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 | 2 | 0.536193029491 | 373 | 386 | 370.2 | 5485183 | 379.79192112 | DE |
| 4 | -44.4 | -10.5865522175 | 419.4 | 425.6 | 369.4 | 6893794 | 395.04433437 | DE |
| 12 | -37.2 | -9.02474526929 | 412.2 | 467.4 | 369.4 | 5377297 | 419.2720277 | DE |
| 26 | -20 | -5.06329113924 | 395 | 467.4 | 369.4 | 4731777 | 415.89165742 | DE |
| 52 | 6.6 | 1.79153094463 | 368.4 | 467.4 | 340 | 4465359 | 400.97344798 | DE |
| 156 | -154.8 | -29.2185730464 | 529.8 | 563.8 | 287.3 | 3839915 | 395.70326832 | DE |
| 260 | -182.4 | -32.7233584499 | 557.4 | 648.4 | 287.3 | 3765672 | 418.5757976 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 379.2 | -5.4 | -1.40 | 384.6 | 386 | 372.8 | 12409241 |
| 1732037400 | 384.6 | 11.2 | 3.00 | 376 | 384.6 | 375.4 | 6336666 |
| 1731951000 | 373.4 | -6.8 | -1.79 | 380.4 | 380.4 | 373 | 2270679 |
| 1731691800 | 380.2 | 4.2 | 1.12 | 373.4 | 380.2 | 373.4 | 3737087 |
| 1731605400 | 376 | 4.2 | 1.13 | 373 | 376.4 | 370.2 | 2672240 |
| 1731519000 | 371.8 | -6.2 | -1.64 | 377.2 | 378.4 | 369.4 | 12295085 |
| 1731432600 | 378 | -8 | -2.07 | 383.8 | 384.2 | 378 | 2961275 |
| 1731346200 | 386 | -0.6 | -0.16 | 387.6 | 388.6 | 384.4 | 2207386 |
| 1731087000 | 386.6 | 0.8 | 0.21 | 386.2 | 388.4 | 384.2 | 3713441 |
| 1731000600 | 385.8 | 2.6 | 0.68 | 386 | 387.6 | 382.2 | 4534611 |
| 1730914200 | 383.2 | -13.4 | -3.38 | 399.2 | 401.4 | 382.2 | 4299893 |
| 1730827800 | 396.6 | -0.4 | -0.10 | 395.4 | 399.8 | 394.4 | 21856012 |
| 1730741400 | 397 | 0.2 | 0.05 | 393.4 | 400.6 | 393 | 2037927 |
| 1730482200 | 396.8 | -1.8 | -0.45 | 397.2 | 400.8 | 394 | 4329405 |
| 1730395800 | 398.6 | -15 | -3.63 | 409.8 | 410.4 | 396.4 | 15548385 |
| 1730309400 | 413.6 | -2 | -0.48 | 413.2 | 425.6 | 412.4 | 5965769 |
| 1730223000 | 415.6 | -2 | -0.48 | 419.2 | 419.2 | 412.4 | 2257389 |
| 1730136600 | 417.6 | 2 | 0.48 | 415.2 | 419.6 | 415.2 | 24302928 |
| 1729873800 | 415.6 | -3.2 | -0.76 | 418.6 | 419.6 | 414.8 | 1798371 |
| 1729787400 | 418.8 | -1.2 | -0.29 | 419.4 | 422.6 | 417.4 | 2342082 |
| 1729701000 | 420 | -1.4 | -0.33 | 421.4 | 423 | 414.6 | 2323135 |
| 1729614600 | 421.4 | -7.2 | -1.68 | 425 | 426.2 | 418.8 | 4141305 |
| 1729528200 | 428.6 | -3.8 | -0.88 | 432.8 | 435.6 | 428.2 | 1478509 |
| 1729269000 | 432.4 | -6.2 | -1.41 | 433.8 | 436.2 | 431.4 | 3836999 |
| 1729182600 | 438.6 | -3.2 | -0.72 | 440.8 | 442 | 435.4 | 2659219 |
| 1729096200 | 441.8 | 10.8 | 2.51 | 434.6 | 441.8 | 433 | 6158425 |
| 1729009800 | 431 | 5 | 1.17 | 430 | 432.2 | 426.2 | 2920143 |
| 1728923400 | 426 | -1.8 | -0.42 | 426.6 | 427.4 | 423 | 1389434 |
