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 | -20.4 | -5.23076923077 | 390 | 412.8 | 350 | 2008337 | 375.66356928 | DE |
| 4 | -45.6 | -10.9826589595 | 415.2 | 435.8 | 350 | 1244337 | 391.35952245 | DE |
| 12 | -13.6 | -3.5490605428 | 383.2 | 452.4 | 350 | 1302096 | 406.60353909 | DE |
| 26 | 45.8 | 14.1445336628 | 323.8 | 452.4 | 293.2 | 1083795 | 369.85597335 | DE |
| 52 | 45.6 | 14.0740740741 | 324 | 452.4 | 292.6 | 1121248 | 350.99265537 | DE |
| 156 | 132.2 | 55.6866048863 | 237.4 | 452.4 | 147.4 | 1167685 | 306.22048619 | DE |
| 260 | -127.4 | -25.6338028169 | 497 | 559 | 147.4 | 1445150 | 340.3912646 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 369.6 | 8.4 | 2.33 | 367.4 | 374.4 | 366.8 | 1356198 |
| 1737653400 | 361.2 | 2.6 | 0.73 | 350 | 363.8 | 350 | 1750205 |
| 1737567000 | 358.6 | -33.4 | -8.52 | 380 | 380.2 | 357.8 | 2319440 |
| 1737480600 | 392 | 15.4 | 4.09 | 394.4 | 397.8 | 381.4 | 2336145 |
| 1737394200 | 376.6 | -28.6 | -7.06 | 399.8 | 404.4 | 376.6 | 2820404 |
| 1737135000 | 405.2 | -2.8 | -0.69 | 390 | 412.8 | 390 | 815493 |
| 1737048600 | 408 | -7 | -1.69 | 419 | 419 | 408 | 677586 |
| 1736962200 | 415 | 22.6 | 5.76 | 394.6 | 415 | 394.6 | 906796 |
| 1736875800 | 392.4 | 1.4 | 0.36 | 409.6 | 409.6 | 392.4 | 3678616 |
| 1736789400 | 391 | -5 | -1.26 | 414.8 | 414.8 | 391 | 917695 |
| 1736530200 | 396 | -8.6 | -2.13 | 401.2 | 405.8 | 396 | 1078435 |
| 1736443800 | 404.6 | 8.4 | 2.12 | 404.8 | 406.2 | 390.4 | 1764882 |
| 1736357400 | 396.2 | -9.6 | -2.37 | 403.2 | 407 | 395.2 | 653211 |
| 1736271000 | 405.8 | -7.6 | -1.84 | 410.6 | 412.8 | 401.4 | 1228116 |
| 1736184600 | 413.4 | -3.4 | -0.82 | 410 | 420.4 | 410 | 746992 |
| 1735925400 | 416.8 | 3.2 | 0.77 | 396 | 420.2 | 396 | 709987 |
| 1735839000 | 413.6 | -18.4 | -4.26 | 425 | 433.6 | 412.8 | 503929 |
| 1735666200 | 432 | 5.2 | 1.22 | 430.8 | 432.8 | 426.8 | 109246 |
| 1735579800 | 426.8 | 0.6 | 0.14 | 425.4 | 429 | 418.6 | 296745 |
| 1735320600 | 426.2 | -7 | -1.62 | 415.2 | 435.8 | 415.2 | 328479 |
| 1735061400 | 433.2 | 1.2 | 0.28 | 452.4 | 452.4 | 433.2 | 168072 |
| 1734975000 | 432 | 2.8 | 0.65 | 409.6 | 433.4 | 409.6 | 472543 |
| 1734715800 | 429.2 | 2.8 | 0.66 | 421 | 431.8 | 417.6 | 1787450 |
| 1734629400 | 426.4 | 2.2 | 0.52 | 434.8 | 434.8 | 419.4 | 1294131 |
| 1734543000 | 424.2 | -2.4 | -0.56 | 430 | 430.2 | 424.2 | 932637 |
| 1734456600 | 426.6 | -4.4 | -1.02 | 413.2 | 431.6 | 413.2 | 653020 |
| 1734370200 | 431 | -1.4 | -0.32 | 439.8 | 439.8 | 430.8 | 955506 |
