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 | 9.35 | 1.72802543062 | 541.08 | 553.32 | 540.93 | 0 | 0 | IX |
| 4 | 9.46 | 1.74871064939 | 540.97 | 553.32 | 525.48 | 0 | 0 | IX |
| 12 | 22.51 | 4.26390362176 | 527.92 | 553.32 | 497.03 | 0 | 0 | IX |
| 26 | 41.92 | 8.2436923561 | 508.51 | 553.32 | 488.76 | 0 | 0 | IX |
| 52 | 103.99 | 23.293163695 | 446.44 | 623.42 | 414.09 | 0 | 0 | IX |
| 156 | 71.88 | 15.0203740466 | 478.55 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 204.07 | 58.9184663356 | 346.36 | 623.42 | 249.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 550.73 | -1.83 | -0.33 | 553.17999 | 553.32 | 548.52 | 0 |
| 1726763400 | 552.55999 | 8.23 | 1.51 | 544.09 | 552.63 | 544.09 | 0 |
| 1726677000 | 544.33 | -0.86 | -0.16 | 544.86 | 545.03 | 543.25 | 0 |
| 1726590600 | 545.19 | 1.51 | 0.28 | 544.4 | 547.15 | 544.26 | 0 |
| 1726504200 | 543.67999 | 0.24 | 0.04 | 543.78 | 544.84 | 542.94 | 0 |
| 1726245000 | 543.44 | 5.26 | 0.98 | 541.08 | 544.29 | 540.92999 | 0 |
| 1726158600 | 538.17999 | 8.1 | 1.53 | 536.24 | 538.79999 | 536.22 | 0 |
| 1726072200 | 530.08 | 0.85 | 0.16 | 531.82 | 532.2 | 525.48 | 0 |
| 1725985800 | 529.23 | -2.47 | -0.46 | 531.24 | 532.19 | 528.82 | 0 |
| 1725899400 | 531.7 | 4.11 | 0.78 | 526.59 | 531.7 | 526.47 | 0 |
| 1725640200 | 527.59 | -6.94 | -1.30 | 535.34 | 536.01 | 527.59 | 0 |
| 1725553800 | 534.53 | -2.34 | -0.44 | 536.48 | 537.95 | 533.72 | 0 |
| 1725467400 | 536.87 | -4.64 | -0.86 | 537.35 | 538.54999 | 534.99 | 0 |
| 1725381000 | 541.51 | -6.12 | -1.12 | 547.47 | 547.89 | 541.16 | 0 |
| 1725294600 | 547.63 | 3.44 | 0.63 | 547.58 | 547.86 | 547.23 | 0 |
| 1725035400 | 544.19 | -3.3 | -0.60 | 544.66999 | 547.2 | 544.19 | 0 |
| 1724949000 | 547.49 | 4.15 | 0.76 | 543.61 | 547.53 | 543.6 | 0 |
| 1724862600 | 543.34 | -2.31 | -0.42 | 545.9 | 546.4 | 543.09 | 0 |
| 1724776200 | 545.65 | 1.45 | 0.27 | 545.09 | 546.54999 | 544.03 | 0 |
| 1724430600 | 544.2 | 1.1 | 0.20 | 540.97 | 546.78 | 540.94 | 0 |
| 1724344200 | 543.1 | -0.03 | -0.01 | 543.94 | 545.64 | 541.59 | 0 |
| 1724257800 | 543.13 | 0.95 | 0.18 | 541.92999 | 544.29999 | 541.72 | 0 |
| 1724171400 | 542.17999 | 1.66 | 0.31 | 542.74 | 543.76 | 541.62 | 0 |
| 1724085000 | 540.52 | 3.28 | 0.61 | 538.29 | 540.65 | 538.07 | 0 |
| 1723825800 | 537.24 | 3.49 | 0.65 | 535.48 | 537.30999 | 535.41 | 0 |
| 1723739400 | 533.75 | 6.73 | 1.28 | 528.24 | 533.83 | 527.86 | 0 |
| 1723653000 | 527.02 | 3.26 | 0.62 | 525.89 | 528.41999 | 525.54 | 0 |
| 1723566600 | 523.76 | 5.37 | 1.04 | 518.54999 | 523.96 | 518.33 | 0 |
| 1723480200 | 518.39 | 2.47 | 0.48 | 517.72 | 519.47 | 516.41 | 0 |
