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 | 48.39 | 9.29879513442 | 520.39 | 568.78 | 517.44 | 168400 | 538.80051462 | CS |
| 4 | 88.57 | 18.4440140772 | 480.21 | 568.78 | 466.71 | 184239 | 515.74584586 | CS |
| 12 | 94.74 | 19.985655219 | 474.04 | 568.78 | 448.15 | 219523 | 491.95866804 | CS |
| 26 | 80.19 | 16.4125340265 | 488.59 | 568.78 | 438.36 | 237853 | 484.96064289 | CS |
| 52 | 176.38 | 44.9490316004 | 392.4 | 568.78 | 373.33 | 278026 | 445.30557888 | CS |
| 156 | 264.31 | 86.8098663251 | 304.47 | 568.78 | 220.68 | 281503 | 351.54916785 | CS |
| 260 | 390.79 | 219.557278499 | 177.99 | 568.78 | 132.97 | 247217 | 309.24000402 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 568.78 | 13.99 | 2.52 | 560.375 | 571.415 | 556.91999 | 471956 |
| 1732318800 | 554.79 | 8.55 | 1.57 | 548.195 | 555.41999 | 544.30999 | 159447 |
| 1732232400 | 546.24 | 12.84 | 2.41 | 535.59 | 549.7388 | 531.53 | 174107 |
| 1732146000 | 533.4 | 0.26 | 0.05 | 535.35 | 536.74 | 526.21 | 134406 |
| 1732059600 | 533.14 | 5.97 | 1.13 | 520.42999 | 534.16 | 517.44 | 184247 |
| 1731973200 | 527.16999 | 6.43 | 1.23 | 520.39 | 531.80999 | 520.02 | 181555 |
| 1731714000 | 520.74 | -5.05 | -0.96 | 524.7 | 527.355 | 517.375 | 140666 |
| 1731627600 | 525.79 | -17.27 | -3.18 | 542.995 | 542.995 | 522.445 | 279327 |
| 1731541200 | 543.05999 | 9.7 | 1.82 | 533.71 | 545.49 | 533.71 | 189343 |
| 1731454800 | 533.36 | -3.5 | -0.65 | 533.03 | 540.23 | 529.845 | 220303 |
| 1731368400 | 536.86 | 8.36 | 1.58 | 532.85 | 539.1 | 529.73 | 155564 |
| 1731109200 | 528.5 | 3.53 | 0.67 | 524.4 | 533.53 | 520.04 | 215924 |
| 1731022800 | 524.97 | 8.14 | 1.57 | 516.12 | 527.4 | 511.22 | 207632 |
| 1730936400 | 516.83 | 28.93 | 5.93 | 506.4 | 517.745 | 505.33 | 384757 |
| 1730850000 | 487.9 | 9.89 | 2.07 | 479.35 | 487.94 | 477.53 | 134206 |
| 1730763600 | 478.01 | 4.01 | 0.85 | 474.62 | 481.39 | 474.62 | 141086 |
| 1730500800 | 474 | 0.99 | 0.21 | 474.92 | 479.04 | 471.84 | 135258 |
| 1730414400 | 473.01 | -1.41 | -0.30 | 472.16 | 477.4699 | 466.71 | 172168 |
| 1730328000 | 474.42 | 0.95 | 0.20 | 471.57 | 481.9 | 471.57 | 120651 |
| 1730241600 | 473.47 | -6.44 | -1.34 | 475.3 | 478.43 | 470 | 165992 |
| 1730155200 | 479.91 | 4.01 | 0.84 | 480.21 | 481.76 | 475.35 | 166672 |
| 1729896000 | 475.9 | -2.36 | -0.49 | 481.93 | 482.64 | 473.78 | 141261 |
| 1729809600 | 478.26 | 11.84 | 2.54 | 469.85 | 478.97 | 468.33 | 269686 |
| 1729723200 | 466.42 | -18.35 | -3.79 | 454.91 | 472.37 | 454.91 | 657241 |
| 1729636800 | 484.77 | -7.45 | -1.51 | 489.21 | 492.48 | 484.29 | 436298 |
| 1729550400 | 492.22 | -10.51 | -2.09 | 500.75 | 504.4 | 490.76 | 228646 |
| 1729291200 | 502.73 | -1.99 | -0.39 | 504.99 | 505.7461 | 500.06 | 161053 |
| 1729204800 | 504.72 | 10.11 | 2.04 | 494.05 | 504.72 | 491.97 | 233697 |
