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 | 11.7 | 1.76710466697 | 662.1 | 682 | 640.5 | 8066 | 666.8026629 | DE |
| 4 | 74.8 | 12.4874791319 | 599 | 682 | 574.3 | 6146 | 626.66878885 | DE |
| 12 | 125.3 | 22.8441203282 | 548.5 | 682 | 516.1 | 4682 | 595.97884453 | DE |
| 26 | 270.8 | 67.1960297767 | 403 | 682 | 382 | 3786 | 555.58961703 | DE |
| 52 | 236.8 | 54.1876430206 | 437 | 682 | 382 | 3452 | 506.82536317 | DE |
| 156 | 464.8 | 222.392344498 | 209 | 682 | 89.18 | 4100 | 276.20689775 | DE |
| 260 | 378.85 | 128.445499237 | 294.95 | 682 | 89.18 | 4028 | 274.99507022 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 679 | 1.1 | 0.16 | 678.9 | 681.5 | 668.6 | 6320 |
| 1738601700 | 677.9 | 4.2 | 0.62 | 657.4 | 680 | 654.9 | 9306 |
| 1738342500 | 673.7 | 13.1 | 1.98 | 663.79999 | 680 | 661 | 5080 |
| 1738256100 | 660.6 | 16 | 2.48 | 667.2 | 682 | 649.2 | 13772 |
| 1738169700 | 644.6 | -0.7 | -0.11 | 662.1 | 662.1 | 640.5 | 5854 |
| 1738083300 | 645.29999 | 19 | 3.03 | 634.29999 | 646.9 | 630.7 | 6826 |
| 1737996900 | 626.29999 | 13.8 | 2.25 | 598.79999 | 631.79999 | 576.79999 | 15759 |
| 1737737700 | 612.5 | 8.5 | 1.41 | 605.79999 | 616.79999 | 597 | 9143 |
| 1737651300 | 604 | -2.1 | -0.35 | 600.2 | 605.6 | 597.4 | 2209 |
| 1737564900 | 606.1 | 17.9 | 3.04 | 596.9 | 606.5 | 593.79999 | 5685 |
| 1737478500 | 588.2 | -6.7 | -1.13 | 591.4 | 596.5 | 587.29999 | 3456 |
| 1737392100 | 594.9 | -2.9 | -0.49 | 596.5 | 600.7 | 592 | 1678 |
| 1737132900 | 597.79999 | 1.2 | 0.20 | 596.5 | 609 | 588.29999 | 6396 |
| 1737046500 | 596.6 | -2.9 | -0.48 | 598.29999 | 599.4 | 590.1 | 3333 |
| 1736960100 | 599.5 | 21.4 | 3.70 | 579.2 | 600.5 | 578 | 5670 |
| 1736873700 | 578.1 | -13 | -2.20 | 593 | 596.2 | 574.29999 | 4185 |
| 1736787300 | 591.1 | -9.3 | -1.55 | 598 | 602.5 | 586.6 | 7718 |
| 1736528100 | 600.4 | 9.5 | 1.61 | 592.29999 | 606.7 | 582.79999 | 3349 |
| 1736441700 | 590.9 | -0.7 | -0.12 | 596.2 | 596.2 | 587 | 856 |
| 1736355300 | 591.6 | -8 | -1.33 | 599 | 601.5 | 587.6 | 6329 |
| 1736268900 | 599.6 | 0.5 | 0.08 | 607.5 | 610.2 | 587.1 | 9431 |
| 1736182500 | 599.1 | 17.3 | 2.97 | 586.5 | 599.1 | 584 | 5540 |
| 1735923300 | 581.79999 | -1.7 | -0.29 | 586.4 | 591.29999 | 580 | 2376 |
| 1735836900 | 583.5 | 14.1 | 2.48 | 570 | 587.2 | 569 | 2058 |
| 1735577700 | 569.4 | 0.4 | 0.07 | 575.29999 | 575.29999 | 563.7 | 1526 |
| 1735318500 | 569 | -4.2 | -0.73 | 578.4 | 579.1 | 566.4 | 5352 |
