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 | 11.62 | 2.14059391349 | 542.84 | 554.46 | 541.76 | 5325397 | 548.69349129 | SP |
| 4 | 3.26 | 0.591436865022 | 551.2 | 554.46 | 529.02 | 6059503 | 542.5104971 | SP |
| 12 | 20.11 | 3.76345092168 | 534.35 | 559.96 | 522.0301 | 6183543 | 545.23370998 | SP |
| 26 | 46.19 | 9.08768961379 | 508.27 | 559.96 | 468.89 | 5818095 | 528.51057358 | SP |
| 52 | 109.69 | 24.6621849495 | 444.77 | 559.96 | 443.68 | 5383677 | 504.76260056 | SP |
| 156 | 157.2 | 39.5710617731 | 397.26 | 559.96 | 319.87 | 4973008 | 428.04345618 | SP |
| 260 | 249.15 | 81.6055812125 | 305.31 | 559.96 | 200.55 | 4843671 | 392.94063386 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 554.46 | 5 | 0.91 | 552.32 | 554.46 | 550.5 | 5192730 |
| 1737156600 | 549.46 | 5.22 | 0.96 | 548.91999 | 551.12 | 547.67999 | 7185364 |
| 1737070200 | 544.24 | -0.81 | -0.15 | 546.35 | 546.51 | 543.39 | 3628260 |
| 1736983800 | 545.04999 | 9.79 | 1.83 | 542.84 | 546.13 | 541.76 | 5295235 |
| 1736897400 | 535.26 | 0.68 | 0.13 | 537.29999 | 537.90639 | 531.8149 | 8810020 |
| 1736811000 | 534.58 | 0.69 | 0.13 | 529.4 | 534.91 | 529.02 | 5599423 |
| 1736551800 | 533.89 | -8.25 | -1.52 | 538.71 | 538.75 | 532 | 7927377 |
| 1736379000 | 542.14 | 0.73 | 0.13 | 541.32 | 543 | 538.08 | 4266706 |
| 1736292600 | 541.41 | -6.16 | -1.12 | 549.32 | 549.6 | 539.55999 | 5378688 |
| 1736206200 | 547.57 | 3.17 | 0.58 | 548.28 | 551.42999 | 545.82 | 5959926 |
| 1735947000 | 544.4 | 6.94 | 1.29 | 540.19 | 544.88 | 539.2 | 6417307 |
| 1735860600 | 537.46 | -1.35 | -0.25 | 542.02 | 543.5399 | 533.79499 | 7139308 |
| 1735687800 | 538.80999 | -2.18 | -0.40 | 542.45 | 543.0651 | 537.40009 | 6086556 |
| 1735601400 | 540.99 | -6.09 | -1.11 | 540.55999 | 544.09 | 537.4 | 6498592 |
| 1735342200 | 547.08 | -5.73 | -1.04 | 549.37 | 549.62 | 543.2001 | 7074094 |
| 1735255800 | 552.80999 | -0.01 | -0.00 | 551.2 | 553.97 | 549.9201 | 4492464 |
| 1735077840 | 552.82 | 5.63 | 1.03 | 548.05999 | 552.9 | 547.54 | 3439257 |
| 1734996600 | 547.19 | 2.15 | 0.39 | 543.30999 | 547.36 | 540.32 | 7058902 |
| 1734737400 | 545.04 | 6.1 | 1.13 | 536.61 | 549.54 | 535.85 | 9381859 |
| 1734651000 | 538.94 | -0.2 | -0.04 | 543.69 | 545.1 | 538.65 | 16382427 |
| 1734564600 | 539.14 | -16.31 | -2.94 | 555.29999 | 557.53 | 538.53 | 24503264 |
| 1734478200 | 555.45 | -2.34 | -0.42 | 555.47 | 556.385 | 554.29 | 6103714 |
| 1734391800 | 557.79 | 2.18 | 0.39 | 557.13 | 558.7983 | 556.415 | 22770374 |
| 1734132600 | 555.61 | -0.04 | -0.01 | 557.51 | 558.16 | 554.2044 | 4476319 |
| 1734046200 | 555.65 | -2.88 | -0.52 | 557.66999 | 558.2 | 555.62 | 4031690 |
| 1733959800 | 558.53 | 4.2 | 0.76 | 556.91999 | 559.39 | 556.66 | 3471898 |
