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 | -11.83 | -2.47132799933 | 478.69 | 522.99 | 461.37 | 755 | 477.47852372 | DR |
| 4 | -96.5 | -17.1293666572 | 563.36 | 588.79 | 461.37 | 461 | 506.97498132 | DR |
| 12 | -88.14 | -15.8810810811 | 555 | 640.2 | 461.37 | 276 | 547.22107371 | DR |
| 26 | -118.36 | -20.2248726974 | 585.22 | 708.4 | 461.37 | 202 | 566.49382906 | DR |
| 52 | 76.98 | 19.7445367805 | 389.88 | 821.6 | 358.81 | 204 | 551.50955279 | DR |
| 156 | 280.85 | 150.986506102 | 186.01 | 821.6 | 154.55 | 495 | 358.03105189 | DR |
| 260 | 369.39 | 378.978147122 | 97.47 | 821.6 | 88.86 | 506 | 322.55370536 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 466.86 | -5.95 | -1.26 | 489.99 | 489.99 | 461.37 | 51 |
| 1739222940 | 472.81 | -16.24 | -3.32 | 478.2 | 478.2 | 472.36 | 63 |
| 1738963800 | 489.05 | 11.62 | 2.43 | 485.76 | 489.05 | 481.19 | 67 |
| 1738877340 | 477.43 | 3.33 | 0.70 | 476.58 | 481.98 | 476.58 | 3302 |
| 1738790940 | 474.1 | -48.89 | -9.35 | 487.18 | 487.78 | 474.1 | 324 |
| 1738704600 | 522.99 | 34.53 | 7.07 | 478.69 | 522.99 | 478 | 17 |
| 1738618200 | 488.46 | -35.89 | -6.84 | 480 | 492.2 | 474.32 | 339 |
| 1738358940 | 524.35 | 36.97 | 7.59 | 477.63 | 524.35 | 477.63 | 308 |
| 1738272540 | 487.38 | 1.63 | 0.34 | 499.8 | 499.8 | 486.5 | 24 |
| 1738186200 | 485.75 | 14.52 | 3.08 | 496.19 | 496.19 | 485.75 | 19 |
| 1738099740 | 471.23 | -28.75 | -5.75 | 488.71 | 488.71 | 465.3 | 346 |
| 1738013340 | 499.98 | 3.97 | 0.80 | 495 | 499.98 | 483.9 | 82 |
| 1737754200 | 496.01 | -25.72 | -4.93 | 514.03 | 514.59 | 496.01 | 737 |
| 1737667740 | 521.73 | -33.83 | -6.09 | 515.29999 | 521.73 | 496.58 | 45 |
| 1737581400 | 555.55999 | -1.84 | -0.33 | 538.04999 | 555.55999 | 515.35 | 28 |
| 1737495000 | 557.4 | -20.71 | -3.58 | 580 | 580 | 542.17999 | 2541 |
| 1737408600 | 578.11 | -4.95 | -0.85 | 576.23 | 588.79 | 576.23 | 22 |
| 1737149400 | 583.05999 | 23.76 | 4.25 | 583.05999 | 583.05999 | 583.05999 | 28 |
| 1737062940 | 559.29999 | 0 | 0.00 | 559.29999 | 559.29999 | 559.29999 | 0 |
| 1736976540 | 559.29999 | 0 | 0.00 | 559.29999 | 559.29999 | 559.29999 | 0 |
| 1736890140 | 559.29999 | 1.05 | 0.19 | 563.36 | 563.36 | 559.29999 | 5 |
| 1736803740 | 558.25 | -24 | -4.12 | 562.32 | 562.32 | 556.29999 | 11 |
| 1736544540 | 582.25 | 12.2 | 2.14 | 575 | 582.25 | 572.5 | 22 |
| 1736458140 | 570.04999 | 0 | 0.00 | 570.04999 | 570.04999 | 570.04999 | 0 |
| 1736371740 | 570.04999 | -30.8 | -5.13 | 600.6 | 600.6 | 570.04999 | 30 |
| 1736285400 | 600.85 | 4.03 | 0.68 | 597 | 608.77 | 595.78 | 18 |