| 1734972900 | 573.2 | -2.6 | -0.45 | 570.79999 | 575 | 564.9 | 2720 |
| 1734713700 | 575.79999 | -9.3 | -1.59 | 571.2 | 576.7 | 560.7 | 3057 |
| 1734627300 | 585.1 | -7 | -1.18 | 580.2 | 589.2 | 576.6 | 4363 |
| 1734540900 | 592.1 | -3.1 | -0.52 | 591.5 | 597.4 | 588.7 | 4608 |
| 1734454500 | 595.2 | 2.4 | 0.40 | 594 | 601.4 | 588.6 | 8230 |
| 1734368100 | 592.79999 | 3.3 | 0.56 | 590.7 | 600.29999 | 590 | 4340 |
| 1734108900 | 589.5 | -14.7 | -2.43 | 600 | 606.9 | 589 | 1397 |
| 1734022500 | 604.2 | -0.4 | -0.07 | 601.9 | 608.29999 | 598.29999 | 2504 |
| 1733936100 | 604.6 | 15.8 | 2.68 | 593.6 | 608 | 588.4 | 3605 |
| 1733849700 | 588.79999 | 11.7 | 2.03 | 578 | 595.4 | 578 | 3646 |
| 1733763300 | 577.1 | -14.3 | -2.42 | 592.9 | 593.9 | 572.4 | 3817 |
| 1733504100 | 591.4 | 12.9 | 2.23 | 576.2 | 591.5 | 573.5 | 2394 |
| 1733417700 | 578.5 | 1.5 | 0.26 | 581.1 | 584.9 | 577.5 | 1560 |
| 1733331300 | 577 | -1.6 | -0.28 | 584.5 | 588.4 | 576.7 | 3786 |
| 1733244900 | 578.6 | 17.1 | 3.05 | 564.2 | 578.6 | 563.4 | 4121 |
| 1733158500 | 561.5 | 14.3 | 2.61 | 547.79999 | 562.7 | 544.79999 | 3410 |
| 1732899300 | 547.2 | 7.5 | 1.39 | 539.7 | 547.9 | 537.79999 | 848 |
| 1732812900 | 539.7 | 3.3 | 0.62 | 557 | 557 | 537.79999 | 2708 |
| 1732726500 | 536.4 | -12.1 | -2.21 | 548.4 | 548.4 | 534.9 | 3729 |
| 1732640100 | 548.5 | 8.3 | 1.54 | 532.5 | 550.6 | 532.5 | 6491 |
| 1732553700 | 540.2 | 4.3 | 0.80 | 536.1 | 544.9 | 532.6 | 7862 |
| 1732294500 | 535.9 | 3.4 | 0.64 | 534.9 | 542 | 534.7 | 5207 |
| 1732208100 | 532.5 | 0.5 | 0.09 | 535.5 | 543.4 | 522.9 | 5167 |
| 1732121700 | 532 | 7.3 | 1.39 | 530.6 | 535.2 | 527.1 | 2746 |
| 1732035300 | 524.7 | -4.2 | -0.79 | 525.4 | 525.4 | 519 | 4510 |
| 1731948900 | 528.9 | -5.4 | -1.01 | 529.4 | 530 | 516.1 | 7442 |
| 1731689700 | 534.29999 | -13 | -2.38 | 543.2 | 543.79999 | 533.5 | 1509 |
| 1731603300 | 547.29999 | 0.5 | 0.09 | 547.7 | 552.5 | 544.2 | 1066 |
| 1731516900 | 546.79999 | -2.6 | -0.47 | 548.5 | 552 | 544.1 | 1439 |
| 1731430500 | 549.4 | 4.4 | 0.81 | 546.29999 | 564.6 | 546.1 | 2877 |
| 1731344100 | 545 | -2.5 | -0.46 | 552.4 | 554.7 | 542.79999 | 2759 |
| 1731084900 | 547.5 | 0.1 | 0.02 | 548.7 | 551.4 | 544.79999 | 2955 |
| 1730998500 | 547.4 | 18.2 | 3.44 | 531 | 548 | 529.2 | 3228 |
| 1730912100 | 529.2 | 7.9 | 1.52 | 532.6 | 535.9 | 520 | 6356 |
| 1730825700 | 521.29999 | 1.1 | 0.21 | 517.2 | 524 | 515.79999 | 2119 |
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
