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 | -7.42 | -1.63069755176 | 455.02 | 468.19 | 447.6 | 133144 | 456.17256663 | CS |
| 4 | 1.14 | 0.255342023922 | 446.46 | 490.09 | 446.46 | 144416 | 465.39312678 | CS |
| 12 | 22.14 | 5.20377943873 | 425.46 | 490.09 | 410.99 | 133772 | 444.72619894 | CS |
| 26 | 82.28 | 22.5227198073 | 365.32 | 490.09 | 336.33 | 133531 | 410.59431755 | CS |
| 52 | 173.3 | 63.1790010937 | 274.3 | 490.09 | 258.77 | 132711 | 357.46436005 | CS |
| 156 | 263.77 | 143.485829299 | 183.83 | 490.09 | 136.16 | 155732 | 252.12663109 | CS |
| 260 | 363.33 | 431.1498754 | 84.27 | 490.09 | 26.255 | 182153 | 187.92162184 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 450.58 | -9 | -1.96 | 461.03 | 463.3 | 449.7 | 188088 |
| 1740786000 | 459.58 | 5.25 | 1.16 | 456.18 | 462.37 | 455 | 111895 |
| 1740699600 | 454.33 | -6.21 | -1.35 | 459.01 | 462.115 | 452.75 | 134041 |
| 1740613200 | 460.54 | 0.88 | 0.19 | 461.66 | 468.19 | 460.54 | 124525 |
| 1740526800 | 459.66 | 7.67 | 1.70 | 455.02 | 465.155 | 455.02 | 107169 |
| 1740440400 | 451.99 | 0.83 | 0.18 | 451.5 | 463.94 | 448.21 | 116590 |
| 1740181200 | 451.16 | -17.26 | -3.68 | 468.26 | 473.55 | 450.63 | 150860 |
| 1740094800 | 468.42 | -0.66 | -0.14 | 467.51 | 470 | 462.56 | 230353 |
| 1740008400 | 469.08 | -8.87 | -1.86 | 477.87 | 477.87 | 458.93 | 166171 |
| 1739922000 | 477.95 | -3.36 | -0.70 | 481.31 | 481.75 | 477.52 | 92656 |
| 1739576400 | 481.31 | -2.77 | -0.57 | 484.8 | 490.09 | 479.5 | 85448 |
| 1739490000 | 484.08 | 10.94 | 2.31 | 482.31 | 486.82 | 474.8433 | 120576 |
| 1739403600 | 473.14 | 4.6 | 0.98 | 465.74 | 476.29 | 463.22 | 111865 |
| 1739317200 | 468.54 | 3.73 | 0.80 | 463.54 | 470.33 | 463.32 | 156776 |
| 1739230800 | 464.81 | -4.8 | -1.02 | 469.87 | 472.2 | 464 | 119836 |
| 1738971600 | 469.61 | -2.63 | -0.56 | 467.99 | 477.99 | 467.99 | 203797 |
| 1738885200 | 472.24 | 0.61 | 0.13 | 475 | 489.9862 | 469.99 | 156641 |
| 1738798800 | 471.63 | 13.31 | 2.90 | 464.76 | 474.86 | 457.37 | 235369 |
| 1738712400 | 458.32 | 9.91 | 2.21 | 446.46 | 458.925 | 446.46 | 131255 |
| 1738626000 | 448.41 | -8.08 | -1.77 | 439.23 | 453.375 | 433.67 | 180754 |
| 1738366800 | 456.49 | -5.45 | -1.18 | 465.79 | 465.79 | 455.87 | 109985 |
| 1738280400 | 461.94 | 12.49 | 2.78 | 456.65 | 471.28 | 454.73 | 155422 |
| 1738194000 | 449.45 | -9.36 | -2.04 | 440.65 | 458.19 | 436.92 | 285987 |
| 1738107600 | 458.81 | 4.35 | 0.96 | 460.43 | 460.43 | 452.77 | 137418 |
| 1738021200 | 454.46 | 4.89 | 1.09 | 442.03 | 458 | 442.03 | 145779 |