| 1723221000 | 515.91999 | 3.02 | 0.59 | 515.67999 | 517.38 | 514.48 | 0 |
| 1723134600 | 512.9 | 0.04 | 0.01 | 507.39 | 513.26 | 505.8 | 0 |
| 1723048200 | 512.86 | 3.94 | 0.77 | 508.33 | 515.38 | 507.86 | 0 |
| 1722961800 | 508.92 | 4.62 | 0.92 | 503.86 | 509.38 | 502.77 | 0 |
| 1722875400 | 504.3 | -13.15 | -2.54 | 514.86 | 514.86 | 497.03 | 0 |
| 1722616200 | 517.45 | -12 | -2.27 | 525.41 | 525.49 | 514.9 | 0 |
| 1722529800 | 529.45 | -5.76 | -1.08 | 534.67999 | 536.79999 | 528.96 | 0 |
| 1722443400 | 535.21 | 8.66 | 1.64 | 528.07 | 535.91 | 527.86 | 0 |
| 1722357000 | 526.54999 | -3.04 | -0.57 | 528.17999 | 530.41999 | 526.13 | 0 |
| 1722270600 | 529.59 | 0.67 | 0.13 | 529.33 | 530.54999 | 527.73 | 0 |
| 1722011400 | 528.91999 | 0.33 | 0.06 | 523.52 | 529.04999 | 523.41 | 0 |
| 1721925000 | 528.59 | -1.14 | -0.22 | 526.29 | 528.65 | 522.65 | 0 |
| 1721838600 | 529.73 | -7.46 | -1.39 | 536.08 | 536.11 | 529.54999 | 0 |
| 1721752200 | 537.19 | 2.17 | 0.41 | 537.15 | 538.17999 | 536.45 | 0 |
| 1721665800 | 535.02 | 1.47 | 0.28 | 531.98 | 536.58 | 531.91 | 0 |
| 1721406600 | 533.54999 | -3.86 | -0.72 | 535.75 | 535.77 | 532.9 | 0 |
| 1721320200 | 537.41 | -4.04 | -0.75 | 540.5 | 542.22 | 537.11 | 0 |
| 1721233800 | 541.45 | -2.92 | -0.54 | 546.15 | 546.65 | 541.42999 | 0 |
| 1721147400 | 544.37 | -0.83 | -0.15 | 543.92999 | 545.54999 | 543.15 | 0 |
| 1721061000 | 545.2 | 0.48 | 0.09 | 543.71 | 546.49 | 543.29999 | 0 |
| 1720801800 | 544.72 | 3.14 | 0.58 | 540.63 | 545.48 | 540.5 | 0 |
| 1720715400 | 541.58 | 1.77 | 0.33 | 542.39 | 545.07 | 541.05999 | 0 |
| 1720629000 | 539.80999 | 2.36 | 0.44 | 536.91 | 539.87 | 536.79999 | 0 |
| 1720542600 | 537.45 | 0.88 | 0.16 | 537.23 | 537.92999 | 536.71 | 0 |
| 1720456200 | 536.57 | 0.21 | 0.04 | 537.29999 | 538.02 | 536.4 | 0 |
| 1720197000 | 536.36 | 1.08 | 0.20 | 535.2 | 536.42999 | 534.30999 | 0 |
| 1720110600 | 535.28 | 1.97 | 0.37 | 534.17999 | 535.35 | 534.15 | 0 |
| 1720024200 | 533.30999 | 5.46 | 1.03 | 530.28 | 533.41999 | 530.2 | 0 |
| 1719937800 | 527.85 | 0.12 | 0.02 | 527.7 | 528.21 | 526.59 | 0 |
| 1719851400 | 527.73 | -0.68 | -0.13 | 526.86 | 528.69 | 526.15 | 0 |
| 1719592200 | 528.41 | 0.97 | 0.18 | 527.91999 | 530.62 | 527.75 | 0 |
| 1719505800 | 527.44 | -0.03 | -0.01 | 527.24 | 528.49 | 526.72 | 0 |
| 1719419400 | 527.47 | 0.36 | 0.07 | 527.99 | 528.51 | 526.01 | 0 |
| 1719333000 | 527.11 | -1.05 | -0.20 | 526.91999 | 527.55999 | 526.39 | 0 |
| 1719246600 | 528.16 | 1.55 | 0.29 | 525.87 | 529.11 | 525.72 | 0 |
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
