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 | -20.6 | -2.18451749735 | 943 | 945.2 | 904 | 1724362 | 919.58369254 | DE |
| 4 | 70.4 | 8.26291079812 | 852 | 945.2 | 848.4 | 2195644 | 895.10948435 | DE |
| 12 | 102.4 | 12.487804878 | 820 | 945.2 | 782.2 | 2321958 | 852.50496788 | DE |
| 26 | 43.2 | 4.9135577798 | 879.2 | 945.2 | 733.8 | 2293031 | 859.12077702 | DE |
| 52 | 199.2 | 27.5442477876 | 723.2 | 945.2 | 703.2 | 2731389 | 835.86943454 | DE |
| 156 | -601.6 | -39.4750656168 | 1524 | 1530 | 604.8 | 2926630 | 828.17973117 | DE |
| 260 | 411.9 | 80.6856023506 | 510.5 | 1568 | 451.8 | 3220362 | 901.01062439 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 908.4 | -3.8 | -0.42 | 920.8 | 922.4 | 904 | 1824802 |
| 1732037400 | 912.2 | -2.8 | -0.31 | 920.2 | 920.2 | 908.4 | 1672162 |
| 1731951000 | 915 | -9 | -0.97 | 922.4 | 923 | 909 | 1793883 |
| 1731691800 | 924 | -18 | -1.91 | 933.4 | 937 | 922.4 | 1871696 |
| 1731605400 | 942 | 1 | 0.11 | 943 | 945.2 | 935.4 | 1459267 |
| 1731519000 | 941 | 14.8 | 1.60 | 922.4 | 941.4 | 921.6 | 1898714 |
| 1731432600 | 926.2 | -1 | -0.11 | 923.4 | 932.2 | 913.8 | 2062363 |
| 1731346200 | 927.2 | 21.6 | 2.39 | 915 | 928.6 | 915 | 1990012 |
| 1731087000 | 905.6 | -5.2 | -0.57 | 915.4 | 916.2 | 898.8 | 1760510 |
| 1731000600 | 910.8 | 23 | 2.59 | 899.8 | 913.4 | 892 | 3728227 |
| 1730914200 | 887.8 | 9.8 | 1.12 | 898.6 | 902.8 | 887.8 | 2579307 |
| 1730827800 | 878 | 2 | 0.23 | 876.6 | 880 | 870 | 1194275 |
| 1730741400 | 876 | 2.6 | 0.30 | 868 | 878 | 865.6 | 1706668 |
| 1730482200 | 873.4 | 6.4 | 0.74 | 867.2 | 874 | 864.4 | 1546807 |
| 1730395800 | 867 | -6.6 | -0.76 | 860 | 868.8 | 857 | 1459471 |
| 1730309400 | 873.6 | 6.6 | 0.76 | 860.6 | 878.2 | 860.6 | 2408387 |
| 1730223000 | 867 | -11 | -1.25 | 879 | 879 | 864.6 | 3107548 |
| 1730136600 | 878 | 1 | 0.11 | 879.6 | 879.8 | 869.2 | 4154405 |
| 1729873800 | 877 | 14.6 | 1.69 | 862 | 878.4 | 860.6 | 2733434 |
| 1729787400 | 862.4 | 12 | 1.41 | 852 | 866.2 | 848.4 | 2960932 |
| 1729701000 | 850.4 | -3.6 | -0.42 | 850.2 | 855.6 | 846.8 | 2793844 |
| 1729614600 | 854 | 7.8 | 0.92 | 846.2 | 859 | 845.4 | 3458388 |
| 1729528200 | 846.2 | -11 | -1.28 | 857.2 | 857.2 | 846.2 | 2790975 |
| 1729269000 | 857.2 | -5 | -0.58 | 851.8 | 859.2 | 849.4 | 2141944 |
| 1729182600 | 862.2 | 15.2 | 1.79 | 845.2 | 864.6 | 845.2 | 2741871 |
| 1729096200 | 847 | 2.8 | 0.33 | 851.6 | 851.6 | 842.2 | 2706814 |
| 1729009800 | 844.2 | -17.8 | -2.06 | 858.2 | 862.6 | 835 | 2972816 |
| 1728923400 | 862 | -1.4 | -0.16 | 859.2 | 865.8 | 852.2 | 2638031 |