| 1728664200 | 427.8 | 1.4 | 0.33 | 427.4 | 429 | 424.8 | 1852320 |
| 1728577800 | 426.4 | -3.6 | -0.84 | 430.2 | 431.2 | 422.8 | 2355989 |
| 1728491400 | 430 | 6.6 | 1.56 | 424.2 | 430.8 | 423.6 | 3105820 |
| 1728405000 | 423.4 | 0.8 | 0.19 | 421.4 | 423.4 | 418.4 | 4083292 |
| 1728318600 | 422.6 | -5.6 | -1.31 | 433 | 433 | 422.6 | 12224206 |
| 1728059400 | 428.2 | -5.8 | -1.34 | 434.4 | 437.8 | 428.2 | 3456124 |
| 1727973000 | 434 | -3.8 | -0.87 | 435.2 | 438.4 | 430.2 | 7508801 |
| 1727886600 | 437.8 | -2.4 | -0.55 | 437.4 | 442.2 | 436.8 | 2047724 |
| 1727800200 | 440.2 | 4.8 | 1.10 | 441.8 | 444.8 | 437.4 | 2957378 |
| 1727713800 | 435.4 | -10 | -2.25 | 443 | 443 | 433.8 | 24623261 |
| 1727454600 | 445.4 | 0 | 0.00 | 444.2 | 448.2 | 444.2 | 1997849 |
| 1727368200 | 445.4 | 2.2 | 0.50 | 446.6 | 449.6 | 444.4 | 1886189 |
| 1727281800 | 443.2 | 0 | 0.00 | 441.2 | 446.8 | 441.2 | 1172321 |
| 1727195400 | 443.2 | -6.4 | -1.42 | 451.6 | 451.6 | 440.6 | 8408739 |
| 1727109000 | 449.6 | 1.4 | 0.31 | 448 | 450.4 | 445.6 | 1687996 |
| 1726849800 | 448.2 | -10.6 | -2.31 | 456.8 | 457.4 | 448.2 | 7850116 |
| 1726763400 | 458.8 | 1.6 | 0.35 | 462.8 | 467.4 | 456.8 | 16867019 |
| 1726677000 | 457.2 | -3.8 | -0.82 | 460.6 | 462.8 | 455.4 | 3622482 |
| 1726590600 | 461 | -1.4 | -0.30 | 463.8 | 467.2 | 461 | 8274287 |
| 1726504200 | 462.4 | 7.4 | 1.63 | 455.8 | 462.4 | 455.6 | 4827464 |
| 1726245000 | 455 | 7.4 | 1.65 | 449.8 | 455.6 | 449.4 | 2236587 |
| 1726158600 | 447.6 | 3.8 | 0.86 | 447.4 | 449.4 | 446.6 | 2876610 |
| 1726072200 | 443.8 | 2.2 | 0.50 | 439.4 | 444.2 | 436.2 | 2414565 |
| 1725985800 | 441.6 | 6 | 1.38 | 435 | 444.8 | 432.4 | 2147145 |
| 1725899400 | 435.6 | -6.4 | -1.45 | 444 | 444.4 | 431 | 1753465 |
| 1725640200 | 442 | 7.8 | 1.80 | 435.8 | 443.6 | 433.6 | 4875392 |
| 1725553800 | 434.2 | 4.4 | 1.02 | 428.6 | 440.6 | 428.2 | 2443471 |
| 1725467400 | 429.8 | 9 | 2.14 | 416 | 429.8 | 416 | 4062068 |
| 1725381000 | 420.8 | 2 | 0.48 | 416.6 | 420.8 | 413.4 | 2051697 |
| 1725294600 | 418.8 | 7.6 | 1.85 | 414.8 | 421.4 | 410.4 | 2204841 |
| 1725035400 | 411.2 | 11 | 2.75 | 400.6 | 413.8 | 400.6 | 5455283 |
| 1724949000 | 400.2 | -7.2 | -1.77 | 412.2 | 412.2 | 400.2 | 10015366 |
| 1724862600 | 407.4 | -2.6 | -0.63 | 410.8 | 410.8 | 406 | 1546219 |
| 1724776200 | 410 | -0.2 | -0.05 | 406.6 | 415.6 | 406.6 | 1969064 |
| 1724430600 | 410.2 | 4.8 | 1.18 | 405.4 | 411 | 405 | 2847992 |
| 1724344200 | 405.4 | 0.6 | 0.15 | 405.8 | 407.8 | 402.2 | 3996750 |
| 1724257800 | 404.8 | 2.8 | 0.70 | 401.8 | 406.4 | 400.8 | 2733575 |
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
