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 | 4.164 | 1.08244126378 | 384.686 | 394.03 | 379.088 | 0 | 0 | FX |
| 4 | -4.7 | -1.19425740058 | 393.55 | 402.3945 | 379.088 | 0 | 0 | FX |
| 12 | -2.72 | -0.694639528054 | 391.57 | 406.75 | 379.088 | 0 | 0 | FX |
| 26 | 33.17 | 9.32579847054 | 355.68 | 406.75 | 351.55 | 0 | 0 | FX |
| 52 | 25.445 | 7.00182991428 | 363.405 | 406.75 | 351.12 | 0 | 0 | FX |
| 156 | 59.298 | 17.9935184736 | 329.552 | 449.87 | 328.46 | 0 | 0 | FX |
| 260 | 81.999 | 26.7227416564 | 306.851 | 449.87 | 282.72 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 388.85 | 3.63 | 0.94 | 385.27 | 394.03 | 383.49 | 0 |
| 1740700620 | 385.225 | 4.41 | 1.16 | 380.87 | 385.7 | 380.56 | 0 |
| 1740614220 | 380.82 | -0.55 | -0.14 | 381.36 | 382.61 | 379.088 | 0 |
| 1740527820 | 381.37 | -2.21 | -0.58 | 383.515 | 383.8525 | 380.9 | 0 |
| 1740441420 | 383.5805 | -1.81 | -0.47 | 384.686 | 385.3935 | 382.71 | 0 |
| 1740355020 | 385.39 | 0 | 0.00 | 385.39 | 385.39 | 385.39 | 0 |
| 1740268620 | 385.39 | 0 | 0.00 | 385.39 | 385.39 | 385.39 | 0 |
| 1740182220 | 385.39 | 2.2 | 0.57 | 383.08 | 387.38 | 382.98 | 0 |
| 1740095820 | 383.19 | -3.14 | -0.81 | 386.115 | 386.5 | 382.73 | 0 |
| 1740009420 | 386.33 | 2.32 | 0.60 | 383.99 | 387.54 | 382.99 | 0 |
| 1739923020 | 384.0115 | 0.76 | 0.20 | 383.07 | 384.65 | 382.76 | 0 |
| 1739836620 | 383.25 | -0.18 | -0.05 | 383.4695 | 385.89 | 382.66 | 0 |
| 1739750220 | 383.425 | 0 | 0.00 | 383.425 | 383.425 | 383.425 | 0 |
| 1739663820 | 383.425 | 0 | 0.00 | 383.425 | 383.425 | 383.425 | 0 |
| 1739577420 | 383.425 | -1.16 | -0.30 | 384.095 | 385.71 | 381.59 | 0 |
| 1739491020 | 384.58 | -2.6 | -0.67 | 387.15 | 387.97 | 383.66 | 0 |
| 1739404620 | 387.18 | -1.87 | -0.48 | 389.05 | 391.043 | 384.92 | 0 |
| 1739318220 | 389.048 | -3.74 | -0.95 | 392.99 | 393.5605 | 388.487 | 0 |
| 1739231820 | 392.79 | 0.45 | 0.11 | 393.185 | 393.64 | 390.68 | 0 |
| 1739145420 | 392.34 | 0 | 0.00 | 392.34 | 392.34 | 392.34 | 0 |
| 1739059020 | 392.34 | 0 | 0.00 | 392.34 | 392.34 | 392.34 | 0 |
| 1738972620 | 392.34 | 2.63 | 0.68 | 389.696 | 393.61 | 388.65 | 0 |
| 1738886220 | 389.708 | -0.85 | -0.22 | 390.55 | 393.62 | 389.27 | 0 |
| 1738799820 | 390.5605 | -2.25 | -0.57 | 392.66 | 392.67 | 388.78 | 0 |
| 1738713420 | 392.81 | -2.91 | -0.74 | 395.525 | 397.7745 | 391.73 | 0 |
