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 | -1.69 | -0.35312062517 | 478.59 | 487.265 | 473.6506 | 299394 | 479.83529294 | CS |
| 4 | -21.74 | -4.35985881598 | 498.64 | 532.3799 | 468.55 | 376620 | 502.76934204 | CS |
| 12 | 41.91 | 9.63470424607 | 434.99 | 532.3799 | 420.49 | 370291 | 476.03808519 | CS |
| 26 | 99.7 | 26.4316012725 | 377.2 | 532.3799 | 319.49 | 397484 | 417.09301493 | CS |
| 52 | 261.65 | 121.556329849 | 215.25 | 532.3799 | 209.3068 | 423643 | 366.76240252 | CS |
| 156 | 354.28 | 288.925134562 | 122.62 | 532.3799 | 95.64 | 362977 | 235.12749367 | CS |
| 260 | 388.68 | 440.580367264 | 88.22 | 532.3799 | 41.85 | 340718 | 181.2579449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 476.9 | -7.65 | -1.58 | 477.53 | 481.78 | 470.54 | 439984 |
| 1734392400 | 484.55 | 5.27 | 1.10 | 478.74 | 487.265 | 477 | 343784 |
| 1734133200 | 479.28 | -0.97 | -0.20 | 479.74 | 484.63 | 476.59 | 266115 |
| 1734046800 | 480.25 | -0.71 | -0.15 | 481.99 | 484.54 | 476.825 | 249533 |
| 1733960400 | 480.96 | 6.65 | 1.40 | 482.34 | 483 | 476.7401 | 319208 |
| 1733874000 | 474.31 | -4.28 | -0.89 | 482.59 | 485.31 | 473.6506 | 349334 |
| 1733787600 | 478.59 | -30.44 | -5.98 | 505.88 | 509.03 | 468.55 | 556668 |
| 1733528400 | 509.03 | -4.49 | -0.87 | 513.75 | 514.97 | 504.35 | 313286 |
| 1733442000 | 513.52 | -1.19 | -0.23 | 514 | 518.1 | 508.24 | 323221 |
| 1733355600 | 514.71 | 5.12 | 1.00 | 510.85 | 514.87 | 507.38 | 336627 |
| 1733269200 | 509.59 | 4.5 | 0.89 | 507.24 | 510.7599 | 501.045 | 340759 |
| 1733182800 | 505.09 | -5.03 | -0.99 | 512.33 | 517.74 | 505.07 | 319093 |
| 1732917840 | 510.12 | 2.17 | 0.43 | 514.07 | 519.7201 | 509.97 | 177411 |
| 1732750800 | 507.95 | -6.83 | -1.33 | 520 | 522.49 | 505.27 | 391217 |
| 1732664400 | 514.78 | 3.79 | 0.74 | 511.48 | 522.73749 | 508.745 | 451861 |
| 1732578000 | 510.99 | 6.07 | 1.20 | 507.91 | 513.15 | 503.04 | 645309 |
| 1732318800 | 504.92 | -22.03 | -4.18 | 522.82 | 528.41 | 497.88 | 660305 |
| 1732232400 | 526.95 | 11.13 | 2.16 | 520 | 532.3799 | 518.5 | 398125 |
| 1732146000 | 515.82 | 1.82 | 0.35 | 517 | 520.95 | 508.76 | 436987 |
| 1732059600 | 514 | 13.15 | 2.63 | 501.65 | 514.2399 | 495.4201 | 448009 |
| 1731973200 | 500.85 | 1.99 | 0.40 | 501.36 | 505.81 | 497.25 | 402061 |
| 1731714000 | 498.86 | 0.75 | 0.15 | 499.31 | 504.64 | 495.7636 | 436763 |
| 1731627600 | 498.11 | -2.25 | -0.45 | 500.38 | 502.4999 | 492.795 | 556659 |
| 1731541200 | 500.36 | -13.72 | -2.67 | 515 | 517 | 498.605 | 454773 |
| 1731454800 | 514.08 | -6.36 | -1.22 | 521.61 | 524.5 | 510.8892 | 472072 |
| 1731368400 | 520.44 | 6.29 | 1.22 | 521.78 | 525.3065 | 516.3401 | 634281 |
| 1731109200 | 514.15 | 9.8 | 1.94 | 507.87 | 519.0999 | 506.0005 | 593433 |
