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 | 14.145 | 2.96041272067 | 477.805 | 492 | 443.409 | 1647825 | 467.34418238 | CS |
| 4 | 25.56 | 5.48039194665 | 466.39 | 492 | 443.409 | 1319474 | 472.84063388 | CS |
| 12 | 12.28 | 2.56009339754 | 479.67 | 492 | 418.88 | 1607159 | 461.00372116 | CS |
| 26 | -2.74 | -0.553882229275 | 494.69 | 509.5499 | 418.88 | 1545192 | 462.11761111 | CS |
| 52 | 33.45 | 7.29552889858 | 458.5 | 618.95 | 418.88 | 1303095 | 493.7026679 | CS |
| 156 | 67.08 | 15.7883587921 | 424.87 | 618.95 | 373.67 | 1243511 | 464.05838874 | CS |
| 260 | 118.67 | 31.7911487355 | 373.28 | 618.95 | 319.81 | 1374886 | 424.54095136 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 486.45 | 17.18 | 3.66 | 480 | 488.3 | 473.35 | 2719476 |
| 1749768000 | 469.27 | 12.67 | 2.77 | 458.71 | 469.27 | 456.5 | 1699215 |
| 1749681600 | 456.6 | -20.3 | -4.26 | 464 | 464.15 | 443.409 | 3613958 |
| 1749595200 | 476.9 | -3.93 | -0.82 | 481.17 | 481.65 | 475.64 | 1150455 |
| 1749508800 | 480.83 | -0.86 | -0.18 | 481.58 | 482.84 | 476.62 | 1064086 |
| 1749249600 | 481.69 | 3.66 | 0.77 | 477.805 | 481.96 | 476.9666 | 711701 |
| 1749163200 | 478.03 | -4.18 | -0.87 | 484.37 | 485.13 | 471.75 | 1063177 |
| 1749076800 | 482.21 | 2.04 | 0.42 | 481.99 | 486.86 | 481.685 | 1273648 |
| 1748990400 | 480.17 | 1.35 | 0.28 | 479 | 481.125 | 476.54 | 1032109 |
| 1748904000 | 478.82 | -3.56 | -0.74 | 479 | 479.73 | 474 | 1154300 |
| 1748644800 | 482.38 | 8.69 | 1.83 | 472.84 | 482.38 | 471.06 | 2195472 |
| 1748558400 | 473.69 | 3.71 | 0.79 | 470.23 | 474.56 | 465.32 | 850994 |
| 1748472000 | 469.98 | -6.87 | -1.44 | 477.56 | 478.975 | 469 | 955536 |
| 1748385600 | 476.85 | 7.97 | 1.70 | 473.23 | 476.85 | 468.655 | 1545900 |
| 1748040000 | 468.88 | -1.57 | -0.33 | 468 | 469.55 | 465.56 | 865950 |
| 1747953600 | 470.45 | 0.17 | 0.04 | 468.79 | 472.87 | 467.12 | 884928 |
| 1747867200 | 470.28 | -5.54 | -1.16 | 482.11 | 482.11 | 470.05 | 1434627 |
| 1747780800 | 475.82 | 2.76 | 0.58 | 473.2 | 477.095 | 470.89 | 1057253 |
| 1747694400 | 473.06 | 4.74 | 1.01 | 467.46 | 474.4399 | 467.46 | 1199399 |
| 1747435200 | 468.32 | 3.18 | 0.68 | 466.39 | 468.49 | 462.66 | 1317586 |
| 1747348800 | 465.14 | 15.96 | 3.55 | 458.9 | 465.41 | 455.0311 | 1757782 |
| 1747262400 | 449.18 | -10.65 | -2.32 | 460.84 | 461.8 | 445.06 | 2054158 |
| 1747176000 | 459.83 | -13.33 | -2.82 | 472.81 | 472.81 | 459.135 | 1856923 |
| 1747089600 | 473.16 | -0.36 | -0.08 | 477.55 | 477.55 | 465.775 | 1364592 |
| 1746830400 | 473.52 | -1.01 | -0.21 | 477 | 477 | 468.08 | 978904 |
| 1746744000 | 474.53 | 3.21 | 0.68 | 473 | 479 | 471.73 | 1092681 |
| 1746657600 | 471.32 | 3.11 | 0.66 | 468.4 | 474.9 | 467.06 | 1204486 |
| 1746571200 | 468.21 | -3.35 | -0.71 | 469 | 471.16 | 463.46 | 1134805 |
