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 | 1.88118 | 0.397745167721 | 472.96112 | 478.86096 | 468.95062 | 0 | 0 | FX |
| 4 | 13.1805 | 2.85501204561 | 461.6618 | 481.64376 | 459.48845 | 0 | 0 | FX |
| 12 | 9.94681 | 2.13957980104 | 464.89549 | 481.64376 | 451.61752 | 0 | 0 | FX |
| 26 | 29.82325 | 6.70156704528 | 445.01905 | 481.64376 | 442.82161 | 0 | 0 | FX |
| 52 | 22.7069 | 5.02214602086 | 452.1354 | 481.64376 | 430.5706 | 0 | 0 | FX |
| 156 | 50.1723 | 11.8144206089 | 424.67 | 481.64376 | 397.63057 | 0 | 0 | FX |
| 260 | 12.08976 | 2.61257561115 | 462.75254 | 508.74482 | 45.433867 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735430220 | 474.8423 | 0 | 0.00 | 474.8423 | 474.8423 | 474.8423 | 0 |
| 1735343760 | 474.8423 | 0.16 | 0.03 | 474.35818 | 478.86096 | 470.74107 | 0 |
| 1735257420 | 474.6776 | 0.13 | 0.03 | 474.18982 | 475.6372 | 471.29704 | 0 |
| 1735171020 | 474.55069 | 0.05 | 0.01 | 476.79297 | 476.57168 | 472.87932 | 0 |
| 1735084620 | 474.50208 | 0.31 | 0.07 | 473.50831 | 475.58323 | 472.07 | 0 |
| 1734998220 | 474.18851 | 1.23 | 0.26 | 472.15743 | 474.74183 | 468.95062 | 0 |
| 1734911820 | 472.96112 | 0 | 0.00 | 472.96112 | 472.96112 | 472.96112 | 0 |
| 1734825420 | 472.96112 | 0 | 0.00 | 472.96112 | 472.96112 | 472.96112 | 0 |
| 1734739020 | 472.96112 | 1.92 | 0.41 | 470.99673 | 473.92323 | 467.29732 | 0 |
| 1734652620 | 471.03757 | 1.78 | 0.38 | 469.3825 | 481.64376 | 469.06612 | 0 |
| 1734566220 | 469.25599 | -0.28 | -0.06 | 469.27554 | 472.99274 | 465.72829 | 0 |
| 1734479820 | 469.53342 | -0.48 | -0.10 | 470.63483 | 472.13095 | 467.85014 | 0 |
| 1734393420 | 470.01511 | 0.22 | 0.05 | 469.59578 | 471.76531 | 466.79774 | 0 |
| 1734307020 | 469.79334 | 0 | 0.00 | 469.79334 | 469.79334 | 469.79334 | 0 |
| 1734220620 | 469.79334 | 0 | 0.00 | 469.79334 | 469.79334 | 469.79334 | 0 |
| 1734134220 | 469.79334 | -1.35 | -0.29 | 470.47318 | 472.68781 | 468.43183 | 0 |
| 1734047820 | 471.14624 | -1.08 | -0.23 | 472.20727 | 474.07066 | 469.245 | 0 |
| 1733961420 | 472.22821 | 0.25 | 0.05 | 472.35733 | 473.91691 | 469.42143 | 0 |
| 1733875020 | 471.97508 | 2.28 | 0.49 | 469.80241 | 472.5816 | 468.015 | 0 |
| 1733788620 | 469.69517 | 4.17 | 0.89 | 465.49192 | 471.181 | 465.80469 | 0 |
| 1733702220 | 465.52963 | 0 | 0.00 | 465.52963 | 465.52963 | 465.52963 | 0 |
| 1733615820 | 465.52963 | 0 | 0.00 | 465.52963 | 465.52963 | 465.52963 | 0 |
| 1733529420 | 465.52963 | 0.16 | 0.03 | 465.35263 | 470.20985 | 464.44591 | 0 |
| 1733443020 | 465.3731 | 0.55 | 0.12 | 464.76488 | 465.64917 | 463.52691 | 0 |
| 1733356620 | 464.81916 | -0.7 | -0.15 | 465.48208 | 466.86415 | 463.03524 | 0 |
