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 | -16.48 | -3.48731404871 | 472.57 | 478.48 | 448.18 | 233733 | 458.83117036 | CS |
| 4 | -2.66 | -0.579836512262 | 458.75 | 478.48 | 448.18 | 323338 | 467.7402514 | CS |
| 12 | -32.535 | -6.65848042978 | 488.625 | 496.9 | 446.99 | 295662 | 474.37903315 | CS |
| 26 | 55.03 | 13.7211389817 | 401.06 | 499.87 | 398.47 | 279952 | 462.60760889 | CS |
| 52 | -9.14 | -1.9646196505 | 465.23 | 499.87 | 391.84 | 276611 | 446.93641464 | CS |
| 156 | 48.9 | 12.0091357843 | 407.19 | 499.87 | 345.92 | 265270 | 429.35635556 | CS |
| 260 | 158.76 | 53.3952174352 | 297.33 | 499.87 | 195.22 | 260231 | 396.05960653 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 456.09 | -3.3 | -0.72 | 459.13 | 462.42 | 456 | 189551 |
| 1739490000 | 459.39 | 5.18 | 1.14 | 456.54 | 460.205 | 454.05 | 237427 |
| 1739403600 | 454.21 | -0.07 | -0.02 | 449.88 | 454.66 | 448.18 | 212089 |
| 1739317200 | 454.28 | -6.38 | -1.38 | 459.95 | 459.95 | 450.51 | 280975 |
| 1739230800 | 460.66 | -6.13 | -1.31 | 478.48 | 478.48 | 459.13 | 222053 |
| 1738971600 | 466.79 | -2.49 | -0.53 | 472.57 | 473.805 | 465 | 220649 |
| 1738885200 | 469.28 | 0.46 | 0.10 | 467.11 | 471.71 | 467.11 | 207567 |
| 1738798800 | 468.82 | 1.98 | 0.42 | 467.26 | 468.925 | 463.365 | 178583 |
| 1738712400 | 466.84 | -2.97 | -0.63 | 468.09 | 472.67 | 466.59 | 240860 |
| 1738626000 | 469.81 | -4.6 | -0.97 | 469.14 | 474.32 | 464.11 | 336120 |
| 1738366800 | 474.41 | 2.29 | 0.49 | 470.99 | 477.92 | 469.53 | 1345051 |
| 1738280400 | 472.12 | 7.49 | 1.61 | 470.07 | 474.86 | 468.85 | 219008 |
| 1738194000 | 464.63 | -5.99 | -1.27 | 467.89 | 471.45 | 462.915 | 250014 |
| 1738107600 | 470.62 | -4.81 | -1.01 | 471.83 | 477.02 | 467.64 | 369801 |
| 1738021200 | 475.43 | 8.31 | 1.78 | 467.67 | 476.83 | 465.835 | 332360 |
| 1737762000 | 467.12 | 2.35 | 0.51 | 463.84 | 467.405 | 463.6931 | 216387 |
| 1737675600 | 464.77 | 0 | 0.00 | 464.77 | 464.77 | 464.77 | 0 |
| 1737589200 | 464.77 | -1.37 | -0.29 | 465 | 467.44 | 462.36 | 330847 |
| 1737502800 | 466.14 | 3.15 | 0.68 | 465 | 468.8 | 463.92 | 249971 |
| 1737157200 | 462.99 | 3.02 | 0.66 | 458.75 | 464.81 | 458.75 | 387495 |
| 1737070800 | 459.97 | 5.99 | 1.32 | 455.4 | 460.905 | 449.94 | 264786 |
| 1736984400 | 453.98 | -0.19 | -0.04 | 461 | 462.06 | 449.51 | 477711 |
| 1736898000 | 454.17 | -0.69 | -0.15 | 457.31 | 457.31 | 450.85 | 278596 |
| 1736811600 | 454.86 | 1.84 | 0.41 | 449.72 | 456.51 | 449.72 | 264765 |
| 1736552400 | 453.02 | -5.44 | -1.19 | 450.49 | 455.99 | 446.99 | 320029 |
| 1736379600 | 458.46 | -2.22 | -0.48 | 457.56 | 461.07 | 457.09 | 415284 |
