Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.695 | 4.1671734741 | 616.605 | 642.3 | 609.59 | 1860621 | 626.39682319 | CS |
| 4 | 57.3 | 9.79487179487 | 585 | 642.3 | 582.5 | 1771618 | 613.49888302 | CS |
| 12 | 86.35 | 15.5319722997 | 555.95 | 642.3 | 439.38 | 2632852 | 550.29708205 | CS |
| 26 | 86.8332 | 15.632473444 | 555.4668 | 672.19 | 439.38 | 2612951 | 575.5545108 | CS |
| 52 | 183.68 | 40.0505865422 | 458.62 | 672.19 | 437.37 | 2345449 | 548.51268488 | CS |
| 156 | 354.53 | 123.199082601 | 287.77 | 672.19 | 277.84 | 2318778 | 418.17804856 | CS |
| 260 | 441.31 | 219.568137718 | 200.99 | 672.19 | 185.52 | 2570197 | 367.99073164 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 640.79999 | 5.56 | 0.88 | 638.83 | 642.64 | 636.69 | 4113704 |
| 1750286400 | 635.24 | 10.6 | 1.70 | 624.51 | 639.88 | 623.645 | 2421379 |
| 1750200000 | 624.64 | -3.21 | -0.51 | 625.79999 | 631.66999 | 623 | 1477282 |
| 1750113600 | 627.85 | 14.31 | 2.33 | 618.84 | 632.27 | 618 | 1868969 |
| 1749854400 | 613.54 | -11.57 | -1.85 | 616.605 | 620.1236 | 609.59 | 1674854 |
| 1749768000 | 625.11 | 0.94 | 0.15 | 621 | 626.01 | 615.79999 | 1632610 |
| 1749681600 | 624.16999 | 9.3 | 1.51 | 617.17999 | 629.84 | 614.59 | 2062339 |
| 1749595200 | 614.87 | 1.35 | 0.22 | 613 | 616.54999 | 609.31129 | 1375411 |
| 1749508800 | 613.52 | -0.48 | -0.08 | 614.75 | 619.1 | 611.01 | 1610301 |
| 1749249600 | 614 | 8.12 | 1.34 | 613 | 621.375 | 610 | 1675989 |
| 1749163200 | 605.88 | 6.67 | 1.11 | 600 | 609.715 | 592.9 | 2086987 |
| 1749076800 | 599.21 | -4.62 | -0.77 | 604.95 | 606.33 | 598.72 | 1295057 |
| 1748990400 | 603.83 | 5.11 | 0.85 | 600 | 606.32 | 593.73 | 1728315 |
| 1748904000 | 598.72 | -1.73 | -0.29 | 598.6 | 599.16999 | 592.1701 | 1221250 |
| 1748644800 | 600.45 | -4.41 | -0.73 | 600 | 603.6 | 593.83 | 2129880 |
| 1748558400 | 604.86 | -3.58 | -0.59 | 608.52 | 610 | 598.29999 | 1738594 |
| 1748472000 | 608.44 | -7.29 | -1.18 | 615.7 | 618.6299 | 607.30999 | 1997702 |
| 1748385600 | 615.73 | 17.19 | 2.87 | 605.895 | 617.66999 | 604.95 | 2361388 |
| 1748040000 | 598.54 | 0.31 | 0.05 | 585 | 601.96 | 582.5 | 1531129 |
| 1747953600 | 598.23 | 4.77 | 0.80 | 592.54999 | 602.2 | 592.505 | 1937123 |
| 1747867200 | 593.46 | -13.06 | -2.15 | 601.58 | 609.865 | 592 | 2635360 |
| 1747780800 | 606.52 | -5.78 | -0.94 | 607.75 | 611.54999 | 603.00879 | 1601581 |
| 1747694400 | 612.29999 | -6.73 | -1.09 | 609.19 | 619.38 | 598.34 | 2840793 |
| 1747435200 | 619.03 | 3.13 | 0.51 | 616.95 | 620.79 | 613.55999 | 2019029 |
| 1747348800 | 615.9 | 4.3 | 0.70 | 610.4 | 619.21 | 609.73 | 2427746 |
| 1747262400 | 611.6 | 7.79 | 1.29 | 603.79999 | 615 | 602.5 | 2873830 |
| 1747176000 | 603.80999 | 12.47 | 2.11 | 593.29999 | 607.71 | 593.05999 | 2764590 |
