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 | -11.95 | -2.15777974396 | 553.81 | 556.1 | 541.44 | 460056 | 548.9026248 | CS |
| 4 | -17.14 | -3.06618962433 | 559 | 577 | 541.44 | 464573 | 561.67608872 | CS |
| 12 | 78.9 | 17.0425090721 | 462.96 | 577 | 460.52 | 448815 | 530.1807034 | CS |
| 26 | 117.66 | 27.7369165488 | 424.2 | 577 | 385.74 | 459576 | 476.14334319 | CS |
| 52 | 164.22 | 43.4858595488 | 377.64 | 577 | 368.41 | 462524 | 442.87442028 | CS |
| 156 | 242.99 | 81.3029076187 | 298.87 | 577 | 219.99 | 539595 | 342.47169402 | CS |
| 260 | 374.63 | 224.020809663 | 167.23 | 577 | 80.01 | 617244 | 268.27100235 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 541.86 | -8.38 | -1.52 | 546.09 | 546.475 | 538.54 | 550255 |
| 1734392400 | 550.24 | 0.48 | 0.09 | 548 | 552.04 | 547.3568 | 420428 |
| 1734133200 | 549.76 | 1.93 | 0.35 | 551.54 | 552.052 | 546.86 | 396047 |
| 1734046800 | 547.83 | -2.97 | -0.54 | 551.30999 | 555.53 | 547.36 | 502764 |
| 1733960400 | 550.79999 | 4.46 | 0.82 | 550.35 | 551.86 | 546.36 | 466545 |
| 1733874000 | 546.34 | -7.49 | -1.35 | 552.71 | 552.71 | 545.2 | 487906 |
| 1733787600 | 553.83 | -7.72 | -1.37 | 560.52 | 561.39 | 550.2 | 590265 |
| 1733528400 | 561.54999 | -3.66 | -0.65 | 565 | 569.54 | 560.04999 | 327578 |
| 1733442000 | 565.21 | 3.79 | 0.68 | 561.35 | 569.09 | 561.03 | 450544 |
| 1733355600 | 561.41999 | -4.3 | -0.76 | 564.01 | 565.515 | 558.885 | 537122 |
| 1733269200 | 565.72 | 0.35 | 0.06 | 568.95 | 568.95 | 564.22 | 480439 |
| 1733182800 | 565.37 | -8.6 | -1.50 | 575.27 | 575.27 | 563.88 | 557769 |
| 1732917840 | 573.97 | 2.06 | 0.36 | 575.9 | 576.83 | 573.46 | 210472 |
| 1732750800 | 571.91 | -2.1 | -0.37 | 574.98 | 576.47 | 571.1 | 245018 |
| 1732664400 | 574.01 | 3.8 | 0.67 | 571.48 | 574.5408 | 565.54 | 373079 |
| 1732578000 | 570.21 | -1.86 | -0.33 | 573.275 | 577 | 568.14 | 1140141 |
| 1732318800 | 572.07 | 1.86 | 0.33 | 574.085 | 575.37 | 571.04999 | 508862 |
| 1732232400 | 570.21 | 8.81 | 1.57 | 566.49 | 573.44 | 563.12 | 411575 |
| 1732146000 | 561.4 | -1.16 | -0.21 | 564 | 566.165 | 557.29499 | 307987 |
| 1732059600 | 562.55999 | -2.48 | -0.44 | 560.445 | 564.30999 | 556.85 | 335051 |
| 1731973200 | 565.04 | 2.6 | 0.46 | 561.72 | 568.14 | 560.865 | 531969 |
| 1731714000 | 562.44 | 0.9 | 0.16 | 564.98 | 567.48 | 559.265 | 704996 |
| 1731627600 | 561.54 | 1.65 | 0.29 | 562.67999 | 564.915 | 560.03 | 513645 |
| 1731541200 | 559.89 | -1.42 | -0.25 | 560.38559 | 565.27 | 559.6964 | 498154 |
| 1731454800 | 561.30999 | -2.69 | -0.48 | 560.5 | 562.44 | 556.575 | 514325 |
| 1731368400 | 564 | 12.01 | 2.18 | 562.55999 | 566.72 | 558.30499 | 328584 |
| 1731109200 | 551.99 | 4.38 | 0.80 | 549.77 | 554.30999 | 547.61 | 383915 |
| 1731022800 | 547.61 | -19.82 | -3.49 | 564.93499 | 564.93499 | 547.1 | 459981 |