| 1738627020 | 395.72 | -3.28 | -0.82 | 399.06 | 400.7 | 394.42 | 0 |
| 1738540620 | 398.995 | 5.44 | 1.38 | 393.55 | 402.3945 | 393.55 | 0 |
| 1738454220 | 393.55 | 0 | 0.00 | 393.55 | 393.55 | 393.55 | 0 |
| 1738367820 | 393.55 | 2.19 | 0.56 | 391.29 | 394.51 | 390.42 | 0 |
| 1738281420 | 391.365 | -0.19 | -0.05 | 391.58 | 392.57 | 388.864 | 0 |
| 1738195020 | 391.55 | 0.82 | 0.21 | 390.79 | 393.29 | 390.01 | 0 |
| 1738108620 | 390.73 | -0.4 | -0.10 | 391.67 | 392.62 | 390.16 | 0 |
| 1738022220 | 391.13 | 2.34 | 0.60 | 389.3265 | 391.88 | 388.08 | 0 |
| 1737935820 | 388.79 | 0 | 0.00 | 388.79 | 388.79 | 388.79 | 0 |
| 1737849420 | 388.79 | 0 | 0.00 | 388.79 | 388.79 | 388.79 | 0 |
| 1737763020 | 388.79 | -4.95 | -1.26 | 393.768 | 392.39 | 387.47 | 0 |
| 1737676620 | 393.74 | -0.95 | -0.24 | 394.7 | 395.792 | 392.63 | 0 |
| 1737590220 | 394.694 | -0.79 | -0.20 | 395.395 | 396.59 | 392.7 | 0 |
| 1737503820 | 395.485 | 0.87 | 0.22 | 394.65 | 398.3725 | 394.3245 | 0 |
| 1737417420 | 394.62 | -7.15 | -1.78 | 401.58 | 401.4 | 393.601 | 0 |
| 1737331020 | 401.7675 | -0.36 | -0.09 | 402.13 | 402.177 | 401.118 | 0 |
| 1737244620 | 402.13 | 0.02 | 0.00 | 402.11 | 402.13 | 402.1 | 0 |
| 1737158220 | 402.11 | 1.7 | 0.42 | 400.36 | 404.129 | 399.3845 | 0 |
| 1737071820 | 400.41 | 0.97 | 0.24 | 399.39 | 402.21 | 399.24 | 0 |
| 1736985420 | 399.44 | -0.43 | -0.11 | 399.92 | 400.87 | 396.22 | 0 |
| 1736899020 | 399.87 | -2.34 | -0.58 | 402.26 | 403.139 | 399.24 | 0 |
| 1736812620 | 402.21 | -0.94 | -0.23 | 403.148 | 406.75 | 401.52 | 0 |
| 1736726220 | 403.148 | -0.32 | -0.08 | 403.47 | 403.575 | 403.015 | 0 |
| 1736639820 | 403.47 | -0.01 | -0.00 | 403.48 | 403.49 | 403.47 | 0 |
| 1736553420 | 403.48 | 1.69 | 0.42 | 401.74 | 405.1735 | 400.58 | 0 |
| 1736467020 | 401.785 | 0.12 | 0.03 | 401.69 | 403.12 | 400.76 | 0 |
| 1736380620 | 401.67 | 0.05 | 0.01 | 401.63 | 404.92 | 400.86 | 0 |
| 1736294220 | 401.6175 | 0.81 | 0.20 | 400.98 | 402.03 | 397.79 | 0 |
| 1736207820 | 400.81 | -2.28 | -0.57 | 403.085 | 403.26 | 396.58 | 0 |
| 1736121420 | 403.09 | -0.15 | -0.04 | 403.24 | 403.775 | 402.732 | 0 |
| 1736035020 | 403.24 | -0.04 | -0.01 | 403.28 | 403.28 | 403.24 | 0 |
| 1735948620 | 403.28 | 0.92 | 0.23 | 402.297 | 405.12 | 399.983 | 0 |
| 1735862220 | 402.36 | 5.35 | 1.35 | 396.99 | 404.687 | 396.25 | 0 |
| 1735775820 | 397.01 | 1.75 | 0.44 | 397.65 | 398.63 | 396.6345 | 0 |
