Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 0.385170919596 | 415.4 | 441.4 | 409.8 | 387076 | 426.76093755 | DE |
| 4 | -23 | -5.22727272727 | 440 | 452.6 | 409.8 | 306226 | 427.56046309 | DE |
| 12 | -61.4 | -12.8344481605 | 478.4 | 502.5 | 409.8 | 455861 | 455.0013403 | DE |
| 26 | -111 | -21.0227272727 | 528 | 550 | 409.8 | 652723 | 476.90251247 | DE |
| 52 | -160 | -27.7296360485 | 577 | 665 | 409.8 | 713535 | 517.36860789 | DE |
| 156 | -110.5 | -20.9478672986 | 527.5 | 665 | 355.6 | 693512 | 472.21128616 | DE |
| 260 | 107 | 34.5161290323 | 310 | 665 | 310 | 711892 | 461.96231422 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 417 | -6.6 | -1.56 | 418.6 | 424.4 | 414.4 | 318520 |
| 1736443800 | 423.6 | 7.4 | 1.78 | 416.2 | 423.6 | 409.8 | 461925 |
| 1736357400 | 416.2 | -15.4 | -3.57 | 435.4 | 435.4 | 416.2 | 427228 |
| 1736271000 | 431.6 | -6.4 | -1.46 | 433.4 | 441 | 429.8 | 244792 |
| 1736184600 | 438 | 18.6 | 4.43 | 428 | 441.4 | 424 | 574558 |
| 1735925400 | 419.4 | -3 | -0.71 | 415.4 | 427 | 415.4 | 226875 |
| 1735839000 | 422.4 | -0.2 | -0.05 | 436.6 | 436.6 | 421 | 161112 |
| 1735666200 | 422.6 | 6.6 | 1.59 | 410 | 427 | 410 | 37536 |
| 1735579800 | 416 | -7 | -1.65 | 418 | 420.6 | 412.2 | 223453 |
| 1735320600 | 423 | 0.6 | 0.14 | 418 | 427.4 | 418 | 195198 |
| 1735061400 | 422.4 | -0.4 | -0.09 | 428.2 | 428.2 | 420.4 | 86439 |
| 1734975000 | 422.8 | -2.6 | -0.61 | 421.6 | 425.8 | 420 | 308648 |
| 1734715800 | 425.4 | -0.2 | -0.05 | 428.4 | 428.4 | 418.8 | 837006 |
| 1734629400 | 425.6 | -9 | -2.07 | 415.8 | 438.8 | 415.8 | 436321 |
| 1734543000 | 434.6 | -4.6 | -1.05 | 441.2 | 441.2 | 434.6 | 243965 |
| 1734456600 | 439.2 | 0.2 | 0.05 | 452.6 | 452.6 | 433.2 | 357921 |
| 1734370200 | 439 | -1.6 | -0.36 | 436.8 | 443.6 | 434 | 161430 |
| 1734111000 | 440.6 | -2.2 | -0.50 | 440 | 445.2 | 439.2 | 221432 |
| 1734024600 | 442.8 | -12.8 | -2.81 | 454.4 | 460.8 | 440 | 161196 |
| 1733938200 | 455.6 | 1 | 0.22 | 474.2 | 474.2 | 452.6 | 226395 |
| 1733851800 | 454.6 | -5.6 | -1.22 | 463.4 | 463.8 | 454.6 | 217732 |
| 1733765400 | 460.2 | -2 | -0.43 | 473.6 | 473.6 | 459.8 | 264193 |
| 1733506200 | 462.2 | -0.2 | -0.04 | 474.2 | 474.2 | 458.8 | 178735 |
| 1733419800 | 462.4 | 0.2 | 0.04 | 445 | 464.2 | 445 | 314102 |
| 1733333400 | 462.2 | 4.4 | 0.96 | 455.2 | 464.8 | 455.2 | 425614 |
| 1733247000 | 457.8 | 0.2 | 0.04 | 462.8 | 462.8 | 454.4 | 298099 |
