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 | -23.04 | -3.85284280936 | 598 | 606.06 | 560.87 | 845 | 595.70414826 | DR |
| 4 | -32.59 | -5.36416755823 | 607.55 | 615.11 | 560.87 | 363 | 594.31038904 | DR |
| 12 | 28.48 | 5.21153564632 | 546.48 | 615.11 | 523.04 | 191 | 592.27304758 | DR |
| 26 | 113.58 | 24.6174519919 | 461.38 | 615.11 | 450.65 | 122 | 564.40710293 | DR |
| 52 | 240.34 | 71.8247564401 | 334.62 | 615.11 | 329.67 | 90 | 517.9983474 | DR |
| 156 | 358.25 | 165.313091228 | 216.71 | 615.11 | 180.66 | 169 | 278.30992132 | DR |
| 260 | 415.34 | 260.205488034 | 159.62 | 615.11 | 134.46 | 282 | 239.44452714 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 574.96 | -17.12 | -2.89 | 577.1 | 578.28 | 560.87 | 11571 |
| 1741296540 | 592.08 | -13.98 | -2.31 | 595.78 | 597.32 | 591.6 | 1828 |
| 1741210140 | 606.05999 | 1.01 | 0.17 | 605.04999 | 606.05999 | 605.04999 | 8 |
| 1740778200 | 605.04999 | 10.92 | 1.84 | 598 | 605.04999 | 598 | 700 |
| 1740691740 | 594.13 | 6 | 1.02 | 589.41 | 594.13 | 589.41 | 6 |
| 1740605400 | 588.13 | 12.73 | 2.21 | 588.13 | 588.13 | 588.13 | 3 |
| 1740519000 | 575.4 | -21.18 | -3.55 | 568.34 | 575.4 | 568.34 | 1505 |
| 1740432600 | 596.58 | 0 | 0.00 | 596.58 | 596.58 | 596.58 | 0 |
| 1740173400 | 596.58 | -2.42 | -0.40 | 596.58 | 596.58 | 596.58 | 3 |
| 1740087000 | 599 | -2.49 | -0.41 | 595.79999 | 601.61 | 595.79999 | 754 |
| 1740000540 | 601.49 | 1.27 | 0.21 | 601.49 | 601.49 | 601.49 | 1 |
| 1739914140 | 600.22 | -1.39 | -0.23 | 601.61 | 601.61 | 596.80999 | 5 |
| 1739827800 | 601.61 | -8.15 | -1.34 | 611 | 611 | 601.61 | 9 |
| 1739568600 | 609.76 | 4.07 | 0.67 | 604.73 | 612.72 | 604.73 | 16 |
| 1739482140 | 605.69 | -4.5 | -0.74 | 614.15 | 614.15 | 605.69 | 20 |
| 1739395740 | 610.19 | -2.25 | -0.37 | 611.13 | 613.42999 | 603.15 | 1271 |
| 1739309400 | 612.44 | -2.67 | -0.43 | 610.67999 | 612.44 | 610.67999 | 7 |
| 1739222940 | 615.11 | 6.11 | 1.00 | 613.27 | 615.11 | 613.27 | 5 |
| 1738963800 | 609 | -0.54 | -0.09 | 607.54999 | 611.54 | 607.54999 | 28 |
| 1738877340 | 609.54 | -1.02 | -0.17 | 610.13 | 610.13 | 609.54 | 2 |
| 1738790940 | 610.55999 | 13.85 | 2.32 | 611.64 | 611.64 | 607.19 | 59 |
| 1738704600 | 596.71 | -7.01 | -1.16 | 604.2 | 604.2 | 593.29999 | 928 |
| 1738618200 | 603.72 | 1.36 | 0.23 | 602.36 | 603.72 | 598.79999 | 16 |
| 1738358940 | 602.36 | -6.29 | -1.03 | 600 | 602.36 | 598.80999 | 7 |
