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 | 0.67 | 0.131661688414 | 508.88 | 523.58 | 506.96 | 967151 | 513.97087988 | CS |
| 4 | -8.66 | -1.67113718377 | 518.21 | 531.38 | 494.93 | 1138775 | 514.77731422 | CS |
| 12 | 51.52 | 11.2481715171 | 458.03 | 533.78 | 435.95 | 1179890 | 501.7851436 | CS |
| 26 | 104.1 | 25.6751757307 | 405.45 | 533.78 | 403.01 | 1378068 | 480.53216989 | CS |
| 52 | 154.79 | 43.6323148044 | 354.76 | 533.78 | 340.2001 | 1338439 | 439.54952594 | CS |
| 156 | 208.99 | 69.5335373969 | 300.56 | 533.78 | 288.34 | 1474261 | 403.90328293 | CS |
| 260 | 351.73 | 222.867824103 | 157.82 | 533.78 | 155.51 | 1589858 | 369.7740475 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 509.33 | 0.42 | 0.08 | 508.85 | 512.065 | 499.51 | 1152404 |
| 1752014400 | 508.91 | -1.38 | -0.27 | 507.37 | 514.73 | 507.34 | 1285039 |
| 1751928000 | 510.29 | -10.68 | -2.05 | 517.75 | 519.46 | 506.96 | 1016419 |
| 1751576640 | 520.97 | 0.66 | 0.13 | 520 | 523.58 | 519.43499 | 470320 |
| 1751496000 | 520.30999 | 11.95 | 2.35 | 508.88 | 520.58 | 507.39 | 1096722 |
| 1751409600 | 508.36 | -0.13 | -0.03 | 504.08 | 514.8155 | 494.93 | 1374426 |
| 1751323200 | 508.49 | -4.85 | -0.94 | 513.5 | 513.5 | 504.46 | 1406723 |
| 1751064000 | 513.34 | 4.81 | 0.95 | 510.97 | 514.37 | 507.09 | 1835366 |
| 1750977600 | 508.53 | 1.79 | 0.35 | 509.2 | 509.43 | 503.35 | 1199174 |
| 1750891200 | 506.74 | -7.36 | -1.43 | 516 | 516 | 502.93 | 1189217 |
| 1750804800 | 514.1 | 0.02 | 0.00 | 518.6 | 518.6 | 507.88 | 1215593 |
| 1750718400 | 514.08 | -7.3 | -1.40 | 518.46 | 522.9199 | 505.66 | 1261218 |
| 1750459200 | 521.38 | -3.6 | -0.69 | 528.45 | 530 | 518.94 | 1389710 |
| 1750286400 | 524.98 | 1.86 | 0.36 | 523.72 | 531.38 | 521.34 | 959720 |
| 1750200000 | 523.12 | -1.32 | -0.25 | 522.885 | 524.99 | 519.9 | 861931 |
| 1750113600 | 524.44 | 14.85 | 2.91 | 514.89 | 526.44 | 512.851 | 1277737 |
| 1749854400 | 509.59 | -7.27 | -1.41 | 513 | 516.4 | 507.73 | 824501 |
| 1749768000 | 516.86 | -3.98 | -0.76 | 518.5 | 520.11 | 515 | 796976 |
| 1749681600 | 520.84 | 5.02 | 0.97 | 518.21 | 521.61 | 512.63 | 1037049 |
| 1749595200 | 515.82 | -5.86 | -1.12 | 519.92999 | 520.605 | 508.96 | 1292660 |
| 1749508800 | 521.67999 | 1.69 | 0.33 | 520 | 525.6004 | 517.6 | 1100958 |
| 1749249600 | 519.99 | 9.24 | 1.81 | 519.63 | 526 | 518.02 | 1473841 |
| 1749163200 | 510.75 | 2.97 | 0.58 | 510.1 | 514.9035 | 507.05 | 1126132 |
| 1749076800 | 507.78 | -5.37 | -1.05 | 514.44 | 516.73 | 507.45 | 1001336 |
| 1748990400 | 513.15 | 5.31 | 1.05 | 506.6 | 514.67499 | 506.02 | 1107674 |
| 1748904000 | 507.84 | 1.58 | 0.31 | 506.16 | 509.2775 | 501.02 | 993876 |
