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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 525.50631 | -2.1 | -0.40 | 527.42944 | 528.45306 | 521.51192 | 0 |
| 1734645600 | 527.60564 | -6.46 | -1.21 | 527.43141 | 532.77916 | 526.74145 | 0 |
| 1734559200 | 534.07043 | 7.56 | 1.44 | 526.78285 | 534.07043 | 525.8067 | 0 |
| 1734472800 | 526.50784 | -3.47 | -0.65 | 528.33376 | 530.82931 | 525.95196 | 0 |
| 1734386400 | 529.97308 | -2.17 | -0.41 | 532.82623 | 533.43566 | 526.94888 | 0 |
| 1734127200 | 532.1452 | -2.52 | -0.47 | 532.41794 | 535.71953 | 530.97127 | 0 |
| 1734040800 | 534.66364 | -0.43 | -0.08 | 534.88457 | 536.99499 | 533.50243 | 0 |
| 1733954400 | 535.09418 | -1.15 | -0.21 | 535.39459 | 537.00586 | 532.17603 | 0 |
| 1733868000 | 536.24636 | -0.49 | -0.09 | 537.03515 | 538.60821 | 532.70271 | 0 |
| 1733781600 | 536.73261 | -3.57 | -0.66 | 540.47587 | 543.18942 | 535.43863 | 0 |
| 1733522400 | 540.30292 | -0.53 | -0.10 | 543.28776 | 545.29809 | 539.953 | 0 |
| 1733436000 | 540.83232 | 0.09 | 0.02 | 541.74933 | 543.01113 | 537.68249 | 0 |
| 1733349600 | 540.7413 | 1.09 | 0.20 | 543.31375 | 543.31375 | 538.70642 | 0 |
| 1733263200 | 539.64773 | -3.35 | -0.62 | 542.45966 | 544.9355 | 539.24192 | 0 |
| 1733176800 | 542.99324 | 1.33 | 0.25 | 546.98704 | 549.06877 | 540.84221 | 0 |
| 1732917600 | 541.66412 | -10.08 | -1.83 | 548.86607 | 548.86607 | 540.7052 | 0 |
| 1732744800 | 551.74148 | 7.88 | 1.45 | 546.20701 | 555.49868 | 546.20701 | 0 |
| 1732658400 | 543.85677 | -5.96 | -1.08 | 549.36437 | 550.69201 | 543.85677 | 0 |
| 1732572000 | 549.81415 | -2.59 | -0.47 | 556.10695 | 556.64608 | 548.95633 | 0 |
| 1732312800 | 552.40698 | 6.54 | 1.20 | 547.86533 | 552.40698 | 546.29909 | 0 |
| 1732226400 | 545.86857 | -2.38 | -0.43 | 546.10466 | 548.19048 | 542.97607 | 0 |
| 1732140000 | 548.25235 | -7.16 | -1.29 | 556.54495 | 557.45998 | 547.81051 | 0 |
| 1732053600 | 555.40837 | -2.98 | -0.53 | 559.26433 | 559.4577 | 552.14473 | 0 |
| 1731967200 | 558.3878 | -4.95 | -0.88 | 561.9408 | 561.9408 | 555.48769 | 0 |
| 1731708000 | 563.3345 | -1.69 | -0.30 | 563.2278 | 566.05831 | 560.75319 | 0 |
| 1731621600 | 565.0205 | -2.64 | -0.46 | 569.71294 | 570.56874 | 562.71227 | 0 |
| 1731535200 | 567.65714 | -5.03 | -0.88 | 568.80084 | 571.98726 | 563.98996 | 0 |
| 1731448800 | 572.68748 | -5.57 | -0.96 | 574.93551 | 575.23616 | 566.91452 | 0 |
| 1731362400 | 578.25791 | 5.67 | 0.99 | 572.3715 | 578.25791 | 571.42202 | 0 |
| 1731103200 | 572.59198 | -2.13 | -0.37 | 576.56339 | 576.56339 | 569.49105 | 0 |
| 1731016800 | 574.72116 | 11.19 | 1.99 | 565.78143 | 574.98832 | 565.59025 | 0 |
| 1730930400 | 563.53102 | -0.32 | -0.06 | 562.4016 | 567.25433 | 558.61237 | 0 |