| 1738272540 | 608.65 | 4.57 | 0.76 | 607.65 | 608.65 | 607.65 | 7 |
| 1738186200 | 604.08 | 6.52 | 1.09 | 603.88 | 604.08 | 603 | 123 |
| 1738099740 | 597.55999 | -4.06 | -0.67 | 597.55999 | 597.55999 | 597.55999 | 1 |
| 1738013340 | 601.62 | -0.88 | -0.15 | 602.5 | 602.5 | 600 | 27 |
| 1737754200 | 602.5 | 6.6 | 1.11 | 597.05999 | 602.5 | 597.05999 | 903 |
| 1737667740 | 595.9 | -0.1 | -0.02 | 596 | 596 | 594.36 | 6 |
| 1737581400 | 596 | -14.16 | -2.32 | 608.98 | 608.98 | 596 | 10 |
| 1737495000 | 610.16 | 7.89 | 1.31 | 603.72 | 610.16 | 603.5 | 30 |
| 1737408600 | 602.27 | 2.24 | 0.37 | 600.03 | 602.27 | 600.03 | 4 |
| 1737149400 | 600.03 | 7.75 | 1.31 | 599.4 | 600.03 | 599.4 | 7 |
| 1737062940 | 592.28 | 6.58 | 1.12 | 589.88 | 592.28 | 589.28 | 13 |
| 1736976540 | 585.7 | 6.1 | 1.05 | 579.6 | 585.7 | 579.6 | 4 |
| 1736890140 | 579.6 | 1.4 | 0.24 | 575.74 | 579.6 | 575.74 | 22 |
| 1736803740 | 578.2 | -1.8 | -0.31 | 575.23 | 578.2 | 575.23 | 714 |
| 1736544540 | 580 | -11.94 | -2.02 | 591.94 | 591.94 | 580 | 6 |
| 1736458140 | 591.94 | 0 | 0.00 | 591.94 | 591.94 | 591.94 | 0 |
| 1736371740 | 591.94 | 29.94 | 5.33 | 595.29999 | 595.29999 | 590.2 | 105 |
| 1736285400 | 562 | 6.76 | 1.22 | 553.25 | 562 | 523.04 | 408 |
| 1736198940 | 555.24 | -4.49 | -0.80 | 558.77 | 558.77 | 555.24 | 8 |
| 1735939740 | 559.73 | 10.3 | 1.87 | 559.73 | 559.73 | 559.73 | 1 |
| 1735853400 | 549.42999 | -7.21 | -1.30 | 558.52 | 558.52 | 549.42999 | 12 |
| 1735594200 | 556.64 | -6.52 | -1.16 | 558.52 | 558.52 | 554.74 | 15 |
| 1735334940 | 563.16 | 0.3 | 0.05 | 563.16 | 563.16 | 563.16 | 5 |
| 1735248540 | 562.86 | 8.28 | 1.49 | 559.82 | 562.86 | 559.82 | 19 |
| 1734989340 | 554.58 | 11.78 | 2.17 | 542.79999 | 554.58 | 542.79999 | 12 |
| 1734730200 | 542.79999 | -2.25 | -0.41 | 534.04999 | 542.79999 | 534.04999 | 15 |
| 1734643800 | 545.04999 | -15.95 | -2.84 | 560.99 | 560.99 | 545.04999 | 12 |
| 1734557400 | 561 | 10.52 | 1.91 | 555.5 | 561 | 555.5 | 70 |
| 1734470940 | 550.48 | -2.48 | -0.45 | 553 | 553 | 550.48 | 17 |
| 1734384540 | 552.96 | 6.48 | 1.19 | 552.96 | 552.96 | 552.96 | 3 |
| 1734125340 | 546.48 | 2.16 | 0.40 | 546.48 | 546.48 | 546.48 | 2 |
| 1734039000 | 544.32 | 0.54 | 0.10 | 532.98 | 544.32 | 532.98 | 7 |
| 1733952540 | 543.78 | 0 | 0.00 | 543.78 | 543.78 | 543.78 | 2 |
| 1733866140 | 543.78 | 3.13 | 0.58 | 543.78 | 543.78 | 543.78 | 1 |
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