| 1748644800 | 506.26 | 2.81 | 0.56 | 505.18 | 513.85 | 503.11 | 1687499 |
| 1748558400 | 503.45 | -4.54 | -0.89 | 509.04 | 510.52 | 502.08 | 994080 |
| 1748472000 | 507.99 | -1.64 | -0.32 | 510.37 | 511.72 | 505.845 | 739997 |
| 1748385600 | 509.63 | -0.43 | -0.08 | 512.79 | 514.9412 | 505.8 | 1103516 |
| 1748040000 | 510.06 | -5.59 | -1.08 | 510.95 | 516.77 | 508.6925 | 850892 |
| 1747953600 | 515.65 | 0.99 | 0.19 | 512.82 | 519.16 | 511.35 | 949077 |
| 1747867200 | 514.66 | -11.67 | -2.22 | 519.57 | 523.005 | 514.085 | 1060240 |
| 1747780800 | 526.33 | -3.5 | -0.66 | 527.69 | 529.745 | 523.80999 | 1250533 |
| 1747694400 | 529.83 | -1.65 | -0.31 | 526.01 | 532.47 | 521.54999 | 1272689 |
| 1747435200 | 531.48 | 15.16 | 2.94 | 515.79999 | 533.78 | 515.79999 | 2322078 |
| 1747348800 | 516.32 | 18.82 | 3.78 | 517.35 | 531.54 | 508.2 | 3211777 |
| 1747262400 | 497.5 | -1.07 | -0.21 | 498.77 | 501.02 | 496.06 | 1600002 |
| 1747176000 | 498.57 | 2.95 | 0.60 | 496.02 | 501.655 | 492.97 | 1500129 |
| 1747089600 | 495.62 | 3.02 | 0.61 | 507.74 | 514 | 493.96 | 1597186 |
| 1746830400 | 492.6 | 2.61 | 0.53 | 490.72 | 493.93 | 489.1219 | 653529 |
| 1746744000 | 489.99 | 17.59 | 3.72 | 477.91 | 494.189 | 476.51 | 1568224 |
| 1746657600 | 472.4 | -2.9 | -0.61 | 475.09 | 477.405 | 469.26 | 1011249 |
| 1746571200 | 475.3 | -6.04 | -1.25 | 478.05 | 481.77 | 475.01 | 887755 |
| 1746484800 | 481.34 | -0.33 | -0.07 | 480.57 | 485.2 | 477.25 | 798394 |
| 1746225600 | 481.67 | 1.65 | 0.34 | 487.13 | 492.31 | 480.68 | 1108793 |
| 1746139200 | 480.02 | 16.46 | 3.55 | 464.99 | 485.47 | 464.245 | 1855302 |
| 1746052800 | 463.56 | 2.92 | 0.63 | 460.45 | 465.29 | 452 | 1309000 |
| 1745966400 | 460.64 | 0.44 | 0.10 | 457.42 | 462.895 | 452.41 | 799646 |
| 1745880000 | 460.2 | 0.9 | 0.20 | 459.3 | 465.175 | 457.08 | 754434 |
| 1745620800 | 459.3 | -5.21 | -1.12 | 464.15 | 465.9618 | 457.34 | 982822 |
| 1745534400 | 464.51 | 8.07 | 1.77 | 458.52 | 466.51 | 455.5 | 828409 |
| 1745448000 | 456.44 | 1.78 | 0.39 | 462.95 | 471.96 | 454.37 | 1025529 |
| 1745361600 | 454.66 | 13.1 | 2.97 | 446.25 | 458.25 | 446.25 | 750174 |
| 1745275200 | 441.56 | -10.51 | -2.32 | 450.42 | 451.86 | 435.95 | 968976 |
| 1744929600 | 452.07 | -0.35 | -0.08 | 455.31 | 458.87 | 451.525 | 1043121 |
| 1744843200 | 452.42 | -8.84 | -1.92 | 458.03 | 461.585 | 448.68 | 983672 |
| 1744756800 | 461.26 | -6.41 | -1.37 | 464.68 | 467.13 | 460.65 | 1141740 |
| 1744670400 | 467.67 | 8.54 | 1.86 | 464.33 | 472.78 | 461.465 | 1260768 |
| 1744411200 | 459.13 | 14.94 | 3.36 | 444.95 | 463.38 | 441.5 | 1245083 |
| 1744324800 | 444.19 | -8.4 | -1.86 | 444.36 | 449.23 | 428.53 | 1956589 |
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
