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 | 9.65 | 1.95760219089 | 492.95 | 511.4 | 482.4 | 273 | 497.05462216 | DE |
| 4 | 17.25 | 3.55413619038 | 485.35 | 511.4 | 468.4 | 613 | 485.12962419 | DE |
| 12 | 39.05 | 8.4241182181 | 463.55 | 511.4 | 462 | 436 | 484.93298418 | DE |
| 26 | 48.9 | 10.7780471677 | 453.7 | 511.4 | 425.1 | 333 | 474.04954564 | DE |
| 52 | 82.7 | 19.6951655156 | 419.9 | 511.4 | 381.7 | 281 | 445.2093305 | DE |
| 156 | 130.4 | 35.0349274584 | 372.2 | 511.4 | 288.85 | 165 | 405.24068454 | DE |
| 260 | 236.8 | 89.0895410083 | 265.8 | 511.4 | 248.4 | 152 | 389.60846636 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 501.4 | -0.6 | -0.12 | 503 | 511.4 | 501.3 | 371 |
| 1738272420 | 502 | 2.2 | 0.44 | 499.8 | 506.2 | 495.75 | 150 |
| 1738186020 | 499.8 | -0.2 | -0.04 | 501.9 | 503.4 | 499.3 | 188 |
| 1738099620 | 500 | 4.15 | 0.84 | 495.85 | 508 | 495 | 344 |
| 1738013220 | 495.85 | 5.2 | 1.06 | 490.65 | 496.9 | 482.4 | 402 |
| 1737754020 | 490.65 | -1 | -0.20 | 492.95 | 492.95 | 486 | 279 |
| 1737667620 | 491.65 | 4.3 | 0.88 | 493.05 | 493.75 | 486.5 | 126 |
| 1737581220 | 487.35 | -0.5 | -0.10 | 492.55 | 492.55 | 486.05 | 217 |
| 1737494820 | 487.85 | -4.75 | -0.96 | 490.05 | 490.05 | 486 | 1244 |
| 1737408420 | 492.6 | 3.95 | 0.81 | 491 | 494.5 | 487 | 692 |
| 1737149220 | 488.65 | -1.35 | -0.28 | 491.95 | 493.4 | 488 | 194 |
| 1737062820 | 490 | 9 | 1.87 | 480.75 | 490 | 478.9 | 652 |
| 1736976420 | 481 | 11 | 2.34 | 473.2 | 481 | 468.45 | 235 |
| 1736890020 | 470 | -2.75 | -0.58 | 474.3 | 475.8 | 470 | 319 |
| 1736803620 | 472.75 | 1.4 | 0.30 | 474.1 | 474.7 | 468.4 | 365 |
| 1736544420 | 471.35 | -12.05 | -2.49 | 480 | 482.8 | 470.2 | 423 |
| 1736458020 | 483.4 | 3.8 | 0.79 | 478.2 | 483.75 | 478.2 | 48 |
| 1736371620 | 479.6 | 5.55 | 1.17 | 475.2 | 480.25 | 475.2 | 333 |
| 1736285220 | 474.05 | -1.25 | -0.26 | 475.25 | 478.8 | 474.05 | 181 |
| 1736198820 | 475.3 | -8.75 | -1.81 | 486.7 | 488.45 | 475.3 | 406 |
| 1735939620 | 484.05 | 1.35 | 0.28 | 485.35 | 487.8 | 480.35 | 5469 |
| 1735853220 | 482.7 | 7.55 | 1.59 | 483.7 | 488.35 | 481.6 | 334 |
| 1735594020 | 475.15 | -4.45 | -0.93 | 482.2 | 485.55 | 475.15 | 226 |
| 1735334820 | 479.6 | 3.25 | 0.68 | 486.95 | 488.15 | 478.85 | 252 |
| 1734989220 | 476.35 | 4.55 | 0.96 | 475.05 | 477.6 | 467.45 | 458 |
| 1734730020 | 471.8 | 1.4 | 0.30 | 467.55 | 474.2 | 463 | 397 |
