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 | 19.35 | 4.43858240624 | 435.95 | 455.6 | 435.1 | 439 | 443.36000456 | DE |
| 4 | 45.25 | 11.0352396049 | 410.05 | 477.35 | 408.15 | 755 | 446.63548002 | DE |
| 12 | 12.5 | 2.82294489612 | 442.8 | 477.35 | 360.05 | 819 | 422.47315678 | DE |
| 26 | 14.05 | 3.18413597734 | 441.25 | 490 | 360.05 | 622 | 428.94398374 | DE |
| 52 | 64.55 | 16.5195137556 | 390.75 | 490 | 355 | 566 | 422.46144862 | DE |
| 156 | 254.05 | 126.236024845 | 201.25 | 490 | 196 | 364 | 376.33701392 | DE |
| 260 | 225.3 | 97.9565217391 | 230 | 490 | 151.34 | 392 | 290.2529574 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 448 | 6.8 | 1.54 | 440.85 | 448 | 440.6 | 299 |
| 1739914020 | 441.2 | -5.8 | -1.30 | 445.65 | 448.2 | 436.8 | 764 |
| 1739827620 | 447 | 9.45 | 2.16 | 441.85 | 449 | 438.55 | 380 |
| 1739568420 | 437.55 | -7.05 | -1.59 | 442.45 | 445 | 437 | 291 |
| 1739482020 | 444.6 | 11 | 2.54 | 435.95 | 444.6 | 435.1 | 460 |
| 1739395620 | 433.6 | -3.15 | -0.72 | 441.1 | 442 | 430 | 384 |
| 1739309220 | 436.75 | -16.55 | -3.65 | 453.75 | 456 | 436.75 | 1028 |
| 1739222820 | 453.3 | -4.3 | -0.94 | 457.55 | 460.4 | 452.1 | 542 |
| 1738963620 | 457.6 | -3.5 | -0.76 | 465.15 | 468.25 | 457.15 | 494 |
| 1738877220 | 461.1 | -9.15 | -1.95 | 472.3 | 477.35 | 461.1 | 1073 |
| 1738790820 | 470.25 | 6.25 | 1.35 | 465.95 | 471.85 | 461.7 | 517 |
| 1738704420 | 464 | 5.2 | 1.13 | 459.45 | 464 | 452 | 2077 |
| 1738618020 | 458.8 | 13.1 | 2.94 | 441.2 | 459.1 | 438 | 1465 |
| 1738358820 | 445.7 | 23.1 | 5.47 | 459.25 | 463.9 | 432.3 | 2696 |
| 1738272420 | 422.6 | 2.55 | 0.61 | 424.95 | 430 | 417.55 | 1172 |
| 1738186020 | 420.05 | -1.95 | -0.46 | 424 | 429 | 417.1 | 313 |
| 1738099620 | 422 | -2.1 | -0.50 | 425.6 | 427.6 | 422 | 181 |
| 1738013220 | 424.1 | 5.65 | 1.35 | 419.45 | 425.7 | 414.75 | 209 |
| 1737754020 | 418.45 | -2.15 | -0.51 | 421.85 | 421.85 | 416.25 | 295 |
| 1737667620 | 420.6 | 8.65 | 2.10 | 410.05 | 420.6 | 408.15 | 453 |
| 1737581220 | 411.95 | 1.25 | 0.30 | 409.6 | 413.5 | 407.6 | 498 |
| 1737494820 | 410.7 | 3.35 | 0.82 | 407.35 | 412.6 | 405.3 | 584 |
| 1737408420 | 407.35 | -9 | -2.16 | 408 | 410 | 404.45 | 159 |
| 1737149220 | 416.35 | 10.95 | 2.70 | 407.3 | 416.35 | 404.4 | 673 |
| 1737062820 | 405.4 | -7.45 | -1.80 | 411.3 | 414.95 | 405 | 1274 |
| 1736976420 | 412.85 | 15.9 | 4.01 | 398.5 | 412.85 | 398.5 | 117 |
