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 | -9.55 | -1.87232874564 | 510.06 | 519.85 | 497.39 | 1141528 | 506.33067849 | CS |
| 4 | -4.765 | -0.943050813913 | 505.275 | 527.89 | 496.13 | 1188983 | 514.17854281 | CS |
| 12 | -19 | -3.65729244865 | 519.51 | 533.29 | 477.29 | 1156739 | 507.83160752 | CS |
| 26 | 63.71 | 14.5856227106 | 436.8 | 533.29 | 431.4 | 1125150 | 496.8815281 | CS |
| 52 | 64.51 | 14.7958715596 | 436 | 533.29 | 407.69 | 1190532 | 461.69576545 | CS |
| 156 | 38.61 | 8.35895215415 | 461.9 | 533.29 | 279.32 | 1521463 | 391.67504302 | CS |
| 260 | 228.17 | 83.7813027833 | 272.34 | 533.29 | 186.055 | 1460405 | 374.21003198 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 500.51 | -2.35 | -0.47 | 502.05 | 502.05 | 497.39 | 1456577 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 506.52 | 510 | 502.19 | 1449728 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.74 | 515.25 | 504.27 | 1191813 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 516.66 | 518.64 | 512.82 | 838597 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 513.21 | 519.85 | 509.76 | 880927 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 513.63 | 514.5 | 509.405 | 1369464 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.05999 | 517.9399 | 509.38 | 1205450 |
| 1733528400 | 516.77 | 2.88 | 0.56 | 514.25 | 520.58 | 513.13 | 914233 |
| 1733442000 | 513.89 | -6.37 | -1.22 | 519.38 | 519.58 | 511.8 | 991369 |
| 1733355600 | 520.26 | 2.07 | 0.40 | 519.26 | 527.89 | 519.26 | 1295840 |
| 1733269200 | 518.19 | -4.68 | -0.90 | 523.48 | 524.9699 | 517.73 | 1252869 |
| 1733182800 | 522.87 | 0.36 | 0.07 | 522.41999 | 524.29 | 518.28 | 1460214 |
| 1732917840 | 522.51 | -0.35 | -0.07 | 523.54999 | 526.75 | 521.41 | 842468 |
| 1732750800 | 522.86 | 0.9 | 0.17 | 522.77 | 526.81989 | 519.53009 | 1391652 |
| 1732664400 | 521.96 | 1.45 | 0.28 | 521.94 | 524 | 515.97 | 948050 |
| 1732578000 | 520.51 | 6.05 | 1.18 | 516.76 | 520.83 | 514.80999 | 1882507 |
| 1732318800 | 514.46 | 3.09 | 0.60 | 510 | 517.41999 | 510 | 1230017 |
| 1732232400 | 511.37 | 8.24 | 1.64 | 508.01 | 513.55999 | 504.32 | 1159357 |
| 1732146000 | 503.13 | 0.82 | 0.16 | 503.6 | 507.47 | 496.13 | 1258412 |
| 1732059600 | 502.31 | -0.69 | -0.14 | 502.73 | 505.88 | 499.8 | 1399825 |
| 1731973200 | 503 | -0.29 | -0.06 | 501.63 | 504.73 | 499.15 | 1449778 |
| 1731714000 | 503.29 | -7.35 | -1.44 | 507.56 | 510.79 | 502.06 | 1187351 |
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.29999 | 515.7336 | 510.289 | 794243 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 503.85 | 515.7967 | 503.535 | 1097535 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 508.43 | 508.43 | 503.21 | 1034957 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.01 | 1125650 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1342666 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 494.48 | 498.32 | 492.31 | 1314257 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 510.55 | 510.55 | 477.29 | 2269430 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 485.97 | 489.82 | 484.84 | 1878781 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1908526 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 940301 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 486.72 | 486.72 | 480.03 | 1325362 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 487.63 | 490.585 | 484.75 | 1109388 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 487.69 | 489.82 | 486.03 | 1615486 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1303589 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 499 | 504.42 | 492.04 | 1758526 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 514.54999 | 509.595 | 1023130 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 521.17999 | 521.17999 | 510.63 | 1377163 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
| 1729291200 | 524.79999 | 5.84 | 1.13 | 523.91 | 525.58 | 520.88 | 1831979 |
| 1729204800 | 518.96 | -10.04 | -1.90 | 532.33 | 532.33 | 515.21 | 1447632 |
| 1729118400 | 529 | 0.55 | 0.10 | 524.86 | 529.61 | 522.01 | 628118 |
| 1729032000 | 528.45 | 0.93 | 0.18 | 529.77 | 533.29 | 527.83 | 1297764 |
| 1728945600 | 527.52 | 5.51 | 1.06 | 522.55999 | 528.535 | 522.38 | 639229 |
| 1728686400 | 522.01 | 6.89 | 1.34 | 517.52 | 522.72 | 516.66999 | 662116 |
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.49 | 513.95 | 719140 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 510.46 | 1005166 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 513.66999 | 505.14 | 815030 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 513.58 | 516.14 | 508.3501 | 681985 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 514.57 | 516.98 | 513.42999 | 753841 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 514.07 | 516.65 | 511.05 | 962331 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 978275 |
| 1727736000 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.31 | 999842 |
| 1727476800 | 512.72 | 1.02 | 0.20 | 511.6 | 516.6811 | 511.19 | 806548 |
| 1727390400 | 511.7 | -3.12 | -0.61 | 513.24 | 515.92999 | 509.26 | 1204342 |
| 1727304000 | 514.82 | -3.29 | -0.64 | 519.51 | 522.05999 | 513.16 | 931016 |
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525 | 526.79999 | 522.081 | 935180 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 520.64 | 525.27 | 516.02 | 951607 |
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
