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 | 15.6 | 2.72441494935 | 572.6 | 594.2 | 550.8 | 1903979 | 572.29148389 | DE |
| 4 | -40 | -6.36739891754 | 628.2 | 636.6 | 452.5 | 2504579 | 540.6151647 | DE |
| 12 | -114.2 | -16.2585421412 | 702.4 | 791.6 | 452.5 | 2362815 | 643.26307395 | DE |
| 26 | -137.4 | -18.9360529217 | 725.6 | 833.6 | 452.5 | 2043045 | 678.75091227 | DE |
| 52 | -224.6 | -27.6328740157 | 812.8 | 833.6 | 452.5 | 2419059 | 675.2584268 | DE |
| 156 | -861.8 | -59.4344827586 | 1450 | 1596.5 | 452.5 | 2840502 | 1012.0617024 | DE |
| 260 | -122.8 | -17.2714486639 | 711 | 2500 | 452.5 | 2719126 | 1148.69566912 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 588.2 | 19.2 | 3.37 | 571 | 590.79999 | 571 | 5500485 |
| 1745512200 | 569 | -7.4 | -1.28 | 566.6 | 572.6 | 561.2 | 1935273 |
| 1745425800 | 576.4 | 5 | 0.88 | 587.79999 | 594.2 | 573.4 | 1947351 |
| 1745339400 | 571.4 | 1.6 | 0.28 | 572.6 | 572.6 | 550.79999 | 1829313 |
| 1744907400 | 569.79999 | 13.6 | 2.45 | 555.6 | 573.6 | 550.79999 | 1546817 |
| 1744821000 | 556.2 | -1.2 | -0.22 | 552.2 | 560.6 | 544.6 | 1232707 |
| 1744734600 | 557.4 | 13.4 | 2.46 | 547.6 | 558.79999 | 545.2 | 4713442 |
| 1744648200 | 544 | 7.2 | 1.34 | 550.6 | 550.6 | 540.2 | 1560580 |
| 1744389000 | 536.79999 | -1.8 | -0.33 | 541 | 550.4 | 522.79999 | 2435195 |
| 1744302600 | 538.6 | 22.2 | 4.30 | 560.6 | 569.4 | 535 | 3848821 |
| 1744216200 | 516.4 | -1.6 | -0.31 | 500.2 | 525.4 | 497.2 | 1726130 |
| 1744129800 | 518 | 14.8 | 2.94 | 519.4 | 526.2 | 505 | 5080372 |
| 1744043400 | 503.2 | 2 | 0.40 | 473.9 | 528 | 452.5 | 4630735 |
| 1743784200 | 501.2 | -46.2 | -8.44 | 544.2 | 545 | 499.6 | 3558250 |
| 1743697800 | 547.4 | -31.6 | -5.46 | 563.79999 | 572.79999 | 546.79999 | 1743549 |
| 1743611400 | 579 | 5 | 0.87 | 568 | 580.6 | 564.2 | 1497386 |
| 1743525000 | 574 | -3.8 | -0.66 | 581.79999 | 583.4 | 569.2 | 1275608 |
| 1743438600 | 577.79999 | -34.6 | -5.65 | 605.2 | 610.4 | 577.6 | 2293149 |
| 1743183000 | 612.4 | -22.6 | -3.56 | 628.2 | 636.6 | 612 | 1174072 |
| 1743096600 | 635 | -8.8 | -1.37 | 639 | 641.79999 | 625 | 1453243 |
| 1743010200 | 643.79999 | -10.6 | -1.62 | 652.6 | 654 | 641 | 1359248 |
| 1742923800 | 654.4 | -4.8 | -0.73 | 661.4 | 664.4 | 652.2 | 3124709 |
| 1742837400 | 659.2 | 5.4 | 0.83 | 662.6 | 664.2 | 650.4 | 5225156 |
| 1742578200 | 653.79999 | -11.4 | -1.71 | 655 | 658.4 | 642.79999 | 4358021 |
| 1742491800 | 665.2 | 12 | 1.84 | 655.2 | 671.4 | 650.4 | 2627813 |
| 1742405400 | 653.2 | -3.6 | -0.55 | 662 | 665.4 | 646.2 | 1020054 |
