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 | 1.735 | 0.356614322124 | 486.52 | 494.03 | 481.335 | 0 | 0 | FX |
| 4 | 0.525 | 0.107641522974 | 487.73 | 495 | 480.18 | 0 | 0 | FX |
| 12 | -10.635 | -2.13173244603 | 498.89 | 507.44 | 480.18 | 0 | 0 | FX |
| 26 | 21.305 | 4.56258700075 | 466.95 | 507.44 | 464.895 | 0 | 0 | FX |
| 52 | 29.385 | 6.40377448951 | 458.87 | 507.44 | 448.275 | 0 | 0 | FX |
| 156 | 44.995 | 10.150927221 | 443.26 | 507.44 | 418.84 | 0 | 0 | FX |
| 260 | 94.945 | 24.1399913554 | 393.31 | 507.44 | 372 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 488.255 | 2.93 | 0.60 | 485.325 | 494.03 | 483.42 | 0 |
| 1740700620 | 485.33 | 2.4 | 0.50 | 482.92 | 486.795 | 482.425 | 0 |
| 1740614220 | 482.93 | -0.37 | -0.08 | 483.265 | 483.62 | 481.335 | 0 |
| 1740527820 | 483.3 | -0.63 | -0.13 | 483.93 | 484.4 | 482.545 | 0 |
| 1740441420 | 483.925 | -3.13 | -0.64 | 486.52 | 487.025 | 483.805 | 0 |
| 1740355020 | 487.055 | 0 | 0.00 | 487.055 | 487.055 | 487.055 | 0 |
| 1740268620 | 487.055 | 0 | 0.00 | 487.055 | 487.055 | 487.055 | 0 |
| 1740182220 | 487.055 | 1.75 | 0.36 | 485.365 | 489.535 | 485.095 | 0 |
| 1740095820 | 485.305 | -0.74 | -0.15 | 486.09 | 487.015 | 484.785 | 0 |
| 1740009420 | 486.04 | 1.29 | 0.27 | 484.825 | 487.075 | 483.575 | 0 |
| 1739923020 | 484.755 | 1.2 | 0.25 | 483.485 | 485.335 | 482.92 | 0 |
| 1739836620 | 483.55 | 1.12 | 0.23 | 482.58 | 484.78 | 482.365 | 0 |
| 1739750220 | 482.43 | 0 | 0.00 | 482.43 | 482.43 | 482.43 | 0 |
| 1739663820 | 482.43 | 0 | 0.00 | 482.43 | 482.43 | 482.43 | 0 |
| 1739577420 | 482.43 | -0.73 | -0.15 | 482.66 | 485.12 | 481.23 | 0 |
| 1739491020 | 483.155 | 1.11 | 0.23 | 482.035 | 484.29 | 480.235 | 0 |
| 1739404620 | 482.04 | -2.34 | -0.48 | 484.395 | 484.395 | 480.18 | 0 |
| 1739318220 | 484.375 | -1.09 | -0.22 | 485.725 | 486.26 | 482.83 | 0 |
| 1739231820 | 485.46 | -1.31 | -0.27 | 487.16 | 488.215 | 484.425 | 0 |
| 1739145420 | 486.765 | 0 | 0.00 | 486.765 | 486.765 | 486.765 | 0 |
| 1739059020 | 486.765 | 0 | 0.00 | 486.765 | 486.765 | 486.765 | 0 |
| 1738972620 | 486.765 | 2.14 | 0.44 | 484.61 | 487.725 | 483.93 | 0 |
| 1738886220 | 484.625 | -3.7 | -0.76 | 488.335 | 489.85 | 484.405 | 0 |
| 1738799820 | 488.325 | -1.66 | -0.34 | 490.04 | 489.495 | 486.985 | 0 |
| 1738713420 | 489.98 | -1.93 | -0.39 | 491.905 | 492.46 | 488.825 | 0 |