| 1736198940 | 596.82 | 27.67 | 4.86 | 580 | 596.82 | 580 | 205 |
| 1735939740 | 569.15 | -5.21 | -0.91 | 574.36 | 578.54999 | 569.15 | 112 |
| 1735853400 | 574.36 | 27.16 | 4.96 | 547.2 | 574.36 | 547.2 | 21 |
| 1735594200 | 547.2 | -18.24 | -3.23 | 548.7 | 550 | 547.2 | 33 |
| 1735334940 | 565.44 | -5.56 | -0.97 | 563.73 | 565.44 | 563.73 | 10 |
| 1735248540 | 571 | -4.68 | -0.81 | 571 | 571 | 571 | 2 |
| 1734989340 | 575.67999 | 23.94 | 4.34 | 576.79999 | 576.79999 | 574.55999 | 7 |
| 1734730200 | 551.74 | 8.28 | 1.52 | 527.58 | 551.74 | 527.58 | 72 |
| 1734643800 | 543.46 | -36.61 | -6.31 | 580.17999 | 580.17999 | 543.46 | 5 |
| 1734557400 | 580.07 | -12.88 | -2.17 | 578.82 | 591.85 | 578.82 | 48 |
| 1734470940 | 592.95 | 6.15 | 1.05 | 586.79999 | 592.95 | 586.79999 | 9 |
| 1734384540 | 586.79999 | -13.5 | -2.25 | 597.96 | 597.96 | 586.79999 | 12 |
| 1734125340 | 600.29999 | 1.26 | 0.21 | 591.77 | 604.16 | 591.77 | 8 |
| 1734039000 | 599.04 | -4.32 | -0.72 | 601 | 601 | 599.04 | 52 |
| 1733952540 | 603.36 | -15.18 | -2.45 | 600.85 | 603.36 | 598.4 | 502 |
| 1733866140 | 618.54 | 7.54 | 1.23 | 611 | 618.54 | 611 | 4 |
| 1733779740 | 611 | 19.09 | 3.23 | 587.4 | 611 | 587.4 | 43 |
| 1733520600 | 591.91 | -2.23 | -0.38 | 601.21 | 601.21 | 591.91 | 44 |
| 1733434200 | 594.14 | -15.42 | -2.53 | 603.63 | 605.80999 | 585.37 | 147 |
| 1733347800 | 609.55999 | -19.92 | -3.16 | 632.52 | 632.52 | 606.69 | 165 |
| 1733261340 | 629.48 | -1.25 | -0.20 | 631 | 631.29999 | 616.77 | 2770 |
| 1733174940 | 630.73 | 36.33 | 6.11 | 594.4 | 640.2 | 594.4 | 271 |
| 1732915740 | 594.4 | 19.07 | 3.31 | 598.85 | 598.85 | 594.29999 | 15 |
| 1732829400 | 575.33 | 0 | 0.00 | 575.33 | 575.33 | 575.33 | 0 |
| 1732743000 | 575.33 | 13.65 | 2.43 | 561 | 575.33 | 561 | 334 |
| 1732656600 | 561.67999 | 2.13 | 0.38 | 561.67999 | 561.67999 | 546.01 | 350 |
| 1732570140 | 559.54999 | 21.73 | 4.04 | 547.5 | 559.54999 | 545.7 | 59 |
| 1732310940 | 537.82 | 8.02 | 1.51 | 529.79999 | 542.19 | 529.79999 | 175 |
| 1732224600 | 529.79999 | -11.7 | -2.16 | 540.91999 | 545 | 529.79999 | 163 |
| 1732051800 | 541.5 | -18.95 | -3.38 | 555 | 557.2 | 541.5 | 66 |
| 1731965340 | 560.45 | -4 | -0.71 | 558.04999 | 560.45 | 553.85 | 6 |
| 1731619800 | 564.45 | 34.65 | 6.54 | 532.12 | 569.22 | 523.64 | 38 |
| 1731533400 | 529.79999 | 1.72 | 0.33 | 525.53 | 538.72 | 519.48 | 839 |
| 1731446940 | 528.08 | -30.78 | -5.51 | 556.64 | 556.64 | 526.32 | 36 |
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