| 1733160600 | 457.6 | 4 | 0.88 | 434 | 458.6 | 434 | 383042 |
| 1732901400 | 453.6 | 2 | 0.44 | 462.8 | 462.8 | 451.6 | 219389 |
| 1732815000 | 451.6 | 1.6 | 0.36 | 450 | 455 | 450 | 191246 |
| 1732728600 | 450 | -1 | -0.22 | 432.8 | 455 | 432.8 | 520717 |
| 1732642200 | 451 | -7 | -1.53 | 450 | 457.2 | 449.6 | 744209 |
| 1732555800 | 458 | 3.4 | 0.75 | 450 | 458.2 | 450 | 579608 |
| 1732296600 | 454.6 | 7 | 1.56 | 440 | 456.2 | 440 | 495298 |
| 1732210200 | 447.6 | 18.6 | 4.34 | 440 | 447.6 | 431.2 | 974137 |
| 1732123800 | 429 | -19.2 | -4.28 | 442.4 | 452 | 428.8 | 539042 |
| 1732037400 | 448.2 | 1 | 0.22 | 445 | 449.2 | 440 | 703491 |
| 1731951000 | 447.2 | -1.4 | -0.31 | 445.4 | 452 | 443.2 | 259760 |
| 1731691800 | 448.6 | -15.6 | -3.36 | 443.2 | 464 | 443.2 | 501180 |
| 1731605400 | 464.2 | 4 | 0.87 | 464.6 | 467.6 | 457.2 | 520729 |
| 1731519000 | 460.2 | -0.6 | -0.13 | 470 | 470 | 455.4 | 491266 |
| 1731432600 | 460.8 | 3 | 0.66 | 455 | 464.4 | 452.8 | 308462 |
| 1731346200 | 457.8 | 7.2 | 1.60 | 450.2 | 459.8 | 450.2 | 276114 |
| 1731087000 | 450.6 | -6.4 | -1.40 | 454.4 | 463.8 | 449.2 | 298805 |
| 1731000600 | 457 | 10.6 | 2.37 | 446.2 | 457 | 442 | 486558 |
| 1730914200 | 446.4 | -3.2 | -0.71 | 455 | 465.2 | 446.4 | 781777 |
| 1730827800 | 449.6 | -8.8 | -1.92 | 457 | 460.8 | 449.6 | 564656 |
| 1730741400 | 458.4 | -1.4 | -0.30 | 455.2 | 460.6 | 451.2 | 826680 |
| 1730482200 | 459.8 | 7 | 1.55 | 455 | 462.6 | 453.4 | 829656 |
| 1730395800 | 452.8 | -19.6 | -4.15 | 468.8 | 468.8 | 447.4 | 647374 |
| 1730309400 | 472.4 | 4 | 0.85 | 470.6 | 474.6 | 462.8 | 403974 |
| 1730223000 | 468.4 | -3.6 | -0.76 | 480 | 480 | 463.8 | 246450 |
| 1730136600 | 472 | -1 | -0.21 | 454.6 | 478.2 | 454.6 | 298150 |
| 1729873800 | 473 | -25.8 | -5.17 | 487 | 499.4 | 473 | 601388 |
| 1729787400 | 498.8 | 18.8 | 3.92 | 492.8 | 502.5 | 484 | 1041366 |
| 1729701000 | 480 | -2.4 | -0.50 | 478.6 | 485.6 | 477 | 605587 |
| 1729614600 | 482.4 | 5.4 | 1.13 | 485 | 485 | 473.6 | 1298711 |
| 1729528200 | 477 | 2 | 0.42 | 476 | 483 | 469.8 | 1183277 |
| 1729269000 | 475 | -10 | -2.06 | 478.4 | 488.6 | 475 | 870049 |
| 1729182600 | 485 | -5.8 | -1.18 | 466.4 | 494.4 | 466.4 | 952823 |
| 1729096200 | 490.8 | 17 | 3.59 | 480 | 500 | 476.4 | 1255227 |
| 1729009800 | 473.8 | -19.4 | -3.93 | 485 | 497.2 | 454.4 | 3169417 |
| 1728923400 | 493.2 | 5.2 | 1.07 | 495.4 | 500 | 483.8 | 1774755 |
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
