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 | 47.99 | 6.22139829135 | 771.37 | 825 | 767.5929 | 3026617 | 805.4297701 | CS |
| 4 | 66.47 | 8.8286469471 | 752.89 | 825 | 709 | 3392806 | 754.79518592 | CS |
| 12 | -26.8 | -3.16724969273 | 846.16 | 902.4999 | 677.0912 | 4093394 | 778.04053967 | CS |
| 26 | 25.84 | 3.25637665087 | 793.52 | 935.625 | 677.0912 | 3878858 | 799.28002304 | CS |
| 52 | -60.09 | -6.83267951561 | 879.45 | 972.53 | 677.0912 | 3624609 | 826.88543834 | CS |
| 156 | 529 | 182.18762915 | 290.36 | 972.53 | 283.11 | 3186348 | 618.66086065 | CS |
| 260 | 662.91 | 423.720038351 | 156.45 | 972.53 | 129.21 | 3247837 | 449.29217768 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 819.36 | 7.33 | 0.90 | 810.29 | 825 | 808.1001 | 2753796 |
| 1749768000 | 812.03 | 3.42 | 0.42 | 809.365 | 818.555 | 806.35 | 2267754 |
| 1749681600 | 808.61 | 1.42 | 0.18 | 808.02 | 820.7178 | 805.0272 | 3121342 |
| 1749595200 | 807.19 | 33.48 | 4.33 | 777.09 | 808.63 | 777 | 4733333 |
| 1749508800 | 773.71 | 3.83 | 0.50 | 771.37 | 779.29 | 767.5929 | 2256859 |
| 1749249600 | 769.88 | 4.2 | 0.55 | 769.25 | 772.6 | 765.2 | 2069215 |
| 1749163200 | 765.68 | -0.16 | -0.02 | 769.78 | 770 | 753.05 | 3636940 |
| 1749076800 | 765.84 | 15.06 | 2.01 | 756.39 | 772.62 | 756 | 3134344 |
| 1748990400 | 750.78 | 3.66 | 0.49 | 746 | 757 | 741.46 | 3055136 |
| 1748904000 | 747.12 | 9.45 | 1.28 | 734.8 | 747.37 | 730.695 | 2942287 |
| 1748644800 | 737.67 | 15.1 | 2.09 | 724.7 | 745.9 | 717.11 | 6109556 |
| 1748558400 | 722.57 | 3.18 | 0.44 | 720.6 | 727.327 | 716.955 | 2786021 |
| 1748472000 | 719.39 | -5.83 | -0.80 | 728.33 | 729.99 | 714.74 | 2942267 |
| 1748385600 | 725.22 | 11.51 | 1.61 | 717.75 | 731.31 | 714.33 | 3791343 |
| 1748040000 | 713.71 | -1.49 | -0.21 | 712.9 | 719.64 | 709 | 2638803 |
| 1747953600 | 715.2 | -9.75 | -1.34 | 717.12 | 722.1883 | 711.55 | 4241872 |
| 1747867200 | 724.95 | -22.06 | -2.95 | 747.1 | 750.52 | 723.97 | 4050165 |
| 1747780800 | 747.01 | -8.1 | -1.07 | 758.39 | 763.495 | 743.0001 | 3872172 |
| 1747694400 | 755.11 | -2.28 | -0.30 | 752.89 | 758.72 | 747.56 | 4060101 |
| 1747435200 | 757.39 | 24.1 | 3.29 | 740 | 758.87 | 738 | 4639741 |
| 1747348800 | 733.29 | 17.73 | 2.48 | 725.09 | 738.68 | 712.21 | 5210643 |
| 1747262400 | 715.56 | -30.5 | -4.09 | 747.89 | 759.5 | 714.03 | 7546004 |
| 1747176000 | 746.06 | -9.51 | -1.26 | 757.75 | 759.4999 | 740.8501 | 4521438 |
| 1747089600 | 755.57 | 21 | 2.86 | 725.13 | 765.3299 | 722.18 | 9168810 |
| 1746830400 | 734.57 | -16.88 | -2.25 | 755 | 762.01 | 733 | 4069389 |
| 1746744000 | 751.45 | -25.27 | -3.25 | 763.61 | 769.979 | 739.08 | 6159868 |
| 1746657600 | 776.72 | 1.6 | 0.21 | 781.68 | 784.34 | 772.26 | 3809598 |
