Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -1.15651505699 | 518.79999 | 538.2 | 504 | 1884 | 527.69324912 | DE |
| 4 | 16.44999 | 3.31419159867 | 496.35 | 538.2 | 486.7 | 2062 | 513.08626407 | DE |
| 12 | -63.10001 | -10.9567650634 | 575.9 | 592 | 453.4 | 2481 | 509.51088731 | DE |
| 26 | -21.80001 | -4.07781705948 | 534.6 | 592 | 453.4 | 1883 | 519.10697515 | DE |
| 52 | 39.29999 | 8.29989229145 | 473.5 | 592 | 410.05 | 1888 | 490.03161101 | DE |
| 156 | 86.49999 | 20.2908726249 | 426.3 | 592 | 393 | 1047 | 484.60622215 | DE |
| 260 | 252.84999 | 97.2687016734 | 259.95 | 592 | 181.5 | 790 | 454.21043786 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 526.7 | -6.4 | -1.20 | 532.9 | 535.9 | 523.7 | 1172 |
| 1738618020 | 533.1 | 10.1 | 1.93 | 510 | 538.2 | 504 | 4477 |
| 1738358820 | 523 | -1 | -0.19 | 527.4 | 528.79999 | 523 | 1092 |
| 1738272420 | 524 | 6.6 | 1.28 | 516.29999 | 524 | 513.6 | 1465 |
| 1738186020 | 517.4 | -1.1 | -0.21 | 518.79999 | 521.9 | 514.9 | 1215 |
| 1738099620 | 518.5 | 0.7 | 0.14 | 518.1 | 522.9 | 516.5 | 1443 |
| 1738013220 | 517.79999 | 10.2 | 2.01 | 506.3 | 524.6 | 502.5 | 2479 |
| 1737754020 | 507.6 | -0.8 | -0.16 | 505.1 | 509.4 | 499 | 1283 |
| 1737667620 | 508.4 | 10.25 | 2.06 | 497.8 | 511.7 | 492.35 | 1287 |
| 1737581220 | 498.15 | -5.55 | -1.10 | 505.3 | 505.3 | 497.1 | 2871 |
| 1737494820 | 503.7 | 13.75 | 2.81 | 495.05 | 503.9 | 493.2 | 2771 |
| 1737408420 | 489.95 | -7.1 | -1.43 | 495.9 | 497.95 | 486.7 | 1941 |
| 1737149220 | 497.05 | 0.1 | 0.02 | 495.7 | 507.2 | 490.1 | 2263 |
| 1737062820 | 496.95 | -29.95 | -5.68 | 527.9 | 533 | 495.25 | 3893 |
| 1736976420 | 526.9 | -0.5 | -0.09 | 529.79999 | 530.4 | 518.5 | 1360 |
| 1736890020 | 527.4 | -1.8 | -0.34 | 529.29999 | 531.2 | 522.2 | 1462 |
| 1736803620 | 529.2 | 22.2 | 4.38 | 523.1 | 535.9 | 518.9 | 3390 |
| 1736544420 | 507 | -4.1 | -0.80 | 513.7 | 521.4 | 506.6 | 2511 |
| 1736458020 | 511.1 | 2.5 | 0.49 | 509.8 | 513 | 504.6 | 1073 |
| 1736371620 | 508.6 | 11.85 | 2.39 | 496.35 | 508.6 | 496.2 | 1796 |
| 1736285220 | 496.75 | 3.7 | 0.75 | 494.9 | 500.1 | 491.25 | 1881 |
| 1736198820 | 493.05 | -6.15 | -1.23 | 500.3 | 501.5 | 491.25 | 3641 |
| 1735939620 | 499.2 | 8.55 | 1.74 | 492.95 | 501.9 | 490 | 2560 |
| 1735853220 | 490.65 | 4 | 0.82 | 494 | 496.85 | 488.05 | 3983 |
| 1735594020 | 486.65 | -1.1 | -0.23 | 492.15 | 492.45 | 486.05 | 1214 |
| 1735334820 | 487.75 | 0.9 | 0.18 | 490.05 | 494.95 | 487.05 | 2181 |