| 1731022800 | 504.35 | 2.47 | 0.49 | 503 | 509.46 | 501.601 | 796566 |
| 1730936400 | 501.88 | 26.1 | 5.49 | 480.43 | 504.53 | 480.43 | 606419 |
| 1730850000 | 475.78 | 14.28 | 3.09 | 462.13 | 476.5 | 462.13 | 357329 |
| 1730763600 | 461.5 | 8.29 | 1.83 | 453 | 468.59 | 450.6739 | 393841 |
| 1730500800 | 453.21 | 7.14 | 1.60 | 456 | 461.8699 | 451.515 | 523314 |
| 1730414400 | 446.07 | 14.3 | 3.31 | 439.12 | 456.76 | 436.41 | 545676 |
| 1730328000 | 431.77 | -5.02 | -1.15 | 431.99 | 438.56 | 431.2942 | 369796 |
| 1730241600 | 436.79 | 5.23 | 1.21 | 430 | 436.95 | 427.82 | 355043 |
| 1730155200 | 431.56 | 2.98 | 0.70 | 432.12 | 434.2299 | 429.46 | 359442 |
| 1729896000 | 428.58 | -17.53 | -3.93 | 443.91 | 445 | 422.16 | 502912 |
| 1729809600 | 446.11 | 0.49 | 0.11 | 445.96 | 447.5 | 441.6 | 265354 |
| 1729723200 | 445.62 | -2.32 | -0.52 | 445.35 | 449.68 | 442.07 | 172683 |
| 1729636800 | 447.94 | -7.16 | -1.57 | 450 | 454.11 | 445.03 | 244973 |
| 1729550400 | 455.1 | 1.36 | 0.30 | 453 | 456.16 | 449.27 | 217221 |
| 1729291200 | 453.74 | -0.01 | -0.00 | 453.8 | 454 | 444.4343 | 261886 |
| 1729204800 | 453.75 | 6.47 | 1.45 | 452.25 | 455.515 | 448.82 | 266449 |
| 1729118400 | 447.28 | 2.37 | 0.53 | 447.21 | 452.44 | 444.375 | 246802 |
| 1729032000 | 444.91 | -7.69 | -1.70 | 452.94 | 454.3979 | 441.6 | 245777 |
| 1728945600 | 452.6 | 2.15 | 0.48 | 452.39 | 454.84 | 449.32 | 142014 |
| 1728686400 | 450.45 | 8.36 | 1.89 | 442.54 | 450.55 | 441.8 | 151161 |
| 1728600000 | 442.09 | -4.85 | -1.09 | 443 | 443.5 | 436.1901 | 182184 |
| 1728513600 | 446.94 | 7.2 | 1.64 | 439.04 | 448.1 | 439.04 | 266208 |
| 1728427200 | 439.74 | -0.62 | -0.14 | 443.55 | 445.655 | 439.175 | 351203 |
| 1728340800 | 440.36 | 5.36 | 1.23 | 433.35 | 444.98 | 432.76 | 352287 |
| 1728081600 | 435 | 4.05 | 0.94 | 436.5 | 440.75 | 430.79 | 291621 |
| 1727995200 | 430.95 | 1.06 | 0.25 | 429.89 | 431.355 | 426.04 | 308787 |
| 1727908800 | 429.89 | 1.61 | 0.38 | 425 | 433.55 | 423.66 | 226399 |
| 1727822400 | 428.28 | -2.25 | -0.52 | 428.5 | 429.83 | 420.2 | 274199 |
| 1727736000 | 430.53 | 3.44 | 0.81 | 425.63 | 430.98 | 421.88 | 277852 |
| 1727476800 | 427.09 | -2.21 | -0.51 | 428.7 | 430.77 | 423.61 | 363645 |
| 1727390400 | 429.3 | -6.17 | -1.42 | 442 | 443.96 | 428.63 | 512616 |
| 1727304000 | 435.47 | 1.91 | 0.44 | 435.5 | 442.1499 | 433.5 | 524651 |
| 1727217600 | 433.56 | -1.55 | -0.36 | 434.99 | 437.6134 | 427.0181 | 362739 |
| 1727131200 | 435.11 | -0.49 | -0.11 | 437.61 | 441.89 | 434.98 | 392517 |
| 1726872000 | 435.6 | 5.55 | 1.29 | 430.45 | 437.095 | 428 | 721881 |
| 1726785600 | 430.05 | 21.3 | 5.21 | 420.67 | 432.88 | 412.43 | 460512 |
| 1726699200 | 408.75 | -0.45 | -0.11 | 411 | 417.7799 | 406.235 | 383971 |
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