| 1746571200 | 775.12 | -46.34 | -5.64 | 820 | 820 | 770.35 | 5968154 |
| 1746484800 | 821.46 | -2.16 | -0.26 | 819.51 | 829.64 | 812.025 | 2887915 |
| 1746225600 | 823.62 | 29.52 | 3.72 | 825 | 831.53 | 807.585 | 6057178 |
| 1746139200 | 794.1 | -104.85 | -11.66 | 843.89 | 850.93 | 792.07 | 12594315 |
| 1746052800 | 898.95 | 13.75 | 1.55 | 886 | 902.4999 | 882.12 | 4372334 |
| 1745966400 | 885.2 | 7.91 | 0.90 | 873.34 | 892.47 | 873.34 | 2451971 |
| 1745880000 | 877.29 | -7.25 | -0.82 | 870.5 | 882.25 | 864.4101 | 3453785 |
| 1745620800 | 884.54 | 24.81 | 2.89 | 859.66 | 885.58 | 851.0688 | 3393761 |
| 1745534400 | 859.73 | 30.31 | 3.65 | 836 | 862.25 | 829.21 | 2917076 |
| 1745448000 | 829.42 | 1.88 | 0.23 | 842.95 | 846.01 | 818.64 | 2687049 |
| 1745361600 | 827.54 | 9.52 | 1.16 | 821.88 | 832 | 814 | 3084430 |
| 1745275200 | 818.02 | -21.94 | -2.61 | 844.5 | 844.5 | 807 | 3325330 |
| 1744929600 | 839.96 | 105.06 | 14.30 | 840.8 | 858 | 821.84 | 10846279 |
| 1744843200 | 734.9 | -22.28 | -2.94 | 754.89 | 756.3 | 730.34 | 3297022 |
| 1744756800 | 757.18 | 2.83 | 0.38 | 755.57 | 765.31 | 751.49 | 2456120 |
| 1744670400 | 754.35 | 21.94 | 3.00 | 750.75 | 759.56 | 734.5201 | 3457386 |
| 1744411200 | 732.41 | 11.5 | 1.60 | 721.16 | 735.8394 | 711.975 | 3527679 |
| 1744324800 | 720.91 | -32.8 | -4.35 | 738.89 | 741.95 | 691.765 | 4161340 |
| 1744238400 | 753.71 | 27.47 | 3.78 | 703.36 | 754.83 | 689 | 6616357 |
| 1744152000 | 726.24 | 2.51 | 0.35 | 755 | 763.504 | 713.2837 | 4113654 |
| 1744065600 | 723.73 | -14.48 | -1.96 | 697 | 748 | 677.0912 | 6211839 |
| 1743806400 | 738.21 | -50.88 | -6.45 | 763.85 | 768.27 | 734.6975 | 5300837 |
| 1743720000 | 789.09 | -29.13 | -3.56 | 808.3 | 818.79 | 787.06 | 2670826 |
| 1743633600 | 818.22 | 12.99 | 1.61 | 796.92 | 819.85 | 795.04 | 2678972 |
| 1743547200 | 805.23 | -20.68 | -2.50 | 818.6 | 820.66 | 797 | 2986467 |
| 1743460800 | 825.91 | 3.4 | 0.41 | 811.4 | 828.01 | 789.4 | 3727922 |
| 1743201600 | 822.51 | 0.84 | 0.10 | 820 | 829.78 | 817.43 | 2124789 |
| 1743115200 | 821.67 | -5.09 | -0.62 | 821.76 | 826.77 | 815.29 | 2126879 |
| 1743028800 | 826.76 | -25.59 | -3.00 | 845.69 | 851.41 | 826.4 | 2561660 |
| 1742942400 | 852.35 | -12.55 | -1.45 | 868.75 | 874.92 | 847.92 | 2669848 |
| 1742856000 | 864.9 | 27.33 | 3.26 | 846.16 | 866.87 | 837.76 | 3098862 |
| 1742596800 | 837.57 | -5 | -0.59 | 837.29 | 850.425 | 825.32 | 5946983 |
| 1742510400 | 842.57 | 5.56 | 0.66 | 837.63 | 854.3899 | 832.4647 | 4400074 |
| 1742424000 | 837.01 | 14.5 | 1.76 | 822.45 | 842.13 | 819.5 | 3788073 |
| 1742337600 | 822.51 | -2.25 | -0.27 | 832.45 | 836.29 | 812.615 | 2353127 |
| 1742251200 | 824.76 | 11.28 | 1.39 | 814.5 | 828.9999 | 814.5 | 2545153 |
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