| 1742319000 | 656.79999 | 3 | 0.46 | 656.6 | 668.2 | 652.79999 | 1453765 |
| 1742232600 | 653.79999 | 16 | 2.51 | 645.2 | 655.4 | 638 | 1267294 |
| 1741973400 | 637.79999 | 8.8 | 1.40 | 624 | 638.6 | 624 | 2020461 |
| 1741887000 | 629 | -20 | -3.08 | 637.2 | 639.79999 | 625 | 1477181 |
| 1741800600 | 649 | 5.2 | 0.81 | 654.79999 | 664.79999 | 645.79999 | 1193064 |
| 1741714200 | 643.79999 | -17.4 | -2.63 | 660 | 665.79999 | 634 | 2218170 |
| 1741627800 | 661.2 | -62.4 | -8.62 | 732 | 735.4 | 653.4 | 2765622 |
| 1741368600 | 723.6 | -6.4 | -0.88 | 720 | 731.6 | 707.8 | 1724523 |
| 1741282200 | 730 | -12.2 | -1.64 | 777.6 | 791.6 | 725.2 | 2319846 |
| 1741195800 | 742.2 | 14.2 | 1.95 | 737.8 | 758 | 735.8 | 1383414 |
| 1741109400 | 728 | -22 | -2.93 | 740 | 744 | 728 | 903435 |
| 1741023000 | 750 | 3.4 | 0.46 | 747.8 | 759.8 | 743 | 973504 |
| 1740763800 | 746.6 | -2.2 | -0.29 | 733.2 | 756.2 | 728.4 | 2501598 |
| 1740677400 | 748.8 | 7.2 | 0.97 | 738 | 752.4 | 733 | 1017745 |
| 1740591000 | 741.6 | 29.6 | 4.16 | 714.8 | 744 | 711.6 | 2022657 |
| 1740504600 | 712 | 5 | 0.71 | 702.8 | 723.6 | 701.8 | 1344853 |
| 1740418200 | 707 | -31 | -4.20 | 732.8 | 736.2 | 693.4 | 6854460 |
| 1740159000 | 738 | -7.6 | -1.02 | 749 | 761.8 | 729 | 1915426 |
| 1740072600 | 745.6 | -4.8 | -0.64 | 751.4 | 754.8 | 734.6 | 745958 |
| 1739986200 | 750.4 | -8 | -1.05 | 757.6 | 762.8 | 741.4 | 838432 |
| 1739899800 | 758.4 | -6 | -0.78 | 776.8 | 777.4 | 755.8 | 999955 |
| 1739813400 | 764.4 | 20 | 2.69 | 737 | 764.4 | 730 | 1659461 |
| 1739554200 | 744.4 | 47.2 | 6.77 | 705.8 | 760 | 705.2 | 3027781 |
| 1739467800 | 697.2 | 1.2 | 0.17 | 709.2 | 719 | 694.2 | 2561253 |
| 1739381400 | 696 | 36 | 5.45 | 657 | 696 | 657 | 4921867 |
| 1739295000 | 660 | -82.2 | -11.08 | 690 | 690.6 | 653 | 7082209 |
| 1739208600 | 742.2 | 0 | 0.00 | 743.2 | 747.4 | 740.4 | 895776 |
| 1738949400 | 742.2 | -0.8 | -0.11 | 745.4 | 745.4 | 730 | 6601744 |
| 1738863000 | 743 | 7.2 | 0.98 | 740.6 | 755.8 | 738.4 | 840039 |
| 1738776600 | 735.8 | 1 | 0.14 | 735 | 747.6 | 730 | 1109774 |
| 1738690200 | 734.8 | 39.8 | 5.73 | 693 | 766.2 | 688.4 | 2742322 |
| 1738603800 | 695 | -11.8 | -1.67 | 689.6 | 695.8 | 678.4 | 1585855 |
| 1738344600 | 706.8 | 6.2 | 0.88 | 702.4 | 714.6 | 698 | 1681368 |
| 1738258200 | 700.6 | 2.6 | 0.37 | 702.4 | 709.6 | 694 | 1395315 |
| 1738171800 | 698 | -4.4 | -0.63 | 707.2 | 710.2 | 695.6 | 1001723 |
| 1738085400 | 702.4 | 18.2 | 2.66 | 683.6 | 708 | 683.6 | 2012096 |
| 1737999000 | 684.2 | 10.2 | 1.51 | 669.4 | 689.6 | 666.79999 | 1563734 |
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