| 1734989220 | 486.85 | 6.85 | 1.43 | 481.95 | 488.95 | 479.85 | 3106 |
| 1734730020 | 480 | 10.15 | 2.16 | 472.65 | 481.3 | 468.4 | 7179 |
| 1734643620 | 469.85 | -13 | -2.69 | 483.95 | 486 | 469.85 | 3468 |
| 1734557220 | 482.85 | 20.05 | 4.33 | 462.8 | 488.75 | 462.8 | 4204 |
| 1734470820 | 462.8 | -9.25 | -1.96 | 470.05 | 475.7 | 453.4 | 6998 |
| 1734384420 | 472.05 | -24.45 | -4.92 | 495 | 502 | 472.05 | 5224 |
| 1734125220 | 496.5 | 3.8 | 0.77 | 493 | 502.4 | 486.8 | 4101 |
| 1734038820 | 492.7 | -16 | -3.15 | 503.8 | 508.7 | 491.8 | 6269 |
| 1733952420 | 508.7 | -28.1 | -5.23 | 532.6 | 543 | 507.8 | 5585 |
| 1733866020 | 536.79999 | 4.3 | 0.81 | 533.2 | 538.79999 | 529.4 | 3202 |
| 1733779620 | 532.5 | 12.1 | 2.33 | 522 | 532.7 | 515.7 | 6195 |
| 1733520420 | 520.4 | -25.4 | -4.65 | 547.29999 | 559 | 514.5 | 6635 |
| 1733434020 | 545.79999 | -36.1 | -6.20 | 579.5 | 581.9 | 542.6 | 1938 |
| 1733347620 | 581.9 | 3.6 | 0.62 | 575.6 | 592 | 561.2 | 1529 |
| 1733261220 | 578.29999 | -2.1 | -0.36 | 581.2 | 581.2 | 574.5 | 697 |
| 1733174820 | 580.4 | 1.9 | 0.33 | 580.5 | 583 | 572.29999 | 950 |
| 1732915620 | 578.5 | 3.5 | 0.61 | 579 | 582.79999 | 575 | 916 |
| 1732829220 | 575 | -1 | -0.17 | 578.79999 | 579.9 | 565.1 | 317 |
| 1732742820 | 576 | -4.9 | -0.84 | 577.79999 | 585.9 | 575.1 | 809 |
| 1732656420 | 580.9 | 3.7 | 0.64 | 577.2 | 580.9 | 572.29999 | 801 |
| 1732570020 | 577.2 | 10.1 | 1.78 | 561.9 | 580 | 561.9 | 1418 |
| 1732310820 | 567.1 | -2.5 | -0.44 | 572.29999 | 578.6 | 566 | 989 |
| 1732224420 | 569.6 | -0.4 | -0.07 | 568.6 | 574 | 568.4 | 633 |
| 1732138020 | 570 | 25 | 4.59 | 544.1 | 570 | 544.1 | 993 |
| 1732051620 | 545 | -12.2 | -2.19 | 557.79999 | 561.6 | 545 | 816 |
| 1731965220 | 557.2 | -5.7 | -1.01 | 560.79999 | 561 | 553.29999 | 1085 |
| 1731705960 | 562.9 | 1.2 | 0.21 | 559.5 | 568.9 | 556.4 | 1161 |
| 1731619560 | 561.7 | -13.3 | -2.31 | 572.2 | 577.9 | 558.6 | 1646 |
| 1731533160 | 575 | -3.2 | -0.55 | 575.9 | 579.6 | 570.5 | 886 |
| 1731446820 | 578.2 | -8.6 | -1.47 | 588.9 | 588.9 | 578.2 | 1628 |
| 1731360420 | 586.79999 | 11.8 | 2.05 | 573.9 | 591 | 573.9 | 1310 |
| 1731101220 | 575 | 14.9 | 2.66 | 560.29999 | 578.9 | 560 | 1308 |
| 1731014760 | 560.1 | 3.6 | 0.65 | 557.6 | 561.79999 | 553.1 | 2598 |
| 1730928360 | 556.5 | 36.5 | 7.02 | 533.5 | 573.9 | 533 | 7507 |
| 1730841960 | 520 | 7.6 | 1.48 | 514.6 | 520 | 510 | 826 |
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