| 1733873400 | 554.33 | -1.58 | -0.28 | 556.58 | 556.88 | 553.57 | 3979299 |
| 1733787000 | 555.91 | -2.91 | -0.52 | 558.71 | 558.865 | 555.38 | 4404346 |
| 1733527800 | 558.82 | 1.11 | 0.20 | 558.47 | 559.96 | 558.08 | 5131393 |
| 1733441400 | 557.71 | -0.93 | -0.17 | 558.63 | 559.41 | 557.46 | 3009228 |
| 1733355000 | 558.64 | 3.5 | 0.63 | 556.83 | 558.88 | 556.171 | 5473246 |
| 1733268600 | 555.14 | 0.13 | 0.02 | 554.79999 | 555.4301 | 553.79 | 4197579 |
| 1733182200 | 555.01 | 1.56 | 0.28 | 554.54 | 555.57 | 553.89 | 5435857 |
| 1732917840 | 553.45 | 2.9 | 0.53 | 551.29 | 554.7 | 551.07 | 3988796 |
| 1732750200 | 550.54999 | -1.76 | -0.32 | 552.04 | 552.38 | 549.11 | 3306929 |
| 1732663800 | 552.30999 | 3.08 | 0.56 | 550.5 | 552.81989 | 549.85 | 4427230 |
| 1732577400 | 549.23 | 1.76 | 0.32 | 551.2 | 552.38 | 547.19989 | 4222110 |
| 1732318200 | 547.47 | 1.83 | 0.34 | 545.82 | 548.0496 | 545.37 | 5570349 |
| 1732231800 | 545.64 | 2.74 | 0.50 | 545.58 | 547.07 | 540.04 | 4527772 |
| 1732145400 | 542.9 | 0.2 | 0.04 | 542.78 | 543.07 | 537.44 | 3936688 |
| 1732059000 | 542.7 | 1.97 | 0.36 | 537.5 | 543.37 | 536.9 | 6971917 |
| 1731972600 | 540.73 | 2.23 | 0.41 | 538.91999 | 541.92999 | 538.145 | 4496664 |
| 1731713400 | 538.5 | -7.04 | -1.29 | 542.13 | 542.57 | 536.75 | 7354830 |
| 1731627000 | 545.54 | -3.49 | -0.64 | 549.1 | 549.57 | 544.88 | 3929013 |
| 1731540600 | 549.03 | 0.28 | 0.05 | 549.16 | 550.88 | 546.97 | 3692927 |
| 1731454200 | 548.75 | -1.65 | -0.30 | 550.39 | 550.94 | 546.42999 | 4809776 |
| 1731367800 | 550.4 | 0.45 | 0.08 | 551.42999 | 551.73 | 548.85 | 4796296 |
| 1731108600 | 549.95 | 2.42 | 0.44 | 548.07 | 551.24 | 548.05999 | 6794104 |
| 1731022200 | 547.53 | 4.23 | 0.78 | 545.22 | 548.475 | 545.15 | 6044691 |
| 1730935800 | 543.29999 | 13.2 | 2.49 | 541.65 | 544.14 | 538.16999 | 6946114 |
| 1730849400 | 530.1 | 6.3 | 1.20 | 524.72 | 530.14 | 524.48 | 3289652 |
| 1730763000 | 523.79999 | -1.14 | -0.22 | 525.05999 | 526.28 | 522.03009 | 3675135 |
| 1730500200 | 524.94 | 2.27 | 0.43 | 525.16 | 529.08 | 524.5401 | 6104166 |
| 1730413800 | 522.66999 | -10.49 | -1.97 | 529.09 | 529.23 | 522.51 | 7950052 |
| 1730327400 | 533.16 | -1.61 | -0.30 | 534.35 | 536.2 | 532.59 | 3056937 |
| 1730241000 | 534.77 | 0.85 | 0.16 | 533.12 | 535.82 | 531.75 | 3022244 |
| 1730154600 | 533.91999 | 1.66 | 0.31 | 535.53 | 535.57 | 533.6708 | 3399606 |
| 1729895400 | 532.26 | -0.21 | -0.04 | 534.65 | 537.2601 | 531.414 | 4279538 |
| 1729809000 | 532.47 | 1.2 | 0.23 | 533.16999 | 533.17999 | 530.04 | 4472596 |
| 1729722600 | 531.27 | -4.89 | -0.91 | 534.28 | 534.72 | 528.02 | 5214386 |
| 1729636200 | 536.16 | -0.37 | -0.07 | 534.11 | 537.28 | 533.47 | 3065857 |
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