| 1736293200 | 460.68 | -5.35 | -1.15 | 466.85 | 470.245 | 458.52 | 266145 |
| 1736206800 | 466.03 | -9.03 | -1.90 | 475.01 | 475.01 | 465.18 | 299185 |
| 1735947600 | 475.06 | -1.45 | -0.30 | 477.13 | 478.6 | 473.56 | 156647 |
| 1735861200 | 476.51 | -3.77 | -0.78 | 484.33 | 484.33 | 475.31 | 177234 |
| 1735688400 | 480.28 | -2.4 | -0.50 | 482.68 | 487.4 | 479.215 | 159077 |
| 1735602000 | 482.68 | -3.88 | -0.80 | 480.44 | 486.255 | 477.08 | 205203 |
| 1735342800 | 486.56 | -5.05 | -1.03 | 493.59 | 493.59 | 482.85 | 155105 |
| 1735256400 | 491.61 | 0.26 | 0.05 | 487.77 | 492.96 | 487.425 | 163885 |
| 1735077840 | 491.35 | 2.01 | 0.41 | 489.89 | 492 | 487.7 | 110734 |
| 1734997200 | 489.34 | 5.82 | 1.20 | 483.52 | 489.83 | 480.02 | 264303 |
| 1734738000 | 483.52 | -6.21 | -1.27 | 484.59 | 485.68 | 470.33 | 922801 |
| 1734651600 | 489.73 | 16.68 | 3.53 | 459.15 | 496.9 | 458.025 | 666175 |
| 1734565200 | 473.05 | -15.76 | -3.22 | 488.34 | 494.2491 | 471.82 | 616577 |
| 1734478800 | 488.81 | 1.22 | 0.25 | 485.77 | 490.66 | 482.895 | 437673 |
| 1734392400 | 487.59 | -1.15 | -0.24 | 489 | 492.745 | 485.975 | 337954 |
| 1734133200 | 488.74 | 0.13 | 0.03 | 487.38 | 490.47 | 483.97 | 240563 |
| 1734046800 | 488.61 | -1.43 | -0.29 | 492.9 | 493.15 | 486.87 | 239221 |
| 1733960400 | 490.04 | 6.26 | 1.29 | 484.64 | 490.87 | 484.64 | 264239 |
| 1733874000 | 483.78 | 6.02 | 1.26 | 477.64 | 486.7 | 474.54 | 186233 |
| 1733787600 | 477.76 | -2.21 | -0.46 | 478.67 | 481.87 | 474.99 | 213363 |
| 1733528400 | 479.97 | 1.6 | 0.33 | 478.34 | 483.39 | 477.84 | 203364 |
| 1733442000 | 478.37 | -5.19 | -1.07 | 483.87 | 483.9277 | 477.95 | 196115 |
| 1733355600 | 483.56 | -1.96 | -0.40 | 484.45 | 488 | 483.11 | 155945 |
| 1733269200 | 485.52 | -3.95 | -0.81 | 489 | 489.85 | 485.33 | 208012 |
| 1733182800 | 489.47 | -1.2 | -0.24 | 489.18 | 491.6 | 485.405 | 209686 |
| 1732917840 | 490.67 | 1.17 | 0.24 | 490.29 | 493.81 | 489.26 | 120206 |
| 1732750800 | 489.5 | -1.48 | -0.30 | 492.59 | 492.59 | 487.74 | 173069 |
| 1732664400 | 490.98 | -0.07 | -0.01 | 490.5 | 496.02 | 487.83 | 230745 |
| 1732578000 | 491.05 | 3.43 | 0.70 | 491.53 | 495.63 | 489.7 | 506332 |
| 1732318800 | 487.62 | 1.85 | 0.38 | 488.78 | 491.22 | 485.174 | 148160 |
| 1732232400 | 485.77 | 11.33 | 2.39 | 476.68 | 486.57 | 474.34 | 257222 |
| 1732146000 | 474.44 | -6.96 | -1.45 | 483.68 | 483.68 | 472.24 | 260789 |
| 1732059600 | 481.4 | -4.53 | -0.93 | 484.35 | 485.84 | 480.31 | 174819 |
| 1731973200 | 485.93 | 2.03 | 0.42 | 482.88 | 489.65 | 482.88 | 209224 |
| 1731714000 | 483.9 | -11.82 | -2.38 | 493.56 | 494.77 | 481.1 | 375391 |
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
