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 | 12.4 | 2.03345359134 | 609.8 | 626 | 606.2 | 524 | 613.87322654 | DE |
| 4 | 144 | 30.112923463 | 478.2 | 626 | 465.9 | 822 | 566.69532705 | DE |
| 12 | 108.4 | 21.0977033865 | 513.8 | 626 | 462.1 | 539 | 530.25478261 | DE |
| 26 | 95.8 | 18.1990881459 | 526.4 | 626 | 446.7 | 516 | 519.02863355 | DE |
| 52 | 346.1 | 125.353132923 | 276.1 | 626 | 275.6 | 533 | 504.80597559 | DE |
| 156 | 330.2 | 113.082191781 | 292 | 626 | 273.7 | 524 | 503.99572269 | DE |
| 260 | 330.2 | 113.082191781 | 292 | 626 | 273.7 | 524 | 503.99572269 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 622.2 | 3.4 | 0.55 | 620 | 624.79999 | 620 | 656 |
| 1732812900 | 618.79999 | 4.4 | 0.72 | 615.4 | 621.2 | 615.4 | 279 |
| 1732726500 | 614.4 | -2 | -0.32 | 625.2 | 625.2 | 612.4 | 103 |
| 1732640100 | 616.4 | 7.6 | 1.25 | 612.79999 | 622.2 | 612.79999 | 462 |
| 1732553700 | 608.79999 | -8 | -1.30 | 623.2 | 626 | 607 | 975 |
| 1732294500 | 616.79999 | 11.4 | 1.88 | 609.79999 | 616.79999 | 606.2 | 803 |
| 1732208100 | 605.4 | 9.8 | 1.65 | 605 | 610.4 | 600 | 511 |
| 1732121700 | 595.6 | -11.2 | -1.85 | 601.2 | 601.2 | 588.2 | 601 |
| 1732035300 | 606.79999 | 23.2 | 3.98 | 583.79999 | 609.6 | 583.79999 | 942 |
| 1731948900 | 583.6 | 5.2 | 0.90 | 580 | 586.79999 | 580 | 559 |
| 1731689700 | 578.4 | 12.8 | 2.26 | 562 | 587 | 562 | 1609 |
| 1731603300 | 565.6 | -3.8 | -0.67 | 570 | 570 | 563 | 162 |
| 1731516900 | 569.4 | -5.8 | -1.01 | 575.2 | 578.4 | 556.4 | 1246 |
| 1731430500 | 575.2 | 8.4 | 1.48 | 566 | 580 | 566 | 1335 |
| 1731344100 | 566.79999 | 22.4 | 4.11 | 549.2 | 568.79999 | 548.2 | 1205 |
| 1731084900 | 544.4 | 3.6 | 0.67 | 541.4 | 545.4 | 530 | 739 |
| 1730998500 | 540.79999 | 46.4 | 9.39 | 506 | 542.4 | 481 | 3205 |
| 1730912100 | 494.4 | 16.4 | 3.43 | 474.8 | 502 | 471.4 | 796 |
| 1730825700 | 478 | 8.7 | 1.85 | 468.3 | 478 | 468.3 | 167 |
| 1730739300 | 469.3 | -10.1 | -2.11 | 477.3 | 477.3 | 465.9 | 545 |
| 1730480100 | 479.4 | 7.4 | 1.57 | 478.2 | 480 | 475.6 | 191 |
| 1730393700 | 472 | -13.2 | -2.72 | 478.8 | 478.8 | 462.1 | 449 |
| 1730307300 | 485.2 | -5.6 | -1.14 | 492.6 | 493.2 | 478.6 | 355 |
| 1730220900 | 490.8 | 1.8 | 0.37 | 536.79999 | 536.79999 | 489 | 364 |
| 1730134500 | 489 | 1.4 | 0.29 | 481.2 | 489 | 480 | 469 |
| 1729871700 | 487.6 | -14 | -2.79 | 502.8 | 502.8 | 487.5 | 1142 |
| 1729785300 | 501.6 | 11.1 | 2.26 | 492.7 | 505.2 | 492.6 | 417 |
| 1729698900 | 490.5 | -2.4 | -0.49 | 487.9 | 495.6 | 487.5 | 218 |