| 1737762000 | 449.57 | 9.52 | 2.16 | 443.31 | 450.66 | 443.31 | 81565 |
| 1737675600 | 440.05 | 0 | 0.00 | 440.05 | 440.05 | 440.05 | 0 |
| 1737589200 | 440.05 | -7.56 | -1.69 | 444.19 | 447.09 | 439.22 | 134951 |
| 1737502800 | 447.61 | -0.05 | -0.01 | 452.95 | 456.68 | 446.3 | 117704 |
| 1737157200 | 447.66 | 2.86 | 0.64 | 448.03 | 449.58 | 444.88 | 95883 |
| 1737070800 | 444.8 | -2.19 | -0.49 | 445.54 | 446.925 | 442.555 | 75959 |
| 1736984400 | 446.99 | 10.77 | 2.47 | 443.1 | 449.56 | 443.1 | 134494 |
| 1736898000 | 436.22 | 7.94 | 1.85 | 430 | 436.69 | 428.86 | 128202 |
| 1736811600 | 428.28 | 7.38 | 1.75 | 415.03 | 428.99 | 415.03 | 100904 |
| 1736552400 | 420.9 | 0.2 | 0.05 | 412.58 | 421.955 | 412.58 | 128963 |
| 1736379600 | 420.7 | 1.1 | 0.26 | 414.45 | 421.435 | 414.45 | 105194 |
| 1736293200 | 419.6 | 0.34 | 0.08 | 420.14 | 422.315 | 415.43 | 110276 |
| 1736206800 | 419.26 | 0.71 | 0.17 | 422.76 | 426.93 | 418.49 | 109059 |
| 1735947600 | 418.55 | 2.3 | 0.55 | 414.95 | 421.53 | 414.74 | 104163 |
| 1735861200 | 416.25 | -5.23 | -1.24 | 421.98 | 427.85 | 416.12 | 112329 |
| 1735688400 | 421.48 | 2.37 | 0.57 | 421.32 | 428.29 | 419.99 | 83290 |
| 1735602000 | 419.11 | -4.03 | -0.95 | 416.32 | 423.18 | 416.32 | 77803 |
| 1735342800 | 423.14 | -6.15 | -1.43 | 426.255 | 426.255 | 418.84 | 59099 |
| 1735256400 | 429.29 | 3.11 | 0.73 | 422.73 | 430.14 | 422.73 | 49667 |
| 1735077840 | 426.18 | 7.72 | 1.84 | 418.95 | 426.97 | 415.8 | 38133 |
| 1734997200 | 418.46 | -1.53 | -0.36 | 416.11 | 423.8579 | 412.815 | 149113 |
| 1734738000 | 419.99 | 5.09 | 1.23 | 415.02 | 423.91 | 414.0104 | 367963 |
| 1734651600 | 414.9 | 3.89 | 0.95 | 420.945 | 420.945 | 411.55 | 185159 |
| 1734565200 | 411.01 | -10.47 | -2.48 | 425.72 | 428.56 | 410.99 | 252343 |
| 1734478800 | 421.48 | -5.73 | -1.34 | 428.8648 | 428.8648 | 421.4 | 134534 |
| 1734392400 | 427.21 | 0.11 | 0.03 | 425 | 431.825 | 424.48 | 87842 |
| 1734133200 | 427.1 | 2.1 | 0.49 | 425 | 428.735 | 420.96 | 116137 |
| 1734046800 | 425 | 0.27 | 0.06 | 428.76 | 428.76 | 423.145 | 65564 |
| 1733960400 | 424.73 | 0.17 | 0.04 | 429.39 | 429.39 | 423.93 | 117246 |
| 1733874000 | 424.56 | -0.13 | -0.03 | 425.46 | 430 | 420.72 | 140875 |
| 1733787600 | 424.69 | -5.8 | -1.35 | 435.16 | 435.16 | 424.145 | 103821 |
| 1733528400 | 430.49 | 2.09 | 0.49 | 434.72 | 435.73 | 427.75 | 79868 |
| 1733442000 | 428.4 | -6.6 | -1.52 | 433.71 | 437.02 | 428.29 | 121519 |
| 1733355600 | 435 | 2.98 | 0.69 | 436.46 | 438.77 | 431.88 | 109803 |
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