| 1733270220 | 465.51598 | 3.65 | 0.79 | 461.65411 | 465.61771 | 461.35 | 0 |
| 1733183820 | 461.86149 | 0.2 | 0.04 | 460.14819 | 464.19364 | 459.48845 | 0 |
| 1733097420 | 461.6618 | 0 | 0.00 | 461.6618 | 461.6618 | 461.6618 | 0 |
| 1733011020 | 461.6618 | 0 | 0.00 | 461.6618 | 461.6618 | 461.6618 | 0 |
| 1732924620 | 461.6618 | 0.16 | 0.03 | 461.33683 | 464.43148 | 460.08747 | 0 |
| 1732838220 | 461.50493 | 0.85 | 0.19 | 460.48593 | 461.82717 | 454.45677 | 0 |
| 1732751820 | 460.6512 | 1.45 | 0.32 | 459.16251 | 461.25114 | 456.4733 | 0 |
| 1732665420 | 459.20218 | 0.5 | 0.11 | 458.11059 | 459.64532 | 456.83097 | 0 |
| 1732579020 | 458.70511 | -3.69 | -0.80 | 464.16302 | 460.83152 | 456.9458 | 0 |
| 1732492620 | 462.39117 | 0 | 0.00 | 462.39117 | 462.39117 | 462.39117 | 0 |
| 1732406220 | 462.39117 | 0 | 0.00 | 462.39117 | 462.39117 | 462.39117 | 0 |
| 1732319820 | 462.39117 | 3.96 | 0.86 | 458.36067 | 463.12445 | 457.61438 | 0 |
| 1732233420 | 458.42665 | -1.85 | -0.40 | 460.26827 | 460.79624 | 456.92067 | 0 |
| 1732147020 | 460.28156 | 1.02 | 0.22 | 459.2584 | 463.28517 | 456.65 | 0 |
| 1732060620 | 459.2584 | 1.27 | 0.28 | 457.85777 | 460.02374 | 455.27 | 0 |
| 1731974220 | 457.98352 | 1.22 | 0.27 | 455.99654 | 458.70509 | 454.20109 | 0 |
| 1731887820 | 456.76529 | 0 | 0.00 | 456.76529 | 456.76529 | 456.76529 | 0 |
| 1731801420 | 456.76529 | 0 | 0.00 | 456.76529 | 456.76529 | 456.76529 | 0 |
| 1731715020 | 456.76529 | -0.05 | -0.01 | 456.49689 | 457.96216 | 453.965 | 0 |
| 1731628620 | 456.8187 | 2.62 | 0.58 | 454.22916 | 457.97034 | 452.26502 | 0 |
| 1731542220 | 454.19665 | 0.07 | 0.02 | 453.89182 | 462.66513 | 451.61752 | 0 |
| 1731455820 | 454.12625 | -3.06 | -0.67 | 457.13229 | 456.325 | 451.75222 | 0 |
| 1731369420 | 457.18592 | -0.28 | -0.06 | 456.98454 | 459.425 | 455.33391 | 0 |
| 1731283020 | 457.46857 | 0 | 0.00 | 457.46857 | 457.46857 | 457.46857 | 0 |
| 1731196620 | 457.46857 | 0 | 0.00 | 457.46857 | 457.46857 | 457.46857 | 0 |
| 1731110220 | 457.46857 | -0.33 | -0.07 | 458.06617 | 460.85365 | 456.41407 | 0 |
| 1731023820 | 457.79411 | -2.66 | -0.58 | 460.42757 | 464.04 | 454.66442 | 0 |
| 1730937420 | 460.45436 | -8.38 | -1.79 | 468.71039 | 469.155 | 459.40594 | 0 |
| 1730851020 | 468.83622 | 1.17 | 0.25 | 467.79231 | 469.99641 | 466.66864 | 0 |
| 1730764620 | 467.66124 | 0.55 | 0.12 | 467.93622 | 469.61536 | 463.58057 | 0 |
| 1730678220 | 467.10875 | 0 | 0.00 | 467.10875 | 467.10875 | 467.10875 | 0 |
| 1730591820 | 467.10875 | 0 | 0.00 | 467.10875 | 467.10875 | 467.10875 | 0 |
| 1730505420 | 467.10875 | 2.25 | 0.48 | 464.88432 | 469.04891 | 462.92369 | 0 |
| 1730419020 | 464.85683 | -0.23 | -0.05 | 465.28888 | 467.84411 | 463.66322 | 0 |
