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 | 36.47 | 7.75957446809 | 470 | 516.53 | 457.0781 | 364724 | 489.02979253 | CS |
| 4 | 45.95 | 9.97785112482 | 460.52 | 516.53 | 450 | 346042 | 473.64466226 | CS |
| 12 | 62.56 | 14.0929467685 | 443.91 | 532.3799 | 422.16 | 403019 | 485.42403654 | CS |
| 26 | 123.94 | 32.4000731969 | 382.53 | 532.3799 | 319.49 | 381892 | 433.63553489 | CS |
| 52 | 287.71 | 131.518559152 | 218.76 | 532.3799 | 217.22 | 428192 | 381.66231846 | CS |
| 156 | 383.15 | 310.695750892 | 123.32 | 532.3799 | 95.64 | 366942 | 242.95636685 | CS |
| 260 | 419.62 | 483.154864709 | 86.85 | 532.3799 | 41.85 | 342968 | 187.10108981 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 506.47 | -4.52 | -0.88 | 515.6 | 515.6 | 502.7 | 375231 |
| 1737070800 | 510.99 | 8.97 | 1.79 | 507.07 | 516.53 | 504.89 | 313575 |
| 1736984400 | 502.02 | 9.11 | 1.85 | 505 | 509.57 | 498.315 | 444468 |
| 1736898000 | 492.91 | 25.13 | 5.37 | 473.8 | 494.405 | 471.3 | 407452 |
| 1736811600 | 467.78 | 0.74 | 0.16 | 459.91 | 469.845 | 457.0781 | 312368 |
| 1736552400 | 467.04 | -8.82 | -1.85 | 470 | 471.72 | 463.3933 | 345758 |
| 1736379600 | 475.86 | 5.68 | 1.21 | 467.3 | 475.98 | 462.08 | 355993 |
| 1736293200 | 470.18 | -8.95 | -1.87 | 480.55 | 480.85 | 456.35 | 425406 |
| 1736206800 | 479.13 | 5.48 | 1.16 | 483.39 | 486.48 | 475.815 | 467689 |
| 1735947600 | 473.65 | 16.02 | 3.50 | 460.67 | 474.08 | 460.67 | 384701 |
| 1735861200 | 457.63 | 3.73 | 0.82 | 458.64 | 463.88 | 453.29 | 304083 |
| 1735688400 | 453.9 | -3.35 | -0.73 | 460.3 | 460.3 | 452.75 | 349778 |
| 1735602000 | 457.25 | -2.13 | -0.46 | 456.28 | 460.59 | 450 | 291099 |
| 1735342800 | 459.38 | -7.2 | -1.54 | 462.61 | 464.125 | 454.52 | 174441 |
| 1735256400 | 466.58 | 3.09 | 0.67 | 463 | 466.77 | 460.2601 | 144938 |
| 1735077840 | 463.49 | 0.23 | 0.05 | 464.34 | 466.5 | 461.21 | 134891 |
| 1734997200 | 463.26 | -2.56 | -0.55 | 461.1374 | 465 | 457.4501 | 187369 |
| 1734738000 | 465.82 | 1.52 | 0.33 | 460.52 | 470.95 | 458.07 | 838703 |
| 1734651600 | 464.3 | -0.12 | -0.03 | 471.775 | 477.21 | 461.655 | 303547 |
| 1734565200 | 464.42 | -12.48 | -2.62 | 481.88 | 484.905 | 464.245 | 547700 |
| 1734478800 | 476.9 | -7.65 | -1.58 | 478.45 | 480.87 | 470.54 | 432782 |
| 1734392400 | 484.55 | 5.27 | 1.10 | 479.83 | 487.265 | 477.26 | 335934 |
| 1734133200 | 479.28 | -0.97 | -0.20 | 481 | 484.63 | 476.59 | 261725 |
| 1734046800 | 480.25 | -0.71 | -0.15 | 482.63 | 484.54 | 476.825 | 245006 |
| 1733960400 | 480.96 | 6.65 | 1.40 | 479.42 | 483 | 476.7401 | 312048 |
| 1733874000 | 474.31 | -4.28 | -0.89 | 478.59 | 481.146 | 473.6506 | 342256 |