| 1729118400 | 494.61 | 1.61 | 0.33 | 494.5 | 502.1894 | 491.775 | 212447 |
| 1729032000 | 493 | -4.09 | -0.82 | 500.02 | 500.8 | 492.09 | 221925 |
| 1728945600 | 497.09 | 5.51 | 1.12 | 493.93 | 498.07 | 491.73 | 114745 |
| 1728686400 | 491.58 | 7.29 | 1.51 | 489.38 | 497.275 | 489.38 | 239283 |
| 1728600000 | 484.29 | -16.07 | -3.21 | 496.4 | 496.4 | 483.98 | 171192 |
| 1728513600 | 500.36 | 4.99 | 1.01 | 496.64 | 501.03 | 492.185 | 208232 |
| 1728427200 | 495.37 | 8.66 | 1.78 | 489.22 | 497.02 | 486.66 | 233140 |
| 1728340800 | 486.71 | 6.02 | 1.25 | 474.66 | 487.89 | 474.38 | 274871 |
| 1728081600 | 480.69 | -3.41 | -0.70 | 491.99 | 491.99 | 477.4 | 304782 |
| 1727995200 | 484.1 | -7.95 | -1.62 | 488.14 | 492.68 | 482.74 | 159678 |
| 1727908800 | 492.05 | -3.65 | -0.74 | 492.845 | 497.9899 | 490.83 | 134781 |
| 1727822400 | 495.7 | 3.82 | 0.78 | 492.93 | 496.34 | 482.1101 | 252123 |
| 1727735520 | 491.88 | -4.1 | -0.83 | 494.84 | 495 | 486.57 | 311400 |
| 1727476800 | 495.98 | -4.7 | -0.94 | 502.13 | 507.27 | 492.92 | 143479 |
| 1727390400 | 500.68 | 2.66 | 0.53 | 505.91 | 507.5 | 499.76 | 182786 |
| 1727304000 | 498.02 | 3.38 | 0.68 | 496.75 | 501.0064 | 494.1 | 196908 |
| 1727217600 | 494.64 | -2.12 | -0.43 | 499.75 | 501.25 | 494.64 | 144327 |
| 1727131200 | 496.76 | 7.15 | 1.46 | 497.2 | 501.235 | 493.695 | 178626 |
| 1726872000 | 489.61 | -10.64 | -2.13 | 498.46 | 499.99 | 489.025 | 762059 |
| 1726785600 | 500.25 | 13.71 | 2.82 | 496.3087 | 502.74 | 491.57 | 185481 |
| 1726699200 | 486.54 | -5.22 | -1.06 | 493.5 | 498.95 | 485.855 | 139386 |
| 1726612800 | 491.76 | 4.43 | 0.91 | 493.3 | 496.99 | 489.2806 | 145017 |
| 1726526400 | 487.33 | 10.62 | 2.23 | 477.99 | 488.56 | 476.47 | 194197 |
| 1726267200 | 476.71 | 5.74 | 1.22 | 473.83 | 487.935 | 473.82 | 258984 |
| 1726180800 | 470.97 | 9.38 | 2.03 | 461.98 | 471.89 | 457.719 | 197029 |
| 1726094400 | 461.59 | 6.44 | 1.41 | 454.21 | 462.41 | 448.305 | 148616 |
| 1726008000 | 455.15 | -0.43 | -0.09 | 463.65 | 463.65 | 452.7705 | 189098 |
| 1725921600 | 455.58 | 6.92 | 1.54 | 452.57 | 463.78 | 451.19 | 275343 |
| 1725662400 | 448.66 | -0.89 | -0.20 | 454.31 | 455.55 | 448.45 | 195048 |
| 1725576000 | 449.55 | -4.16 | -0.92 | 450.01 | 455.9799 | 448.15 | 236099 |
| 1725489600 | 453.71 | -2.53 | -0.55 | 453.23 | 458.56 | 448.69 | 222610 |
| 1725403200 | 456.24 | -19.18 | -4.03 | 479.26 | 479.95 | 454.47 | 260061 |
| 1725057600 | 475.42 | 8.74 | 1.87 | 468.72 | 475.675 | 465.67 | 296107 |
| 1724971200 | 466.68 | -5.83 | -1.23 | 475.29 | 477.76 | 465.02 | 311184 |
| 1724884800 | 472.51 | 0.5 | 0.11 | 471.61 | 475.0506 | 469.44 | 200670 |
| 1724798400 | 472.01 | -10.01 | -2.08 | 478.74 | 480.32 | 470.305 | 161404 |
| 1724712000 | 482.02 | -3.68 | -0.76 | 489 | 492.895 | 481.18 | 128685 |
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