| 1734643620 | 470.4 | -4.6 | -0.97 | 470.25 | 475.45 | 469.2 | 170 |
| 1734557220 | 475 | -1.6 | -0.34 | 480.1 | 482 | 475 | 231 |
| 1734470820 | 476.6 | -2.5 | -0.52 | 476.05 | 482.9 | 473.85 | 489 |
| 1734384420 | 479.1 | -2.55 | -0.53 | 481.75 | 486.55 | 479 | 175 |
| 1734125220 | 481.65 | -9.85 | -2.00 | 491.5 | 492.95 | 481.35 | 151 |
| 1734038820 | 491.5 | -1.9 | -0.39 | 492.65 | 494.85 | 488.95 | 184 |
| 1733952420 | 493.4 | 5.25 | 1.08 | 484.15 | 494.05 | 484.15 | 249 |
| 1733866020 | 488.15 | 0.25 | 0.05 | 484.35 | 489.75 | 484.35 | 226 |
| 1733779620 | 487.9 | -2.1 | -0.43 | 489 | 492 | 482.05 | 224 |
| 1733520420 | 490 | 4.35 | 0.90 | 488.15 | 493.75 | 485.05 | 256 |
| 1733434020 | 485.65 | -10.2 | -2.06 | 495 | 496.8 | 485.05 | 486 |
| 1733347620 | 495.85 | 2.45 | 0.50 | 496.95 | 501.4 | 493 | 146 |
| 1733261220 | 493.4 | -5.35 | -1.07 | 499.95 | 501 | 493.4 | 251 |
| 1733174820 | 498.75 | 2.3 | 0.46 | 498.15 | 499.65 | 494.9 | 363 |
| 1732915620 | 496.45 | 1.6 | 0.32 | 493.45 | 498.5 | 490.05 | 289 |
| 1732829220 | 494.85 | 1.15 | 0.23 | 495 | 497.35 | 490.05 | 144 |
| 1732742820 | 493.7 | -5.3 | -1.06 | 500.5 | 500.5 | 491.25 | 95 |
| 1732656420 | 499 | 4.95 | 1.00 | 498.65 | 500.7 | 491.95 | 127 |
| 1732570020 | 494.05 | 0.45 | 0.09 | 496.05 | 497 | 490.05 | 413 |
| 1732310820 | 493.6 | 5.5 | 1.13 | 488.1 | 496.95 | 486 | 1288 |
| 1732224420 | 488.1 | 13.1 | 2.76 | 474.65 | 488.1 | 474.55 | 305 |
| 1732138020 | 475 | 1.35 | 0.29 | 475 | 478.65 | 471 | 136 |
| 1732051620 | 473.65 | -0.65 | -0.14 | 473.25 | 477.95 | 472.45 | 164 |
| 1731965220 | 474.3 | -4.65 | -0.97 | 482.7 | 482.7 | 472.45 | 200 |
| 1731705960 | 478.95 | -7.45 | -1.53 | 483.55 | 485.7 | 477.1 | 121 |
| 1731619560 | 486.4 | 2.85 | 0.59 | 486 | 490 | 481.9 | 1590 |
| 1731533160 | 483.55 | 8.85 | 1.86 | 472.05 | 488.5 | 472.05 | 435 |
| 1731446820 | 474.7 | -1.9 | -0.40 | 478.95 | 480.8 | 474.2 | 384 |
| 1731360420 | 476.6 | 7.1 | 1.51 | 474.05 | 478.6 | 471.7 | 374 |
| 1731101220 | 469.5 | 8.25 | 1.79 | 463.55 | 472.6 | 462 | 363 |
| 1731014760 | 461.25 | 4.25 | 0.93 | 461 | 461.25 | 455 | 237 |
| 1730928360 | 457 | 8.5 | 1.90 | 465.3 | 478 | 447.25 | 601 |
| 1730841960 | 448.5 | 1.5 | 0.34 | 448.5 | 448.6 | 445.55 | 185 |
| 1730755560 | 447 | 0.35 | 0.08 | 445.05 | 447.4 | 441.05 | 212 |
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