| 1733787600 | 478.59 | -30.44 | -5.98 | 496.605 | 497.12 | 468.55 | 535272 |
| 1733528400 | 509.03 | -4.49 | -0.87 | 514.915 | 514.915 | 504.35 | 309501 |
| 1733442000 | 513.52 | -1.19 | -0.23 | 514.45 | 518.1 | 508.24 | 309649 |
| 1733355600 | 514.71 | 5.12 | 1.00 | 510.045 | 514.87 | 507.38 | 324220 |
| 1733269200 | 509.59 | 4.5 | 0.89 | 510.7599 | 510.7599 | 501.045 | 333528 |
| 1733182800 | 505.09 | -5.03 | -0.99 | 512.33 | 517.74 | 505.07 | 312239 |
| 1732917840 | 510.12 | 2.17 | 0.43 | 518.78 | 519.7201 | 509.97 | 169648 |
| 1732750800 | 507.95 | -6.83 | -1.33 | 521.2655 | 522.49 | 505.27 | 381918 |
| 1732664400 | 514.78 | 3.79 | 0.74 | 510.99 | 522.73749 | 508.745 | 446246 |
| 1732578000 | 510.99 | 6.07 | 1.20 | 508.54 | 513.15 | 503.04 | 635226 |
| 1732318800 | 504.92 | -22.03 | -4.18 | 523.51829 | 523.51829 | 497.88 | 643824 |
| 1732232400 | 526.95 | 11.13 | 2.16 | 521.09 | 532.3799 | 518.5 | 389488 |
| 1732146000 | 515.82 | 1.82 | 0.35 | 517.499 | 517.499 | 508.76 | 427335 |
| 1732059600 | 514 | 13.15 | 2.63 | 498.64 | 514.2399 | 495.4201 | 440720 |
| 1731973200 | 500.85 | 1.99 | 0.40 | 502.585 | 505.81 | 497.25 | 390785 |
| 1731714000 | 498.86 | 0.75 | 0.15 | 498.45 | 504.64 | 495.7636 | 427473 |
| 1731627600 | 498.11 | -2.25 | -0.45 | 499.67 | 501.5 | 492.795 | 546467 |
| 1731541200 | 500.36 | -13.72 | -2.67 | 514 | 515.45 | 498.605 | 443797 |
| 1731454800 | 514.08 | -6.36 | -1.22 | 521.61 | 524.5 | 510.8892 | 470009 |
| 1731368400 | 520.44 | 6.29 | 1.22 | 522.71 | 525.3065 | 516.3401 | 623268 |
| 1731109200 | 514.15 | 9.8 | 1.94 | 509 | 519.0999 | 508.79 | 570294 |
| 1731022800 | 504.35 | 2.47 | 0.49 | 504.93 | 509.46 | 501.601 | 792010 |
| 1730936400 | 501.88 | 26.1 | 5.49 | 491.99 | 504.53 | 486.8826 | 604212 |
| 1730850000 | 475.78 | 14.28 | 3.09 | 462.87 | 476.5 | 462.6048 | 351026 |
| 1730763600 | 461.5 | 8.29 | 1.83 | 453 | 468.59 | 450.6739 | 393096 |
| 1730500800 | 453.21 | 7.14 | 1.60 | 456 | 461.8699 | 451.515 | 522741 |
| 1730414400 | 446.07 | 14.3 | 3.31 | 449.88 | 456.76 | 438.73 | 535957 |
| 1730328000 | 431.77 | -5.02 | -1.15 | 433.65 | 438.56 | 431.2942 | 364424 |
| 1730241600 | 436.79 | 5.23 | 1.21 | 428.97 | 436.95 | 427.82 | 352185 |
| 1730155200 | 431.56 | 2.98 | 0.70 | 432.12 | 434.2299 | 429.46 | 355893 |
| 1729896000 | 428.58 | -17.53 | -3.93 | 443.91 | 445 | 422.16 | 502912 |
| 1729809600 | 446.11 | 0.49 | 0.11 | 442.13 | 447.5 | 441.6 | 261514 |
| 1729723200 | 445.62 | -2.32 | -0.52 | 445.35 | 449.68 | 442.07 | 171993 |
| 1729636800 | 447.94 | -7.16 | -1.57 | 449.53 | 452.02 | 445.03 | 241415 |
| 1729550400 | 455.1 | 1.36 | 0.30 | 453 | 456.16 | 449.27 | 217221 |
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