| 1736890020 | 396.95 | -8.05 | -1.99 | 405.35 | 406.7 | 396.05 | 1297 |
| 1736803620 | 405 | 5.6 | 1.40 | 397.7 | 405.2 | 392 | 320 |
| 1736544420 | 399.4 | -1.65 | -0.41 | 402.95 | 402.95 | 395.45 | 354 |
| 1736458020 | 401.05 | 3.55 | 0.89 | 399.95 | 403.3 | 398 | 176 |
| 1736371620 | 397.5 | 1.35 | 0.34 | 393.6 | 399.05 | 393.6 | 198 |
| 1736285220 | 396.15 | 9.7 | 2.51 | 388.25 | 396.15 | 385.05 | 301 |
| 1736198820 | 386.45 | -8.6 | -2.18 | 396.95 | 396.95 | 385.05 | 1132 |
| 1735939620 | 395.05 | 0.5 | 0.13 | 396.95 | 400 | 393.45 | 6684 |
| 1735853220 | 394.55 | 5.55 | 1.43 | 390.95 | 397.3 | 386 | 324 |
| 1735594020 | 389 | -3.2 | -0.82 | 392.85 | 393.25 | 389 | 110 |
| 1735334820 | 392.2 | 3.35 | 0.86 | 392.7 | 397.05 | 389.45 | 553 |
| 1734989220 | 388.85 | 9 | 2.37 | 382 | 388.85 | 377.25 | 820 |
| 1734730020 | 379.85 | -6.7 | -1.73 | 385 | 385.2 | 370.05 | 1143 |
| 1734643620 | 386.55 | -42.8 | -9.97 | 429.75 | 433.75 | 360.05 | 3428 |
| 1734557220 | 429.35 | -16.2 | -3.64 | 445.65 | 448.7 | 429.35 | 356 |
| 1734470820 | 445.55 | -1.4 | -0.31 | 446.4 | 449.75 | 442.75 | 566 |
| 1734384420 | 446.95 | 5 | 1.13 | 443.1 | 446.95 | 440.05 | 220 |
| 1734125220 | 441.95 | -3.4 | -0.76 | 442.55 | 444.7 | 438.05 | 373 |
| 1734038820 | 445.35 | -2.15 | -0.48 | 445 | 446 | 439.15 | 412 |
| 1733952420 | 447.5 | 1.05 | 0.24 | 444.75 | 448.95 | 439.4 | 171 |
| 1733866020 | 446.45 | -2.6 | -0.58 | 449.95 | 453.45 | 444 | 294 |
| 1733779620 | 449.05 | 12.55 | 2.88 | 440 | 449.95 | 439.2 | 505 |
| 1733520420 | 436.5 | 2.75 | 0.63 | 433.2 | 441.4 | 431.3 | 530 |
| 1733434020 | 433.75 | -6.25 | -1.42 | 441 | 443.15 | 433.1 | 648 |
| 1733347620 | 440 | 3.2 | 0.73 | 437.95 | 440 | 431.05 | 386 |
| 1733261220 | 436.8 | -8.8 | -1.97 | 445.35 | 446.4 | 436.8 | 754 |
| 1733174820 | 445.6 | 4.7 | 1.07 | 439.65 | 447.15 | 439.65 | 305 |
| 1732915620 | 440.9 | -4.05 | -0.91 | 442.05 | 446.35 | 439.6 | 1087 |
| 1732829220 | 444.95 | 5.75 | 1.31 | 442.8 | 448 | 442.5 | 3185 |
| 1732742820 | 439.2 | -5.35 | -1.20 | 445.95 | 449 | 439.2 | 568 |
| 1732656420 | 444.55 | 7.55 | 1.73 | 443.25 | 445 | 437.8 | 558 |
| 1732570020 | 437 | 2.65 | 0.61 | 434.2 | 438.95 | 430.8 | 485 |
| 1732310820 | 434.35 | 5.1 | 1.19 | 431.4 | 437.65 | 428.55 | 316 |
| 1732224420 | 429.25 | 3.9 | 0.92 | 432.05 | 432.9 | 423.1 | 432 |
| 1732138020 | 425.35 | 3.15 | 0.75 | 423.55 | 428.55 | 423.55 | 426 |
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