| 1730936400 | 567.42999 | 53.48 | 10.41 | 553.79 | 569.47 | 545.2 | 796769 |
| 1730850000 | 513.95 | 7.36 | 1.45 | 505.13 | 514.38 | 505.11 | 303122 |
| 1730763600 | 506.59 | -0.59 | -0.12 | 505.25 | 508.93 | 501.2 | 368615 |
| 1730500800 | 507.18 | -3.12 | -0.61 | 511 | 515.45 | 505.81 | 549438 |
| 1730414400 | 510.3 | -3.74 | -0.73 | 516.26 | 518.825 | 510.19 | 392802 |
| 1730328000 | 514.04 | -2.27 | -0.44 | 518.45 | 521.04999 | 513.77 | 375157 |
| 1730241600 | 516.30999 | 2.91 | 0.57 | 515.13 | 518.16 | 512.89 | 362187 |
| 1730155200 | 513.4 | 8.92 | 1.77 | 509.72 | 515.15 | 507.13 | 341451 |
| 1729896000 | 504.48 | 0.27 | 0.05 | 506.95 | 507.09 | 500.59 | 428478 |
| 1729809600 | 504.21 | -16.26 | -3.12 | 500.54 | 506.7299 | 487.13 | 726484 |
| 1729723200 | 520.47 | 0.91 | 0.18 | 518.4 | 523.41999 | 517.5949 | 386791 |
| 1729636800 | 519.55999 | -3.08 | -0.59 | 523.13 | 523.13 | 516.95 | 333980 |
| 1729550400 | 522.64 | -0.52 | -0.10 | 522.76 | 524 | 519.61 | 360416 |
| 1729291200 | 523.16 | 1.75 | 0.34 | 523.12 | 524.885 | 519.365 | 479805 |
| 1729204800 | 521.41 | 3.84 | 0.74 | 520.69 | 523.6 | 518.01 | 384387 |
| 1729118400 | 517.57 | 6.34 | 1.24 | 510.7 | 518.04999 | 510.7 | 468535 |
| 1729032000 | 511.23 | 6.88 | 1.36 | 509.41 | 517.82 | 509.41 | 488902 |
| 1728945600 | 504.35 | 1.85 | 0.37 | 503.54 | 504.82 | 498.86 | 252308 |
| 1728686400 | 502.5 | 11.13 | 2.27 | 493.18 | 502.97 | 493.18 | 367181 |
| 1728600000 | 491.37 | -1.87 | -0.38 | 493.24 | 495.25 | 489.85 | 250849 |
| 1728513600 | 493.24 | 9.5 | 1.96 | 483.73 | 494.24 | 483.41 | 331601 |
| 1728427200 | 483.74 | 3.19 | 0.66 | 481.23 | 484.85 | 480.415 | 289557 |
| 1728340800 | 480.55 | -6.39 | -1.31 | 486.07 | 489.345 | 479.83 | 347477 |
| 1728081600 | 486.94 | 7.4 | 1.54 | 488.01 | 490.235 | 483.3 | 445971 |
| 1727995200 | 479.54 | -0.8 | -0.17 | 477.89 | 481.59 | 474.66 | 436439 |
| 1727908800 | 480.34 | 7.2 | 1.52 | 476.16 | 482.23 | 474.495 | 478643 |
| 1727822400 | 473.14 | 3.33 | 0.71 | 469.21 | 476.18 | 466 | 547553 |
| 1727735520 | 469.81 | 1.19 | 0.25 | 468.2 | 470.3 | 463.09 | 444147 |
| 1727476800 | 468.62 | 1.11 | 0.24 | 467.58 | 471.57 | 466.56 | 603366 |
| 1727390400 | 467.51 | 4.42 | 0.95 | 462.92 | 469.39 | 461.55 | 606972 |
| 1727304000 | 463.09 | -0.29 | -0.06 | 464.78 | 467 | 461.5 | 350190 |
| 1727217600 | 463.38 | 1.31 | 0.28 | 462.96 | 464.56 | 460.52 | 262840 |
| 1727131200 | 462.07 | 1.46 | 0.32 | 463.01 | 465.12 | 459.96 | 514757 |
| 1726872000 | 460.61 | -3.13 | -0.67 | 464.07 | 465.82 | 458.61 | 1061037 |
| 1726785600 | 463.74 | 12.41 | 2.75 | 454.82 | 464.47 | 452 | 419887 |
| 1726699200 | 451.33 | -0.9 | -0.20 | 453.72 | 458.225 | 449.2 | 359345 |
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
