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 | -14.95 | -3.32259139904 | 449.95 | 458.03 | 432.21 | 239819 | 447.11859632 | CS |
| 4 | 7.48 | 1.7496257485 | 427.52 | 458.48 | 422.44 | 257859 | 441.44719723 | CS |
| 12 | -39.06 | -8.23946335907 | 474.06 | 491.3 | 422.44 | 299789 | 454.86002103 | CS |
| 26 | 21.9 | 5.30137981118 | 413.1 | 498.23 | 404.1501 | 273759 | 450.43344545 | CS |
| 52 | 89.05 | 25.740713976 | 345.95 | 498.23 | 330.155 | 285219 | 419.51095904 | CS |
| 156 | 181.43 | 71.550262255 | 253.57 | 498.23 | 167.45 | 336741 | 294.72292788 | CS |
| 260 | 268 | 160.479041916 | 167 | 498.23 | 127.73 | 334864 | 254.0905929 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 432.36 | -4.6 | -1.05 | 434.57 | 435.89 | 432.17 | 370624 |
| 1734392400 | 436.96 | -17.22 | -3.79 | 445.3 | 445.545 | 436.43 | 318066 |
| 1734133200 | 454.18 | 2.32 | 0.51 | 457.45 | 457.9513 | 450.7574 | 198327 |
| 1734046800 | 451.86 | 2.33 | 0.52 | 450.71 | 455.68 | 450.65 | 204898 |
| 1733960400 | 449.53 | 0.97 | 0.22 | 446.58 | 451.11 | 446.4615 | 223308 |
| 1733874000 | 448.56 | 0.08 | 0.02 | 448.88 | 450.97 | 445.7012 | 230387 |
| 1733787600 | 448.48 | -9.96 | -2.17 | 456.59 | 456.65 | 448.07 | 265677 |
| 1733528400 | 458.44 | 12.92 | 2.90 | 452.11 | 458.48 | 452.11 | 354716 |
| 1733442000 | 445.52 | -0.21 | -0.05 | 446.335 | 448.815 | 444.25 | 348651 |
| 1733355600 | 445.73 | 1.22 | 0.27 | 447.185 | 447.995 | 442.72 | 295828 |
| 1733269200 | 444.51 | 7.11 | 1.63 | 440.37 | 444.8816 | 438.65 | 299785 |
| 1733182800 | 437.4 | 3.24 | 0.75 | 435.5 | 438.44 | 433.78 | 222423 |
| 1732917840 | 434.16 | 2.59 | 0.60 | 431.2 | 434.65 | 431.08 | 137444 |
| 1732750800 | 431.57 | -0.13 | -0.03 | 433.08 | 435.11 | 431.145 | 162472 |
| 1732664400 | 431.7 | -3.54 | -0.81 | 434.01 | 434.03 | 430.1201 | 216696 |
| 1732578000 | 435.24 | -2.38 | -0.54 | 438.62 | 440.8975 | 435 | 329333 |
| 1732318800 | 437.62 | 8.11 | 1.89 | 434.32 | 438.62 | 433.79 | 223929 |
| 1732232400 | 429.51 | 2.35 | 0.55 | 426.93 | 431.332 | 425.21 | 212898 |
| 1732146000 | 427.16 | -1.32 | -0.31 | 425.17 | 427.9799 | 422.44 | 216262 |
| 1732059600 | 428.48 | -6.5 | -1.49 | 428.55 | 430.49 | 425.25 | 306392 |
| 1731973200 | 434.98 | 3.99 | 0.93 | 427.98 | 435.31 | 427.67 | 237023 |
| 1731714000 | 430.99 | -9.4 | -2.13 | 436.33 | 436.5 | 430 | 275903 |
| 1731627600 | 440.39 | 0.5 | 0.11 | 441.41 | 442.55 | 439.64 | 200345 |
| 1731541200 | 439.89 | 2.77 | 0.63 | 436.98 | 441.9 | 435.02 | 267676 |
| 1731454800 | 437.12 | -15.34 | -3.39 | 444.88 | 445.244 | 436 | 419155 |
| 1731368400 | 452.46 | -2 | -0.44 | 454.75 | 457.65 | 451.77 | 321664 |
| 1731109200 | 454.46 | 1.8 | 0.40 | 450.63 | 455.69 | 448.18 | 419000 |
| 1731022800 | 452.66 | 9.66 | 2.18 | 448.08 | 456.56 | 446.78 | 513493 |
