.98 | -0.92 | -0.21 | 437.415 | 437.3084 | 434.38792 | 0 |
| 1734307020 | 435.90145 | 0 | 0.00 | 435.90145 | 435.90145 | 435.90145 | 0 |
| 1734220620 | 435.90145 | 0 | 0.00 | 435.90145 | 435.90145 | 435.90145 | 0 |
| 1734134220 | 435.90145 | -2.3 | -0.52 | 438.37 | 439.09976 | 435.1194 | 0 |
| 1734047820 | 438.2 | -3.41 | -0.77 | 441.3955 | 442.03675 | 437.3404 | 0 |
| 1733961420 | 441.61 | 0.27 | 0.06 | 441.335 | 443.23994 | 440.15461 | 0 |
| 1733875020 | 441.33577 | -2.73 | -0.61 | 444.10174 | 444.96636 | 440.76612 | 0 |
| 1733788620 | 444.06382 | -2.03 | -0.46 | 446.04 | 446.85564 | 441.07308 | 0 |
| 1733702220 | 446.09589 | 0.69 | 0.16 | 445.40143 | 447.0505 | 442.86571 | 0 |
| 1733615820 | 445.40143 | -0.12 | -0.03 | 445.52143 | 445.56143 | 443.43996 | 0 |
| 1733529420 | 445.52143 | 1.45 | 0.33 | 443.93592 | 447.4814 | 443.19251 | 0 |
| 1733443020 | 444.06876 | -1.04 | -0.23 | 445.158 | 445.35 | 441.32833 | 0 |
| 1733356620 | 445.11221 | 0.04 | 0.01 | 445.13945 | 446.53684 | 444.05521 | 0 |
| 1733270220 | 445.075 | -0.4 | -0.09 | 445.32946 | 446.61601 | 443.569 | 0 |
| 1733183820 | 445.47509 | 0.95 | 0.21 | 444.485 | 446.87169 | 444.27727 | 0 |
| 1733097420 | 444.53 | 1.7 | 0.38 | 442.83465 | 445.4805 | 442.88965 | 0 |
| 1733011020 | 442.83465 | -0.05 | -0.01 | 442.8847 | 442.97437 | 442.81787 | 0 |
| 1732924620 | 442.8847 | -0.94 | -0.21 | 443.855 | 444.95753 | 441.77427 | 0 |
| 1732838220 | 443.82 | 1.16 | 0.26 | 442.57807 | 446.85719 | 441.98394 | 0 |
| 1732751820 | 442.66382 | 0.85 | 0.19 | 441.795 | 444.67267 | 440.93684 | 0 |
| 1732665420 | 441.815 | 0.57 | 0.13 | 441.885 | 442.75979 | 439.65273 | 0 |
| 1732579020 | 441.24 | -0.68 | -0.15 | 440.8756 | 442.97711 | 438.48416 | 0 |
| 1732492620 | 441.92039 | 0 | 0.00 | 441.92039 | 441.92039 | 441.92039 | 0 |
| 1732406220 | 441.92039 | 0 | 0.00 | 441.92039 | 441.92039 | 441.92039 | 0 |
| 1732319820 | 441.92039 | -0.69 | -0.16 | 442.60834 | 446.85605 | 441.03097 | 0 |
| 1732233420 | 442.61 | 2.87 | 0.65 | 439.60756 | 443.46453 | 439.70338 | 0 |
| 1732147020 | 439.74 | 3.29 | 0.75 | 436.22761 | 440.5254 | 435.50904 | 0 |
| 1732060620 | 436.455 | 2.19 | 0.50 | 434.26 | 440.15299 | 433.57845 | 0 |
| 1731974220 | 434.265 | -1.47 | -0.34 | 435.96992 | 438.27581 | 433.5235 | 0 |
| 1731887820 | 435.735 | -0.32 | -0.07 | 436.05819 | 438.365 | 433.85966 | 0 |
| 1731801420 | 436.05819 | 0.12 | 0.03 | 435.93819 | 436.05819 | 436.05819 | 0 |
| 1731715020 | 435.93819 | 2.43 | 0.56 | 433.46 | 437.2497 | 431.67792 | 0 |
| 1731628620 | 433.505 | -2.37 | -0.54 | 435.89 | 436.96901 | 432.56108 | 0 |
| 1731542220 | 435.87 | -2.87 | -0.65 | 438.73 | 438.93711 | 434.8631 | 0 |
| 1731455820 | 438.735 | 1.71 | 0.39 | 436.775 | 440.3527 | 436.70767 | 0 |
| 1731369420 | 437.03 | 3.4 | 0.78 | 433.52812 | 439.1746 | 432.72765 | 0 |
| 1731283020 | 433.63 | -0.14 | -0.03 | 433.7092 | 434.30823 | 433.19378 | 0 |
| 1731196620 | 433.76516 | 0 | 0.00 | 433.76516 | 433.76516 | 433.76516 | 0 |
| 1731110220 | 433.76516 | 4.23 | 0.98 | 429.4243 | 434.5693 | 429.72565 | 0 |
| 1731023820 | 429.535 | -6.55 | -1.50 | 436.09 | 436.039 | 428.08364 | 0 |
| 1730937420 | 436.08584 | 2.73 | 0.63 | 433.425 | 440.468 | 434.60983 | 0 |
| 1730851020 | 433.36 | -0.89 | -0.20 | 434.21509 | 436.68066 | 431.8919 | 0 |
| 1730764620 | 434.245 | 1.76 | 0.41 | 432.53 | 434.68489 | 432.1511 | 0 |
| 1730678220 | 432.485 | -1.93 | -0.45 | 434.41873 | 434.41873 | 432.05807 | 0 |
| 1730591820 | 434.41873 | 0 | 0.00 | 434.41873 | 434.41873 | 434.41873 | 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
