Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.255 | -3.51672363809 | 462.22 | 464.33 | 440.69 | 2842969 | 454.44996376 | CS |
| 4 | 15.775 | 3.66698435575 | 430.19 | 465.6999 | 430.12 | 3301171 | 446.86420487 | CS |
| 12 | -67.585 | -13.1603543959 | 513.55 | 557.8999 | 403.75 | 4114653 | 455.57313967 | CS |
| 26 | -110.835 | -19.9057112069 | 556.8 | 587.75 | 403.75 | 3402028 | 484.5571759 | CS |
| 52 | -110.595 | -19.8711729194 | 556.56 | 587.75 | 403.75 | 3347957 | 497.47345476 | CS |
| 156 | 27.375 | 6.53981222676 | 418.59 | 638.25 | 274.78 | 3297238 | 451.58131596 | CS |
| 260 | 90.575 | 25.4860857087 | 355.39 | 699.54 | 255.1314 | 3103022 | 461.4810848 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 444.32 | -10.37 | -2.28 | 453.275 | 453.75 | 440.69 | 3372030 |
| 1740094500 | 454.69 | -2.3 | -0.50 | 459.38 | 459.5379 | 451.57 | 2244115 |
| 1740008100 | 456.99 | -7.12 | -1.53 | 463.9 | 463.9 | 455.32 | 2964917 |
| 1739921700 | 464.11 | 3.95 | 0.86 | 462.22 | 464.33 | 453.07 | 2625321 |
| 1739576100 | 460.16 | 0.94 | 0.20 | 462 | 464.99 | 458 | 2565251 |
| 1739489700 | 459.22 | -3.54 | -0.76 | 464.73 | 465.6999 | 457.03 | 2792953 |
| 1739403300 | 462.76 | 3.94 | 0.86 | 457.375 | 463 | 451.3 | 3224103 |
| 1739316900 | 458.82 | 7.72 | 1.71 | 449 | 461.549 | 448.2 | 3255460 |
| 1739230500 | 451.1 | 18.03 | 4.16 | 439.25 | 453.37 | 439 | 3945974 |
| 1738971300 | 433.07 | -2.33 | -0.54 | 436.3 | 441 | 432.41 | 2589919 |
| 1738884900 | 435.4 | -2.23 | -0.51 | 437.88 | 439.96 | 434.35 | 2565520 |
| 1738798500 | 437.63 | -2.6 | -0.59 | 441 | 444.95 | 436.27 | 2937881 |
| 1738712100 | 440.23 | 1.63 | 0.37 | 435.43 | 443.58 | 435.43 | 2595894 |
| 1738625700 | 438.6 | 1.15 | 0.26 | 435.65 | 442.74 | 430.88 | 3106507 |
| 1738366500 | 437.45 | -8.55 | -1.92 | 445.73 | 447.0095 | 435.83 | 4685538 |
| 1738280100 | 446 | 4.32 | 0.98 | 440.04 | 448.42 | 439.23 | 3284349 |
| 1738193700 | 441.68 | -1.16 | -0.26 | 441 | 444.36 | 438.825 | 2994843 |
| 1738107300 | 442.84 | 4.24 | 0.97 | 436.27 | 445.805 | 431.64 | 5345310 |
| 1738020900 | 438.6 | 3.22 | 0.74 | 430.19 | 445.4499 | 430.12 | 5038376 |
| 1737761700 | 435.38 | -1.94 | -0.44 | 437.75 | 441.8799 | 434.73 | 2616071 |
| 1737675300 | 437.32 | 0 | 0.00 | 437.32 | 437.32 | 437.32 | 0 |
| 1737588900 | 437.32 | 0.96 | 0.22 | 437.45 | 439.73 | 433.43 | 3285734 |
| 1737502500 | 436.36 | 6.37 | 1.48 | 433.87 | 439.98 | 431.5 | 3746940 |
| 1737156900 | 429.99 | 3.06 | 0.72 | 433 | 435.8 | 425.7 | 3977278 |
| 1737070500 | 426.93 | 9.65 | 2.31 | 418.21 | 428.89 | 418 | 4182013 |
| 1736984100 | 417.28 | 4.57 | 1.11 | 421.7 | 423.97 | 415.66 | 4342963 |