| 1747089600 | 591.34 | 24.24 | 4.27 | 596.255 | 603.37 | 588.08 | 3526904 |
| 1746830400 | 567.1 | 1.4 | 0.25 | 568.66 | 572.095 | 565.78 | 1518887 |
| 1746744000 | 565.7 | 13.78 | 2.50 | 558.82 | 572.16 | 558.21 | 1994112 |
| 1746657600 | 551.91999 | 2.56 | 0.47 | 551.01 | 555.38 | 547.7406 | 1954991 |
| 1746571200 | 549.36 | -10.2 | -1.82 | 549 | 557.44 | 547.05999 | 2901099 |
| 1746484800 | 559.55999 | -6.54 | -1.16 | 558.36 | 566.55999 | 557.5 | 2197244 |
| 1746225600 | 566.1 | 12.27 | 2.22 | 561.58 | 569.78 | 559.7 | 2881631 |
| 1746139200 | 553.83 | 6.28 | 1.15 | 548.1 | 558.345 | 545.5 | 2582948 |
| 1746052800 | 547.54999 | -1.37 | -0.25 | 535.76 | 549.522 | 531.45 | 2372632 |
| 1745966400 | 548.91999 | 2.52 | 0.46 | 543.79 | 550.88 | 541.29999 | 1695128 |
| 1745880000 | 546.4 | 1.54 | 0.28 | 545 | 554.5 | 542.47 | 1458110 |
| 1745620800 | 544.86 | -0.51 | -0.09 | 544.6 | 549.09 | 541.22 | 1612195 |
| 1745534400 | 545.37 | 16.06 | 3.03 | 527.1 | 546.84 | 523.41999 | 2222583 |
| 1745448000 | 529.30999 | 9.32 | 1.79 | 533.63 | 551.79 | 528.2612 | 3040028 |
| 1745361600 | 519.99 | 18.63 | 3.72 | 510.23 | 521 | 508.93 | 2502212 |
| 1745275200 | 501.36 | -8.13 | -1.60 | 505.4 | 509.27 | 494.68 | 2857934 |
| 1744929600 | 509.49 | 10.44 | 2.09 | 503.24 | 514.82989 | 499.12 | 2585770 |
| 1744843200 | 499.05 | -8.84 | -1.74 | 504.01 | 509.45 | 492.69 | 2764938 |
| 1744756800 | 507.89 | 3.91 | 0.78 | 507.24 | 518.65 | 507 | 2499888 |
| 1744670400 | 503.98 | 9.54 | 1.93 | 511.85 | 511.9999 | 497.15 | 4282181 |
| 1744411200 | 494.44 | 4.64 | 0.95 | 485.85 | 498.52 | 478.58 | 3766012 |
| 1744324800 | 489.8 | -27.07 | -5.24 | 503.1 | 503.1 | 474 | 5368353 |
| 1744238400 | 516.87 | 54.65 | 11.82 | 451.36 | 522 | 447.11 | 7021984 |
| 1744152000 | 462.22 | -3.29 | -0.71 | 488.25 | 491.9237 | 452.83 | 4238561 |
| 1744065600 | 465.51 | -5.3 | -1.13 | 446.9 | 489.98 | 439.38 | 6350828 |
| 1743806400 | 470.81 | -40.42 | -7.91 | 485 | 491.9998 | 460 | 8109656 |
| 1743720000 | 511.23 | -51.87 | -9.21 | 530.48 | 530.48 | 509.56 | 5191368 |
| 1743633600 | 563.1 | 14.65 | 2.67 | 539.79999 | 567.32 | 539.0765 | 2552145 |
| 1743547200 | 548.45 | 2.16 | 0.40 | 543.25 | 551.955 | 533.2388 | 1868926 |
| 1743460800 | 546.29 | 3.17 | 0.58 | 532.5 | 547.3899 | 528.59 | 2454520 |
| 1743201600 | 543.12 | -15.8 | -2.83 | 555.95 | 560.5 | 537.71 | 2772175 |
| 1743115200 | 558.91999 | -15 | -2.61 | 566.47 | 566.47 | 552.54999 | 2100034 |
| 1743028800 | 573.91999 | -12.02 | -2.05 | 588.39 | 592.64 | 571 | 1939192 |
| 1742942400 | 585.94 | 5.84 | 1.01 | 584.69 | 586.89 | 578.2148 | 1874305 |
| 1742856000 | 580.1 | 14.96 | 2.65 | 575 | 582.72 | 573.04999 | 1876076 |
| 1742596800 | 565.14 | 2.46 | 0.44 | 555.33 | 567 | 551.2079 | 2291571 |
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