| 1738627020 | 491.91 | 1.45 | 0.29 | 490.435 | 493.35 | 489.535 | 0 |
| 1738540620 | 490.465 | 2.73 | 0.56 | 487.73 | 495 | 487.73 | 0 |
| 1738454220 | 487.73 | 0 | 0.00 | 487.73 | 487.73 | 487.73 | 0 |
| 1738367820 | 487.73 | 1.52 | 0.31 | 486.03 | 489.435 | 486.365 | 0 |
| 1738281420 | 486.21 | -1.6 | -0.33 | 487.81 | 488.055 | 484.98 | 0 |
| 1738195020 | 487.81 | 1.77 | 0.36 | 486.175 | 488.155 | 485.915 | 0 |
| 1738108620 | 486.04 | -1.34 | -0.27 | 487.53 | 488.065 | 485.415 | 0 |
| 1738022220 | 487.375 | 1.85 | 0.38 | 485.075 | 488.21 | 485.265 | 0 |
| 1737935820 | 485.53 | 0 | 0.00 | 485.53 | 485.53 | 485.53 | 0 |
| 1737849420 | 485.53 | 0 | 0.00 | 485.53 | 485.53 | 485.53 | 0 |
| 1737763020 | 485.53 | -0.83 | -0.17 | 486.34 | 486.71 | 481.905 | 0 |
| 1737676620 | 486.355 | 0.34 | 0.07 | 486.045 | 487.145 | 484.7 | 0 |
| 1737590220 | 486.02 | -1.83 | -0.38 | 487.94 | 489.04 | 485.08 | 0 |
| 1737503820 | 487.85 | 1.26 | 0.26 | 486.67 | 487.995 | 485.72 | 0 |
| 1737417420 | 486.59 | -2.41 | -0.49 | 489.015 | 489.305 | 484.65 | 0 |
| 1737331020 | 489 | -0.79 | -0.16 | 488.895 | 489.915 | 487.765 | 0 |
| 1737244620 | 489.79 | 0 | 0.00 | 489.79 | 489.79 | 489.79 | 0 |
| 1737158220 | 489.79 | -0.12 | -0.02 | 489.835 | 491.78 | 487.2 | 0 |
| 1737071820 | 489.905 | 0.88 | 0.18 | 489.015 | 490.86 | 487.645 | 0 |
| 1736985420 | 489.025 | 0.75 | 0.15 | 488.295 | 489.79 | 486.34 | 0 |
| 1736899020 | 488.275 | -3.69 | -0.75 | 491.995 | 492.355 | 487.425 | 0 |
| 1736812620 | 491.96 | -0.12 | -0.02 | 492.095 | 493.085 | 490.375 | 0 |
| 1736726220 | 492.075 | -0.49 | -0.10 | 492.56 | 494.115 | 491.41 | 0 |
| 1736639820 | 492.56 | 0 | 0.00 | 492.56 | 492.56 | 492.56 | 0 |
| 1736553420 | 492.56 | -1.65 | -0.33 | 494.24 | 494.65 | 492.175 | 0 |
| 1736467020 | 494.21 | -2.26 | -0.45 | 496.55 | 496.105 | 492.26 | 0 |
| 1736380620 | 496.465 | -4.57 | -0.91 | 501.07 | 502.035 | 495.76 | 0 |
| 1736294220 | 501.035 | -0.46 | -0.09 | 501.625 | 501.82 | 499.815 | 0 |
| 1736207820 | 501.49 | 0.59 | 0.12 | 500.84 | 502.06 | 497.66 | 0 |
| 1736121420 | 500.9 | -0.18 | -0.04 | 501.08 | 501.16 | 499.795 | 0 |
| 1736035020 | 501.08 | 0 | 0.00 | 501.08 | 501.08 | 501.08 | 0 |
| 1735948620 | 501.08 | 3.07 | 0.62 | 497.98 | 501.89 | 496.33 | 0 |
| 1735862220 | 498.005 | 1.09 | 0.22 | 497.045 | 500.08 | 495.625 | 0 |