| 1736897700 | 412.71 | 4.21 | 1.03 | 408 | 412.75 | 405.0701 | 3574934 |
| 1736811300 | 408.5 | 2.58 | 0.64 | 404.265 | 409.96 | 403.75 | 4556654 |
| 1736552100 | 405.92 | -13.66 | -3.26 | 410.85 | 413.1 | 405.32 | 5385384 |
| 1736379300 | 419.58 | -3.05 | -0.72 | 417.82 | 422.66 | 415.51 | 3413889 |
| 1736292900 | 422.63 | -8.55 | -1.98 | 430.93 | 435.18 | 420.51 | 4094625 |
| 1736206500 | 431.18 | 0.61 | 0.14 | 433 | 436.4082 | 427.79 | 3960437 |
| 1735947300 | 430.57 | -10.43 | -2.37 | 429.39 | 433.2982 | 426.5 | 5331906 |
| 1735860900 | 441 | -3.68 | -0.83 | 447.8 | 450.12 | 440.56 | 2424114 |
| 1735688100 | 444.68 | -1.12 | -0.25 | 446.35 | 448.4999 | 442.81 | 2282987 |
| 1735601700 | 445.8 | -0.68 | -0.15 | 443 | 447.6 | 438.57 | 3423316 |
| 1735342500 | 446.48 | -3.68 | -0.82 | 448 | 449.58 | 441.105 | 2900309 |
| 1735256100 | 450.16 | 2.22 | 0.50 | 446.32 | 452.34 | 444.68 | 2133349 |
| 1735077840 | 447.94 | 1.2 | 0.27 | 447 | 448.8653 | 442.5701 | 1685207 |
| 1734996900 | 446.74 | -0.43 | -0.10 | 446.95 | 451.13 | 443.4201 | 3758297 |
| 1734737700 | 447.17 | 9.78 | 2.24 | 434.99 | 451.18 | 434.66 | 7413689 |
| 1734651300 | 437.39 | -3.92 | -0.89 | 443.27 | 449 | 437.11 | 4941723 |
| 1734564900 | 441.31 | -13.92 | -3.06 | 453.33 | 455.25 | 441.1 | 6383853 |
| 1734478500 | 455.23 | -6.3 | -1.37 | 461.12 | 465.856 | 452.48 | 7377409 |
| 1734392100 | 461.53 | -4.16 | -0.89 | 466.7 | 473.62 | 461.2 | 5688178 |
| 1734132900 | 465.69 | -8.94 | -1.88 | 474.05 | 474.52 | 456.8 | 11235166 |
| 1734046500 | 474.63 | -75.3 | -13.69 | 487.5 | 494 | 470.9001 | 16398785 |
| 1733960100 | 549.92999 | 2.88 | 0.53 | 546.5 | 552.29999 | 541.79 | 6477081 |
| 1733873700 | 547.04999 | -0.88 | -0.16 | 546.77 | 552.83 | 544.22 | 2706801 |
| 1733787300 | 547.92999 | -5.03 | -0.91 | 554.98 | 557.8999 | 546.1101 | 3466135 |
| 1733528100 | 552.96 | 14.74 | 2.74 | 544.15 | 554.37 | 542.9 | 2896376 |
| 1733441700 | 538.22 | 1.73 | 0.32 | 535 | 540.0381 | 529.79 | 2554066 |
| 1733355300 | 536.49 | 20.23 | 3.92 | 524.12 | 541.77 | 523.02 | 3214898 |
| 1733268900 | 516.26 | 0.06 | 0.01 | 509.115 | 516.78 | 504.505 | 2069134 |
| 1733182500 | 516.2 | 0.27 | 0.05 | 513.54999 | 518.77 | 511.53 | 1951035 |
| 1732917840 | 515.92999 | 2.25 | 0.44 | 515.23 | 517.53 | 513.58 | 1372837 |
| 1732750500 | 513.67999 | -11.62 | -2.21 | 523.21 | 523.21 | 508.7161 | 2293747 |
| 1732664100 | 525.29999 | 6.57 | 1.27 | 519.21 | 525.76 | 516.3601 | 2407657 |
| 1732577700 | 518.73 | 6.58 | 1.28 | 518 | 523.20989 | 513.1935 | 3280240 |
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
