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 | 24.1 | 4.36602112357 | 551.99 | 594 | 530.82 | 2148 | 569.99579541 | DR |
| 4 | 14.41 | 2.56551773252 | 561.68 | 633.99 | 530.82 | 1195 | 579.31766673 | DR |
| 12 | 75.01 | 14.9696655225 | 501.08 | 633.99 | 439.3 | 654 | 560.95937966 | DR |
| 26 | 180.1 | 45.4809464885 | 395.99 | 633.99 | 382.98 | 841 | 501.07168234 | DR |
| 52 | 307.98 | 114.870762001 | 268.11 | 633.99 | 263.12 | 523 | 472.78144427 | DR |
| 156 | 393.24 | 215.061525841 | 182.85 | 633.99 | 117.72 | 223 | 414.09747588 | DR |
| 260 | 271.09 | 88.8819672131 | 305 | 742.66 | 117.72 | 200 | 412.83758362 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 576.09 | -11.17 | -1.90 | 575.51 | 594 | 574.24 | 220 |
| 1732310940 | 587.26 | -0.6 | -0.10 | 593.54 | 593.54 | 586.89 | 380 |
| 1732224600 | 587.86 | 25.08 | 4.46 | 551.53 | 589.53 | 551.53 | 2102 |
| 1732051800 | 562.78 | 0.01 | 0.00 | 537.95 | 562.78 | 532.42999 | 4588 |
| 1731965340 | 562.77 | -71.22 | -11.23 | 551.99 | 562.77 | 530.82 | 1523 |
| 1731619800 | 633.99 | 57.7 | 10.01 | 573.53 | 633.99 | 558 | 557 |
| 1731533400 | 576.29 | 5.16 | 0.90 | 567.95 | 581.4 | 567.95 | 668 |
| 1731446940 | 571.13 | -0.01 | -0.00 | 576.27 | 580.04999 | 568.32 | 350 |
| 1731360540 | 571.14 | 0.59 | 0.10 | 586.08 | 588.80999 | 565.4 | 665 |
| 1731101400 | 570.54999 | -41.45 | -6.77 | 588.01 | 590.01 | 570.54999 | 3210 |
| 1731014940 | 612 | 9.96 | 1.65 | 603.47 | 614.4 | 603.47 | 2792 |
| 1730928600 | 602.04 | 20.15 | 3.46 | 597.54999 | 606.67999 | 596.07 | 788 |
| 1730842200 | 581.89 | 10.59 | 1.85 | 576.84 | 581.89 | 576.84 | 463 |
| 1730755800 | 571.29999 | -6.07 | -1.05 | 573.52 | 577.1 | 571.29999 | 1329 |
| 1730496600 | 577.37 | 13.07 | 2.32 | 575.28 | 579.6 | 575.12 | 1204 |
| 1730410200 | 564.29999 | -8.46 | -1.48 | 565.6 | 567.15 | 552.16 | 404 |
| 1730323800 | 572.76 | -3.74 | -0.65 | 575.94 | 579.41999 | 572.76 | 47 |
| 1730237340 | 576.5 | 15.39 | 2.74 | 565.61 | 580 | 565.61 | 326 |
| 1730151000 | 561.11 | 0.41 | 0.07 | 561.67999 | 561.67999 | 561 | 106 |
| 1729891800 | 560.7 | -1.54 | -0.27 | 566.72 | 566.72 | 560.7 | 1983 |
| 1729805400 | 562.24 | 0.01 | 0.00 | 568.4 | 568.4 | 562.03 | 29 |
| 1729719000 | 562.23 | -3.28 | -0.58 | 562.4 | 570.27 | 560 | 156 |
| 1729632600 | 565.51 | -10.75 | -1.87 | 576.26 | 576.26 | 561.44 | 968 |
| 1729546140 | 576.26 | 5.53 | 0.97 | 577.98 | 581.97 | 575.72 | 61 |
| 1729287000 | 570.73 | -6.96 | -1.20 | 572.1 | 573.04 | 570.73 | 354 |
| 1729200540 | 577.69 | 0.46 | 0.08 | 589.19 | 589.28 | 577.69 | 128 |
| 1729114140 | 577.23 | 23.33 | 4.21 | 562.1 | 577.23 | 562.1 | 1018 |