| 1735775820 | 496.91 | 0.76 | 0.15 | 496.79 | 497.71 | 496.31 | 0 |
| 1735689420 | 496.15 | 0 | 0.00 | 496.15 | 496.15 | 496.15 | 0 |
| 1735603020 | 496.15 | -0.37 | -0.07 | 496.58 | 503.885 | 494.855 | 0 |
| 1735516620 | 496.52 | 1.26 | 0.26 | 495.255 | 497.18 | 495.255 | 0 |
| 1735430220 | 495.255 | 0 | 0.00 | 495.255 | 495.255 | 495.255 | 0 |
| 1735343760 | 495.255 | 1.38 | 0.28 | 493.905 | 496.015 | 493.17 | 0 |
| 1735257420 | 493.875 | -3.08 | -0.62 | 496.94 | 496.485 | 493.275 | 0 |
| 1735171020 | 496.95 | 0.79 | 0.16 | 496.16 | 507.44 | 495.92 | 0 |
| 1735084620 | 496.16 | -0.91 | -0.18 | 496.93 | 497.945 | 493.665 | 0 |
| 1734998220 | 497.065 | -1.73 | -0.35 | 498.81 | 501.155 | 495.995 | 0 |
| 1734911820 | 498.795 | -0.09 | -0.02 | 498.885 | 500.025 | 497.83 | 0 |
| 1734825420 | 498.885 | 0 | 0.00 | 498.885 | 498.885 | 498.885 | 0 |
| 1734739020 | 498.885 | -1.34 | -0.27 | 500.205 | 500.5 | 496.585 | 0 |
| 1734652620 | 500.22 | -1.59 | -0.32 | 501.99 | 505.34 | 499.315 | 0 |
| 1734566220 | 501.805 | 5.87 | 1.18 | 495.88 | 503.825 | 494.415 | 0 |
| 1734479820 | 495.94 | 2.36 | 0.48 | 493.57 | 496.585 | 493.145 | 0 |
| 1734393420 | 493.58 | 2.41 | 0.49 | 492.565 | 494.52 | 490.39 | 0 |
| 1734307020 | 491.17 | 0 | 0.00 | 491.17 | 491.17 | 491.17 | 0 |
| 1734220620 | 491.17 | 0 | 0.00 | 491.17 | 491.17 | 491.17 | 0 |
| 1734134220 | 491.17 | -4.36 | -0.88 | 495.705 | 495.9 | 490.785 | 0 |
| 1734047820 | 495.53 | -2.39 | -0.48 | 497.75 | 498.045 | 494.435 | 0 |
| 1733961420 | 497.92 | 0.07 | 0.01 | 497.85 | 499.165 | 496.01 | 0 |
| 1733875020 | 497.85 | 0.42 | 0.08 | 497.455 | 498.615 | 496.095 | 0 |
| 1733788620 | 497.435 | -2.29 | -0.46 | 499.585 | 500.125 | 496.165 | 0 |
| 1733702220 | 499.72 | 0.83 | 0.17 | 498.89 | 500.345 | 498.89 | 0 |
| 1733615820 | 498.89 | 0 | 0.00 | 498.89 | 498.89 | 498.89 | 0 |
| 1733529420 | 498.89 | 1.32 | 0.27 | 497.585 | 500.74 | 496.715 | 0 |
| 1733443020 | 497.565 | -2.01 | -0.40 | 499.775 | 500.485 | 496.125 | 0 |
| 1733356620 | 499.575 | -0.43 | -0.09 | 500.1 | 501.34 | 498.675 | 0 |
| 1733270220 | 500.005 | 0.21 | 0.04 | 499.83 | 501.065 | 497.63 | 0 |
| 1733183820 | 499.79 | 1.77 | 0.36 | 498.05 | 501.6 | 498.255 | 0 |
| 1733097420 | 498.02 | 0.91 | 0.18 | 497.105 | 499.16 | 494.585 | 0 |
| 1733011020 | 497.105 | 0 | 0.00 | 497.105 | 497.105 | 497.105 | 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