| 1729612500 | 492.9 | 3.3 | 0.67 | 490.2 | 496.5 | 486 | 211 |
| 1729526100 | 489.6 | 1.2 | 0.25 | 488.1 | 492.8 | 488.1 | 102 |
| 1729266900 | 488.4 | 1.7 | 0.35 | 485.3 | 488.4 | 484.8 | 272 |
| 1729180500 | 486.7 | 0.1 | 0.02 | 489 | 490.2 | 483.5 | 617 |
| 1729094100 | 486.6 | 6.6 | 1.38 | 486.2 | 487.2 | 480 | 231 |
| 1729007700 | 480 | -5.3 | -1.09 | 483.7 | 490.2 | 480 | 290 |
| 1728921300 | 485.3 | 11.3 | 2.38 | 478.5 | 486.8 | 478.2 | 841 |
| 1728662100 | 474 | -6.6 | -1.37 | 488 | 488 | 467.4 | 730 |
| 1728575700 | 480.6 | -15.9 | -3.20 | 504.4 | 504.6 | 480 | 437 |
| 1728489300 | 496.5 | -7.9 | -1.57 | 498 | 498.8 | 491.5 | 375 |
| 1728402900 | 504.4 | -0.4 | -0.08 | 504 | 508 | 504 | 95 |
| 1728316500 | 504.8 | -15.6 | -3.00 | 527 | 527 | 497.7 | 351 |
| 1728057300 | 520.4 | 5.4 | 1.05 | 516 | 520.4 | 514.79999 | 159 |
| 1727970900 | 515 | -1.6 | -0.31 | 544 | 544 | 510.2 | 588 |
| 1727884500 | 516.6 | 5.4 | 1.06 | 515 | 527 | 513.2 | 1043 |
| 1727798100 | 511.2 | 27.1 | 5.60 | 488.7 | 512.2 | 488.7 | 1017 |
| 1727711700 | 484.1 | 2 | 0.41 | 482.4 | 484.4 | 472.8 | 628 |
| 1727452500 | 482.1 | -1.4 | -0.29 | 482.2 | 484.5 | 480.1 | 198 |
| 1727366100 | 483.5 | -8.7 | -1.77 | 490.3 | 490.3 | 481 | 882 |
| 1727279700 | 492.2 | 5.3 | 1.09 | 482.8 | 494.1 | 482.8 | 61 |
| 1727193300 | 486.9 | -1 | -0.20 | 496 | 496 | 480 | 324 |
| 1727106900 | 487.9 | -1.3 | -0.27 | 489.9 | 489.9 | 483 | 166 |
| 1726847700 | 489.2 | -2.8 | -0.57 | 495.9 | 496.7 | 487.9 | 211 |
| 1726761300 | 492 | 11.9 | 2.48 | 485 | 496.2 | 484 | 890 |
| 1726674900 | 480.1 | -5.5 | -1.13 | 484.2 | 490.6 | 478.2 | 770 |
| 1726588500 | 485.6 | -33.8 | -6.51 | 518 | 518 | 484.4 | 186 |
| 1726502100 | 519.4 | -1.8 | -0.35 | 518 | 519.4 | 508.2 | 27 |
| 1726242900 | 521.2 | 1.2 | 0.23 | 518.4 | 521.2 | 518.4 | 5 |
| 1726156500 | 520 | 10 | 1.96 | 530 | 530 | 514.4 | 203 |
| 1726070100 | 510 | -0.8 | -0.16 | 510.8 | 510.8 | 504.8 | 50 |
| 1725983700 | 510.8 | 5.2 | 1.03 | 505 | 510.8 | 505 | 6 |
| 1725897300 | 505.6 | 3.6 | 0.72 | 501 | 508.8 | 500 | 133 |
| 1725638100 | 502 | -14 | -2.71 | 513.79999 | 514.79999 | 501.8 | 367 |
| 1725551700 | 516 | -6.8 | -1.30 | 522 | 522.2 | 507.6 | 432 |
| 1725465300 | 522.79999 | 3.6 | 0.69 | 506.6 | 527.6 | 506.6 | 312 |
| 1725378900 | 519.2 | -7.2 | -1.37 | 526.79999 | 531.6 | 516 | 808 |
| 1725292500 | 526.4 | -14.6 | -2.70 | 541.6 | 541.6 | 522 | 426 |
| 1725033300 | 541 | -3.4 | -0.62 | 543.2 | 543.2 | 541 | 82 |
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