| 1735689420 | 395.2585 | 0 | 0.00 | 395.2585 | 395.2585 | 395.2585 | 0 |
| 1735603020 | 395.2585 | 0.5 | 0.13 | 394.73 | 396.675 | 393.27 | 0 |
| 1735516620 | 394.755 | 0.97 | 0.25 | 393.785 | 395.156 | 393.785 | 0 |
| 1735430220 | 393.785 | -0.01 | -0.00 | 393.79 | 394.11 | 393.785 | 0 |
| 1735343760 | 393.79 | -0.47 | -0.12 | 394.229 | 395.43 | 393.13 | 0 |
| 1735257420 | 394.26 | -2.03 | -0.51 | 396.17 | 396.486 | 393.73 | 0 |
| 1735171020 | 396.29 | 0.53 | 0.13 | 395.764 | 398.045 | 394.5245 | 0 |
| 1735084620 | 395.764 | -0.92 | -0.23 | 396.49 | 397.34 | 393.34 | 0 |
| 1734998220 | 396.6875 | -0.19 | -0.05 | 396.855 | 399.5 | 395.535 | 0 |
| 1734911820 | 396.8725 | -0.07 | -0.02 | 396.94 | 397.386 | 396.3145 | 0 |
| 1734825420 | 396.94 | 0.01 | 0.00 | 396.93 | 397.29 | 396.93 | 0 |
| 1734739020 | 396.93 | -3.33 | -0.83 | 400.23 | 401.0335 | 395.37 | 0 |
| 1734652620 | 400.26 | 0.93 | 0.23 | 399.335 | 400.777 | 396.577 | 0 |
| 1734566220 | 399.33 | 9.27 | 2.38 | 390.15 | 400.91 | 389.3 | 0 |
| 1734479820 | 390.06 | 1.16 | 0.30 | 388.94 | 390.79 | 388.871 | 0 |
| 1734393420 | 388.9 | -0.36 | -0.09 | 390.085 | 390.711 | 387.92 | 0 |
| 1734307020 | 389.26 | 0 | 0.00 | 389.26 | 389.26 | 389.26 | 0 |
| 1734220620 | 389.26 | 0 | 0.00 | 389.26 | 389.26 | 389.26 | 0 |
| 1734134220 | 389.26 | -1.67 | -0.43 | 391.062 | 392.284 | 388 | 0 |
| 1734047820 | 390.933 | 0.94 | 0.24 | 390.048 | 392.142 | 388.55 | 0 |
| 1733961420 | 389.99 | 0.41 | 0.11 | 389.575 | 392.11 | 388.25 | 0 |
| 1733875020 | 389.58 | -0.61 | -0.16 | 390.21 | 391.29 | 389.2075 | 0 |
| 1733788620 | 390.19 | -1.79 | -0.46 | 391.935 | 393.3015 | 387.66 | 0 |
| 1733702220 | 391.98 | 0.38 | 0.10 | 391.595 | 392.588 | 391.595 | 0 |
| 1733615820 | 391.595 | 0.03 | 0.01 | 391.57 | 391.81 | 391.57 | 0 |
| 1733529420 | 391.57 | 1.55 | 0.40 | 389.94 | 393.15 | 389.606 | 0 |
| 1733443020 | 390.02 | -3.3 | -0.84 | 393.4505 | 393.489 | 388.61 | 0 |
| 1733356620 | 393.32 | -1.2 | -0.30 | 394.605 | 395.75 | 392.16 | 0 |
| 1733270220 | 394.515 | -0.37 | -0.09 | 394.72 | 395.92 | 392.61 | 0 |
| 1733183820 | 394.88 | 2.68 | 0.68 | 392.045 | 396.7855 | 392.75 | 0 |
| 1733097420 | 392.205 | 1.93 | 0.49 | 390.28 | 392.57 | 389.975 | 0 |
| 1733011020 | 390.28 | -0.03 | -0.01 | 390.305 | 390.305 | 390.2 | 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