| 1728664200 | 863.4 | 9.6 | 1.12 | 857 | 863.8 | 848 | 2803354 |
| 1728577800 | 853.8 | -1.4 | -0.16 | 852 | 855 | 846.4 | 2431823 |
| 1728491400 | 855.2 | 6.2 | 0.73 | 851 | 856.2 | 843.2 | 1626403 |
| 1728405000 | 849 | -9 | -1.05 | 852.8 | 852.8 | 839.6 | 2628774 |
| 1728318600 | 858 | -1 | -0.12 | 867.6 | 867.6 | 854 | 2222682 |
| 1728059400 | 859 | 3 | 0.35 | 854.6 | 865.8 | 847 | 2514860 |
| 1727973000 | 856 | 14 | 1.66 | 839 | 857.6 | 834.6 | 3307700 |
| 1727886600 | 842 | 7.2 | 0.86 | 839.6 | 844 | 828.6 | 2436765 |
| 1727800200 | 834.8 | -2.2 | -0.26 | 838.6 | 849 | 827.8 | 2388734 |
| 1727713800 | 837 | -6.4 | -0.76 | 836.4 | 847.2 | 835 | 2314894 |
| 1727454600 | 843.4 | 11.6 | 1.39 | 834.8 | 844.6 | 834.8 | 2424017 |
| 1727368200 | 831.8 | 1.4 | 0.17 | 841 | 847.6 | 830.6 | 2532667 |
| 1727281800 | 830.4 | 6.8 | 0.83 | 822 | 831 | 819.4 | 3288944 |
| 1727195400 | 823.6 | 9.2 | 1.13 | 824.6 | 824.6 | 815.4 | 1849470 |
| 1727109000 | 814.4 | -1.4 | -0.17 | 816.8 | 824 | 814.4 | 1486401 |
| 1726849800 | 815.8 | -17.2 | -2.06 | 822 | 822.6 | 814.8 | 7073347 |
| 1726763400 | 833 | 23.4 | 2.89 | 823 | 833.8 | 817 | 1809520 |
| 1726677000 | 809.6 | -11.6 | -1.41 | 812.8 | 816.6 | 809.4 | 1522808 |
| 1726590600 | 821.2 | 14.8 | 1.84 | 815.6 | 824 | 806.6 | 2187102 |
| 1726504200 | 806.4 | -12.2 | -1.49 | 811.6 | 814.8 | 805 | 1589515 |
| 1726245000 | 818.6 | 8.4 | 1.04 | 813.8 | 819.8 | 807 | 1724544 |
| 1726158600 | 810.2 | 15.8 | 1.99 | 808.2 | 822.4 | 803.8 | 1796666 |
| 1726072200 | 794.4 | -2.4 | -0.30 | 801.8 | 802.4 | 790.4 | 1690655 |
| 1725985800 | 796.8 | 3.4 | 0.43 | 794 | 801.2 | 791.4 | 1443173 |
| 1725899400 | 793.4 | 7.4 | 0.94 | 791.2 | 802.4 | 787.2 | 1698668 |
| 1725640200 | 786 | -10.4 | -1.31 | 796.2 | 802.6 | 782.2 | 2871947 |
| 1725553800 | 796.4 | -6.8 | -0.85 | 797 | 805.6 | 795 | 1563249 |
| 1725467400 | 803.2 | -8.4 | -1.03 | 794.8 | 811.4 | 788 | 2168176 |
| 1725381000 | 811.6 | -12 | -1.46 | 824 | 828.8 | 811.6 | 2139630 |
| 1725294600 | 823.6 | -4.4 | -0.53 | 833.6 | 833.6 | 823.6 | 1393470 |
| 1725035400 | 828 | 1.4 | 0.17 | 825.2 | 838.2 | 821.4 | 2089840 |
| 1724949000 | 826.6 | 9.4 | 1.15 | 820 | 831.8 | 811 | 1929433 |
| 1724862600 | 817.2 | -9 | -1.09 | 827.2 | 832 | 817.2 | 1738281 |
| 1724776200 | 826.2 | -37 | -4.29 | 854.6 | 854.6 | 816.6 | 3305176 |
| 1724430600 | 863.2 | 2.2 | 0.26 | 859 | 864.8 | 856 | 1458365 |
| 1724344200 | 861 | -3.2 | -0.37 | 867.2 | 873.8 | 861 | 1906036 |
| 1724257800 | 864.2 | 1.2 | 0.14 | 860.4 | 868.6 | 859 | 1623771 |
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