| 1729027740 | 553.9 | -26.1 | -4.50 | 545.74 | 555.05999 | 543.46 | 386 |
| 1728941340 | 580 | -2.54 | -0.44 | 590 | 591.44 | 578.48 | 620 |
| 1728682200 | 582.54 | 12.1 | 2.12 | 572.79 | 588.24 | 572.79 | 533 |
| 1728595740 | 570.44 | 0.93 | 0.16 | 564.30999 | 571.29 | 564.30999 | 117 |
| 1728509400 | 569.51 | 16.88 | 3.05 | 554 | 569.51 | 554 | 354 |
| 1728422940 | 552.63 | 16.72 | 3.12 | 544.88 | 554.04 | 544.88 | 345 |
| 1728336600 | 535.91 | -0.99 | -0.18 | 550 | 550 | 535.5 | 158 |
| 1728077400 | 536.9 | 4.9 | 0.92 | 533.37 | 537.1 | 533.37 | 495 |
| 1727991000 | 532 | 4.19 | 0.79 | 535.83 | 539.54 | 531.92999 | 236 |
| 1727904540 | 527.80999 | 5.73 | 1.10 | 516.36 | 531.44 | 516.35 | 56 |
| 1727818200 | 522.08 | 2.08 | 0.40 | 521.2 | 523.12 | 520.16999 | 1614 |
| 1727731800 | 520 | 4.02 | 0.78 | 520.52 | 520.52 | 519.48 | 8 |
| 1727472600 | 515.98 | -8.19 | -1.56 | 511.98 | 516.75 | 511.98 | 476 |
| 1727386140 | 524.16999 | -5.84 | -1.10 | 535.29999 | 535.29999 | 524.16999 | 2662 |
| 1727299740 | 530.01 | 2.76 | 0.52 | 531.64 | 531.64 | 530.01 | 172 |
| 1727213400 | 527.25 | -7.96 | -1.49 | 535.21 | 535.21 | 523 | 295 |
| 1727127000 | 535.21 | 3.28 | 0.62 | 536.49 | 544.30999 | 533.21 | 321 |
| 1726867800 | 531.92999 | 16.71 | 3.24 | 519 | 531.92999 | 519 | 283 |
| 1726781400 | 515.22 | 17.19 | 3.45 | 502.25 | 515.48 | 502.25 | 175 |
| 1726695000 | 498.03 | 1.4 | 0.28 | 501.6 | 501.6 | 497.35 | 41 |
| 1726608600 | 496.63 | 0.15 | 0.03 | 501.27 | 503.72 | 492.94 | 245 |
| 1726522200 | 496.48 | -6.79 | -1.35 | 497.28 | 497.28 | 494 | 148 |
| 1726263000 | 503.27 | 4.1 | 0.82 | 502 | 506 | 500.71 | 264 |
| 1726176540 | 499.17 | 18.01 | 3.74 | 483.14 | 503 | 483.13 | 337 |
| 1726090140 | 481.16 | 20.15 | 4.37 | 460.88 | 481.16 | 460.88 | 209 |
| 1726003740 | 461.01 | 5.01 | 1.10 | 458 | 462.61 | 458 | 264 |
| 1725917400 | 456 | -44.43 | -8.88 | 449.24 | 460 | 449.24 | 402 |
| 1725658200 | 500.43 | 41.35 | 9.01 | 450 | 500.43 | 439.3 | 74 |
| 1725571800 | 459.08 | -1.37 | -0.30 | 457.15 | 459.08 | 457.15 | 4 |
| 1725485400 | 460.45 | 0.52 | 0.11 | 462.28 | 462.28 | 458.62 | 32 |
| 1725399000 | 459.93 | -30.27 | -6.18 | 480 | 480.01 | 459.93 | 365 |
| 1725312600 | 490.2 | -10.54 | -2.10 | 501.08 | 501.08 | 490.2 | 41 |
| 1725053400 | 500.74 | 10.84 | 2.21 | 502.74 | 502.74 | 488.55 | 19905 |
| 1724967000 | 489.9 | 17.09 | 3.61 | 493.03 | 496.79 | 486.58 | 148 |
| 1724880600 | 472.81 | -5.14 | -1.08 | 475.74 | 475.74 | 471.84 | 120 |
| 1724794140 | 477.95 | 5.1 | 1.08 | 471.88 | 477.95 | 470.94 | 58 |
| 1724707740 | 472.85 | -14.21 | -2.92 | 474 | 474.32 | 470.4 | 1513 |
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