| 1730936400 | 443 | 2 | 0.45 | 436.9 | 443.23 | 433.9 | 733831 |
| 1730850000 | 441 | -35.05 | -7.36 | 446.93 | 453.15 | 439.22 | 1470260 |
| 1730763600 | 476.05 | -0.71 | -0.15 | 480.74 | 480.74 | 474.9 | 247524 |
| 1730500800 | 476.76 | 0.88 | 0.18 | 482.27 | 482.795 | 475.37 | 296151 |
| 1730414400 | 475.88 | -2.96 | -0.62 | 480.07 | 480.07 | 473.23 | 235602 |
| 1730328000 | 478.84 | -9.1 | -1.86 | 478.67 | 484.62 | 477.63 | 255524 |
| 1730241600 | 487.94 | -2.54 | -0.52 | 487.22 | 489.955 | 486.51 | 133919 |
| 1730155200 | 490.48 | 5.75 | 1.19 | 488.84 | 491.3 | 488.65 | 135131 |
| 1729896000 | 484.73 | -1.75 | -0.36 | 487.05 | 488.4046 | 483.04 | 213841 |
| 1729809600 | 486.48 | 4.04 | 0.84 | 485 | 487.4328 | 480.32 | 401305 |
| 1729723200 | 482.44 | 3.93 | 0.82 | 478.7 | 483.76 | 478.7 | 188797 |
| 1729636800 | 478.51 | -1.67 | -0.35 | 478.55 | 480.22 | 476.77 | 228900 |
| 1729550400 | 480.18 | -2.17 | -0.45 | 482.06 | 482.4 | 476.93 | 155677 |
| 1729291200 | 482.35 | 0.03 | 0.01 | 481.36 | 484.47 | 479.43 | 267298 |
| 1729204800 | 482.32 | 10.33 | 2.19 | 480.12 | 483.01 | 477.27 | 302076 |
| 1729118400 | 471.99 | 1.22 | 0.26 | 469.24 | 472.58 | 468.63 | 158393 |
| 1729032000 | 470.77 | -8.46 | -1.77 | 479.39 | 479.5 | 469.58 | 269931 |
| 1728945600 | 479.23 | 10.15 | 2.16 | 476.22 | 479.38662 | 475.53 | 245097 |
| 1728686400 | 469.08 | 15.81 | 3.49 | 465.68 | 469.62 | 464.31 | 321473 |
| 1728600000 | 453.27 | -3.23 | -0.71 | 454.06 | 455.3 | 451.24 | 207573 |
| 1728513600 | 456.5 | -4.56 | -0.99 | 456.16 | 460.44 | 456.16 | 254826 |
| 1728427200 | 461.06 | 11.53 | 2.56 | 456.9 | 461.06 | 454.49 | 403002 |
| 1728340800 | 449.53 | -0.28 | -0.06 | 449.73 | 451.3 | 446.6 | 361937 |
| 1728081600 | 449.81 | -0.28 | -0.06 | 448.24 | 450.9 | 446.79 | 283409 |
| 1727995200 | 450.09 | -7.07 | -1.55 | 451.32 | 452.3 | 446.3 | 310272 |
| 1727908800 | 457.16 | 1.3 | 0.29 | 458.44 | 459.8 | 455.93 | 276702 |
| 1727822400 | 455.86 | -14.25 | -3.03 | 465.7 | 466.32 | 454.77 | 308636 |
| 1727735520 | 470.11 | -1.57 | -0.33 | 471.98 | 473.58 | 465 | 215820 |
| 1727476800 | 471.68 | -6.35 | -1.33 | 472.83 | 478.12271 | 471.44 | 207042 |
| 1727390400 | 478.03 | 3.92 | 0.83 | 478.53 | 481.375 | 475.03 | 210526 |
| 1727304000 | 474.11 | -3.82 | -0.80 | 476.31 | 476.74 | 471.15 | 282424 |
| 1727217600 | 477.93 | 0.97 | 0.20 | 474.06 | 478 | 473.96 | 321691 |
| 1727131200 | 476.96 | 6.4 | 1.36 | 480 | 481.72 | 476.19 | 306417 |
| 1726872000 | 470.56 | -3.5 | -0.74 | 470.85 | 471.49 | 466.1 | 316039 |
| 1726785600 | 474.06 | 16.53 | 3.61 | 471.21 | 477.75 | 471.21 | 432923 |
| 1726699200 | 457.53 | -5.29 | -1.14 | 460.44 | 464.07 | 456.515 | 282634 |
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