| 1730844000 | 563.85434 | -5.89 | -1.03 | 569.94764 | 570.3697 | 562.48153 | 0 |
| 1730757600 | 569.74843 | -5.75 | -1.00 | 572.26575 | 572.83095 | 568.33113 | 0 |
| 1730494800 | 575.50321 | -0.36 | -0.06 | 575.91617 | 577.95872 | 574.13886 | 0 |
| 1730408400 | 575.86102 | -5.63 | -0.97 | 580.69982 | 582.1929 | 575.86102 | 0 |
| 1730322000 | 581.48744 | -3.33 | -0.57 | 585.99564 | 589.72077 | 578.65196 | 0 |
| 1730235600 | 584.81601 | -0.39 | -0.07 | 582.19174 | 588.99442 | 580.95507 | 0 |
| 1730149200 | 585.20638 | 0.77 | 0.13 | 584.23646 | 587.3441 | 581.07996 | 0 |
| 1729890000 | 584.43372 | -5.58 | -0.95 | 588.67643 | 591.07926 | 584.43372 | 0 |
| 1729803600 | 590.01624 | 0.63 | 0.11 | 588.31782 | 592.62318 | 587.61104 | 0 |
| 1729717200 | 589.39023 | -3.3 | -0.56 | 590.74433 | 591.49839 | 587.50224 | 0 |
| 1729630800 | 592.69161 | -0 | -0.00 | 592.30634 | 592.69161 | 585.02876 | 0 |
| 1729544400 | 592.69242 | -8 | -1.33 | 601.49559 | 601.92967 | 592.69242 | 0 |
| 1729285200 | 600.68955 | -1.68 | -0.28 | 601.02293 | 601.90907 | 597.67341 | 0 |
| 1729198800 | 602.371 | 2.54 | 0.42 | 599.47946 | 603.03348 | 593.86764 | 0 |
| 1729112400 | 599.82824 | -4.96 | -0.82 | 602.47304 | 603.6548 | 596.75339 | 0 |
| 1729026000 | 604.78452 | -3.07 | -0.50 | 605.70881 | 608.40531 | 603.8182 | 0 |
| 1728939600 | 607.85019 | 2.14 | 0.35 | 605.58293 | 608.55739 | 603.0769 | 0 |
| 1728680400 | 605.70911 | 1.19 | 0.20 | 604.84781 | 606.37717 | 598.41599 | 0 |
| 1728594000 | 604.51874 | -1.22 | -0.20 | 609.00919 | 610.45588 | 600.76978 | 0 |
| 1728507600 | 605.73437 | -2.3 | -0.38 | 608.2926 | 608.53002 | 602.45111 | 0 |
| 1728421200 | 608.03936 | -4.46 | -0.73 | 610.87992 | 612.63163 | 604.61599 | 0 |
| 1728334800 | 612.50285 | 4.73 | 0.78 | 608.42377 | 612.50285 | 605.18044 | 0 |
| 1728075600 | 607.77512 | -3.33 | -0.55 | 612.1068 | 614.00244 | 607.77512 | 0 |
| 1727989200 | 611.10753 | 4.1 | 0.68 | 608.0383 | 612.7449 | 606.15138 | 0 |
| 1727902800 | 607.00295 | 0.43 | 0.07 | 606.7512 | 608.95001 | 604.27764 | 0 |
| 1727816400 | 606.57649 | -1 | -0.16 | 612.32944 | 612.32944 | 604.66184 | 0 |
| 1727730000 | 607.57453 | -3.36 | -0.55 | 613.52524 | 614.95115 | 605.55068 | 0 |
| 1727470800 | 610.93886 | 5.83 | 0.96 | 606.23839 | 611.82695 | 604.10167 | 0 |
| 1727384400 | 605.10995 | 3.05 | 0.51 | 603.71659 | 606.5893 | 597.10011 | 0 |
| 1727298000 | 602.05625 | 4.17 | 0.70 | 599.78188 | 602.85184 | 597.95462 | 0 |
| 1727211600 | 597.88451 | 3.76 | 0.63 | 597.68838 | 600.5026 | 595.2994 | 0 |
| 1727125200 | 594.11969 | 2.06 | 0.35 | 595.93991 | 601.13113 | 589.1289 | 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