| 1730332620 | 465.08218 | -3.32 | -0.71 | 468.69614 | 467.05037 | 461.64504 | 0 |
| 1730246220 | 468.40386 | 1.98 | 0.42 | 466.50675 | 468.51796 | 463.23689 | 0 |
| 1730159820 | 466.42387 | -0.33 | -0.07 | 463.27014 | 467.00237 | 462.6 | 0 |
| 1730073420 | 466.75579 | 0 | 0.00 | 466.75579 | 466.75579 | 466.75579 | 0 |
| 1729986960 | 466.75579 | 0 | 0.00 | 466.75579 | 466.75579 | 466.75579 | 0 |
| 1729900620 | 466.75579 | 3.04 | 0.65 | 463.67073 | 468.4512 | 462.28926 | 0 |
| 1729814220 | 463.71886 | 0.1 | 0.02 | 463.6638 | 465.39564 | 461.22445 | 0 |
| 1729727820 | 463.61632 | -1.6 | -0.34 | 465.19884 | 465.51175 | 458.80438 | 0 |
| 1729641420 | 465.21272 | 0.78 | 0.17 | 464.18184 | 466.4423 | 462.39238 | 0 |
| 1729555020 | 464.42852 | -2.96 | -0.63 | 467.63372 | 466.51398 | 461.55223 | 0 |
| 1729468620 | 467.38654 | 0.52 | 0.11 | 467.38654 | 467.38654 | 466.86783 | 0 |
| 1729382220 | 466.86783 | 0 | 0.00 | 466.86783 | 466.86783 | 466.86783 | 0 |
| 1729295820 | 466.86783 | -0.83 | -0.18 | 467.97228 | 468.42391 | 463.57305 | 0 |
| 1729209420 | 467.69796 | -1.62 | -0.35 | 469.52174 | 468.88838 | 466.01684 | 0 |
| 1729123020 | 469.32038 | 1.48 | 0.32 | 467.4745 | 470.0771 | 465.16786 | 0 |
| 1729036620 | 467.83934 | -0.24 | -0.05 | 468.38829 | 469.66 | 464.95358 | 0 |
| 1728950220 | 468.0757 | -0.4 | -0.08 | 467.95912 | 470.41905 | 467.0642 | 0 |
| 1728863820 | 468.47307 | -0.05 | -0.01 | 468.47307 | 468.52693 | 468.47307 | 0 |
| 1728777420 | 468.52693 | 0 | 0.00 | 468.52693 | 468.52693 | 468.52693 | 0 |
| 1728691020 | 468.52693 | -0.49 | -0.11 | 469.03356 | 471.56037 | 466.915 | 0 |
| 1728604620 | 469.01953 | 0.66 | 0.14 | 468.46107 | 469.35445 | 465.9279 | 0 |
| 1728518220 | 468.35631 | 0.9 | 0.19 | 467.44414 | 468.75559 | 465.38518 | 0 |
| 1728431820 | 467.45807 | -3 | -0.64 | 470.40377 | 468.83 | 465.86309 | 0 |
| 1728345420 | 470.45997 | 5.56 | 1.20 | 471.31806 | 471.64919 | 467.73475 | 0 |
| 1728259020 | 464.89549 | 0 | 0.00 | 464.89549 | 464.89549 | 464.89549 | 0 |
| 1728172620 | 464.89549 | 0 | 0.00 | 464.89549 | 464.89549 | 464.89549 | 0 |
| 1728086220 | 464.89549 | -2.53 | -0.54 | 467.20712 | 479.32659 | 464.89549 | 0 |
| 1727999820 | 467.42988 | 1.68 | 0.36 | 465.22888 | 470.57125 | 461.13149 | 0 |
| 1727913420 | 465.74593 | -3.77 | -0.80 | 469.36819 | 470.17357 | 457.36654 | 0 |
| 1727827020 | 469.51285 | 0.32 | 0.07 | 469.19029 | 470.02 | 464.75182 | 0 |
| 1727740620 | 469.18875 | 1.86 | 0.40 | 467.39802 | 472.4358 | 467.81095 | 0 |
| 1727654220 | 467.33303 | -0.93 | -0.20 | 467.33303 | 468.2616 | 467.33303 | 0 |
| 1727567760 | 468.2616 | 0 | 0.00 | 468.2616 | 468.2616 | 468.2616 | 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