| 1734111000 | 432.4 | -2.4 | -0.55 | 432.6 | 439.2 | 429.8 | 372289 |
| 1734024600 | 434.8 | 1.4 | 0.32 | 432.6 | 442.2 | 432.6 | 795649 |
| 1733938200 | 433.4 | 12 | 2.85 | 427.8 | 433.4 | 414.8 | 1245033 |
| 1733851800 | 421.4 | -0.8 | -0.19 | 432.2 | 432.2 | 417.6 | 1081668 |
| 1733765400 | 422.2 | -7.4 | -1.72 | 430.6 | 431 | 419.4 | 823764 |
| 1733506200 | 429.6 | -0.8 | -0.19 | 423.6 | 430.8 | 423.6 | 502103 |
| 1733419800 | 430.4 | 0 | 0.00 | 435.6 | 435.8 | 425.2 | 925996 |
| 1733333400 | 430.4 | 10.4 | 2.48 | 420 | 431.2 | 417 | 1374777 |
| 1733247000 | 420 | 15.4 | 3.81 | 410 | 420 | 405 | 2638958 |
| 1733160600 | 404.6 | -3.2 | -0.78 | 417.8 | 417.8 | 404 | 360003 |
| 1732901400 | 407.8 | -0.8 | -0.20 | 392.8 | 411.2 | 392.8 | 1416856 |
| 1732815000 | 408.6 | 1.6 | 0.39 | 410 | 410.6 | 404 | 1009056 |
| 1732728600 | 407 | 2 | 0.49 | 406.8 | 411.8 | 405.6 | 1474564 |
| 1732642200 | 405 | -11 | -2.64 | 401.6 | 415.2 | 401.6 | 922993 |
| 1732555800 | 416 | 9.6 | 2.36 | 419.8 | 419.8 | 409 | 2259936 |
| 1732296600 | 406.4 | 1 | 0.25 | 410 | 411.6 | 406.4 | 2476632 |
| 1732210200 | 405.4 | -0.2 | -0.05 | 414.8 | 414.8 | 401.8 | 595882 |
| 1732123800 | 405.6 | -6 | -1.46 | 408.2 | 414.2 | 401 | 1092332 |
| 1732037400 | 411.6 | 0.2 | 0.05 | 416.4 | 416.4 | 407.8 | 856684 |
| 1731951000 | 411.4 | 1.2 | 0.29 | 411.6 | 414.8 | 406.6 | 1216233 |
| 1731691800 | 410.2 | 1 | 0.24 | 419.8 | 419.8 | 408 | 4298843 |
| 1731605400 | 409.2 | 4 | 0.99 | 404.2 | 409.2 | 402 | 2417945 |
| 1731519000 | 405.2 | 1.6 | 0.40 | 418.4 | 418.4 | 404.8 | 1846037 |
| 1731432600 | 403.6 | -8.2 | -1.99 | 410 | 410.6 | 403.6 | 1115712 |
| 1731346200 | 411.8 | 17.6 | 4.46 | 405.6 | 411.8 | 397.2 | 2340473 |
| 1731087000 | 394.2 | -22.6 | -5.42 | 416 | 420.6 | 394.2 | 2005882 |
| 1731000600 | 416.8 | 20 | 5.04 | 409.8 | 423.4 | 398.8 | 3449043 |
| 1730914200 | 396.8 | -3.2 | -0.80 | 401 | 408.2 | 394.6 | 1149891 |
| 1730827800 | 400 | 3 | 0.76 | 395.8 | 400.8 | 392.2 | 683565 |
| 1730741400 | 397 | 8.8 | 2.27 | 383.8 | 397.6 | 383.8 | 506467 |
| 1730482200 | 388.2 | -1 | -0.26 | 383.2 | 392 | 383.2 | 1058447 |
| 1730395800 | 389.2 | 13 | 3.46 | 375.6 | 389.2 | 373.6 | 1820734 |
| 1730309400 | 376.2 | 3.6 | 0.97 | 368.4 | 376.2 | 366.8 | 1956534 |
| 1730223000 | 372.6 | 4.6 | 1.25 | 356.6 | 377.2 | 356.6 | 1892493 |
| 1730136600 | 368 | 31 | 9.20 | 353.6 | 378 | 340 | 1536716 |
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