| 1746484800 | 471.56 | -1.24 | -0.26 | 474 | 474.49 | 469.34 | 1150231 |
| 1746225600 | 472.8 | -4.92 | -1.03 | 483.26 | 491.07 | 467.51 | 2089154 |
| 1746139200 | 477.72 | -0.03 | -0.01 | 476 | 479.45 | 473.0001 | 986102 |
| 1746052800 | 477.75 | 1.87 | 0.39 | 478.27 | 478.61 | 471.13 | 1082454 |
| 1745966400 | 475.88 | -0.41 | -0.09 | 476.3 | 479.3 | 473.3501 | 896273 |
| 1745880000 | 476.29 | -1.35 | -0.28 | 479.38 | 483.79 | 474.29 | 1159701 |
| 1745620800 | 477.64 | 10.83 | 2.32 | 469.985 | 478.46 | 467.9 | 1521243 |
| 1745534400 | 466.81 | 3.26 | 0.70 | 465.77 | 467.59 | 460.16 | 1104636 |
| 1745448000 | 463.55 | 1.47 | 0.32 | 467.91 | 471.39 | 457.6533 | 1352816 |
| 1745361600 | 462.08 | 3.75 | 0.82 | 458.05 | 470.77 | 442.35 | 2877393 |
| 1745275200 | 458.33 | -5.75 | -1.24 | 462.39 | 463.23 | 452.79 | 1532761 |
| 1744929600 | 464.08 | -13 | -2.72 | 461.64 | 469.6699 | 448.39 | 3051587 |
| 1744843200 | 477.08 | 7.5 | 1.60 | 477.33 | 482.8156 | 474.53 | 1529799 |
| 1744756800 | 469.58 | -5.76 | -1.21 | 474.27 | 475.34 | 468 | 1224348 |
| 1744670400 | 475.34 | 0.44 | 0.09 | 472.8 | 477.97 | 467.5941 | 1059037 |
| 1744411200 | 474.9 | 11.2 | 2.42 | 464.33 | 478.175 | 460.32 | 1451888 |
| 1744324800 | 463.7 | 1.46 | 0.32 | 460 | 469.1 | 450.38 | 1832703 |
| 1744238400 | 462.24 | 18.88 | 4.26 | 441.81 | 468.33 | 435.38 | 2290667 |
| 1744152000 | 443.36 | 12.54 | 2.91 | 446.77 | 451.39 | 437.43 | 2151007 |
| 1744065600 | 430.82 | -1.33 | -0.31 | 424 | 438.91 | 418.88 | 1964942 |
| 1743806400 | 432.15 | -22.63 | -4.98 | 450 | 454.925 | 432.13 | 2393075 |
| 1743720000 | 454.78 | 1.91 | 0.42 | 453.51 | 461.8765 | 450.8001 | 1813945 |
| 1743633600 | 452.87 | 4.23 | 0.94 | 446.22 | 455.92 | 445.01 | 1269740 |
| 1743547200 | 448.64 | 1.93 | 0.43 | 448 | 451.25 | 444.48 | 1041551 |
| 1743460800 | 446.71 | 5.22 | 1.18 | 441.565 | 451.06 | 440.74 | 1687358 |
| 1743201600 | 441.49 | -0.79 | -0.18 | 442.23 | 445.76 | 439.56 | 1595696 |
| 1743115200 | 442.28 | -2.89 | -0.65 | 443.5 | 448.1435 | 440.22 | 1550147 |
| 1743028800 | 445.17 | 3.1 | 0.70 | 444.28 | 451.1999 | 443 | 1349141 |
| 1742942400 | 442.07 | 7.09 | 1.63 | 435.27 | 444.01 | 433 | 1599721 |
| 1742856000 | 434.98 | -4.72 | -1.07 | 426 | 435.7699 | 424.3 | 3014600 |
| 1742596800 | 439.7 | -27.04 | -5.79 | 479.67 | 481.5 | 432.51 | 5695565 |
| 1742510400 | 466.74 | -3.81 | -0.81 | 469.16 | 469.9024 | 464.21 | 922024 |
| 1742424000 | 470.55 | 1.27 | 0.27 | 471.23 | 475.69 | 466.7698 | 1122385 |
| 1742337600 | 469.28 | 1.67 | 0.36 | 467.61 | 471.625 | 465.39 | 881537 |
| 1742251200 | 467.61 | 1.44 | 0.31 | 463.84 | 472.27 | 462.83 | 1051123 |
| 1741992000 | 466.17 | -1.76 | -0.38 | 465.92 | 469 | 461.96 | 972431 |
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
