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 | -21.43 | -2.8550492939 | 750.6 | 751.84 | 698.1 | 63 | 720.91392405 | DR |
| 4 | 25.66 | 3.64742505437 | 703.51 | 897.81 | 693.7 | 99 | 737.60176441 | DR |
| 12 | 254.73 | 53.6906668915 | 474.44 | 897.81 | 470.31 | 90 | 628.39507053 | DR |
| 26 | 318.46 | 77.538896058 | 410.71 | 897.81 | 399.95 | 84 | 547.87837824 | DR |
| 52 | 433.43 | 146.557787246 | 295.74 | 897.81 | 281.88 | 119 | 449.89650255 | DR |
| 156 | 501.91 | 220.852767755 | 227.26 | 897.81 | 84.58 | 302 | 194.3651228 | DR |
| 260 | 554.18 | 316.692382422 | 174.99 | 897.81 | 58.41 | 599 | 198.44698762 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 729.17 | 21.21 | 3.00 | 729.17 | 729.17 | 729.17 | 1 |
| 1734643800 | 707.96 | -37.96 | -5.09 | 717.12 | 717.12 | 698.1 | 185 |
| 1734557400 | 745.92 | 7.17 | 0.97 | 751.84 | 751.84 | 745.75 | 9 |
| 1734470940 | 738.75 | -1.25 | -0.17 | 740 | 740.25 | 737.25 | 117 |
| 1734384540 | 740 | -2.79 | -0.38 | 750.6 | 750.6 | 736.69 | 4 |
| 1734125340 | 742.79 | 7.68 | 1.04 | 740 | 742.79 | 733.78 | 503 |
| 1734039000 | 735.11 | 3.99 | 0.55 | 723.43 | 739.2 | 723.43 | 19 |
| 1733952540 | 731.12 | -9.88 | -1.33 | 737.78 | 753.5 | 730.38 | 198 |
| 1733866140 | 741 | -19.77 | -2.60 | 748.5 | 766 | 741 | 95 |
| 1733779740 | 760.77 | -19.93 | -2.55 | 897.81 | 897.81 | 740.28 | 116 |
| 1733520600 | 780.7 | 28.02 | 3.72 | 765 | 781.54 | 765 | 23 |
| 1733434200 | 752.68 | 0.84 | 0.11 | 757 | 761.01 | 750 | 81 |
| 1733347800 | 751.84 | 7.84 | 1.05 | 744.3 | 751.84 | 744.3 | 31 |
| 1733261340 | 744 | -5.75 | -0.77 | 749.75 | 755.9 | 739.88 | 172 |
| 1733174940 | 749.75 | 11 | 1.49 | 738.57 | 756.6 | 738.57 | 179 |
| 1732915740 | 738.75 | 5.15 | 0.70 | 740 | 741.95 | 738.75 | 49 |
| 1732829400 | 733.6 | 15.79 | 2.20 | 720 | 733.6 | 713.98 | 20 |
| 1732743000 | 717.81 | 5.91 | 0.83 | 720.65 | 722.07 | 708.4 | 63 |
| 1732656600 | 711.9 | 14 | 2.01 | 703.5 | 712.6 | 703.5 | 58 |
| 1732570140 | 697.9 | -2.45 | -0.35 | 703.51 | 703.51 | 693.7 | 55 |
| 1732310940 | 700.35 | 6.32 | 0.91 | 701.04 | 703.11 | 700.35 | 15 |
| 1732224600 | 694.03 | 18.03 | 2.67 | 692.92 | 696.02 | 687.83 | 88 |
| 1732051800 | 676 | 10.75 | 1.62 | 660 | 676 | 660 | 66 |
| 1731965340 | 665.25 | -9.67 | -1.43 | 665.98 | 669.41999 | 657.27 | 34 |
| 1731619800 | 674.92 | -1.68 | -0.25 | 682 | 682 | 674.92 | 11 |
| 1731533400 | 676.6 | -3.43 | -0.50 | 690.88 | 690.88 | 676.6 | 12 |
| 1731446940 | 680.03 | 8.03 | 1.19 | 667.76 | 683.1 | 667.76 | 51 |
| 1731360540 | 672 | 28.77 | 4.47 | 661.7 | 680 | 657.79999 | 110 |
| 1731101400 | 643.23 | 7.32 | 1.15 | 638.19 | 656 | 638.19 | 253 |
| 1731014940 | 635.91 | -8.25 | -1.28 | 648.96 | 648.96 | 635.91 | 23 |
| 1730928600 | 644.16 | 43.31 | 7.21 | 608 | 655.14 | 608 | 80 |
| 1730842200 | 600.85 | 13.21 | 2.25 | 596.49 | 609.47 | 596.49 | 40 |
| 1730755800 | 587.64 | -8.36 | -1.40 | 585.03 | 587.64 | 585.03 | 46 |
| 1730496600 | 596 | -11.2 | -1.84 | 596 | 596 | 596 | 15 |
| 1730410200 | 607.2 | 0.3 | 0.05 | 606.74 | 607.2 | 603.6 | 24 |
| 1730323800 | 606.9 | -0.36 | -0.06 | 606.95 | 606.95 | 599 | 43 |
| 1730237340 | 607.26 | 25.86 | 4.45 | 562.02 | 611 | 561.44 | 286 |
| 1730151000 | 581.4 | 9.96 | 1.74 | 582.54 | 582.54 | 577.69 | 154 |
| 1729891800 | 571.44 | -8.82 | -1.52 | 578.62 | 579 | 568.71 | 109 |
| 1729805400 | 580.26 | 9.86 | 1.73 | 582.54 | 582.54 | 580.26 | 13 |
| 1729719000 | 570.4 | -4.73 | -0.82 | 576.52 | 580 | 569.21 | 35 |
| 1729632600 | 575.13 | 3.99 | 0.70 | 577.98 | 577.98 | 575.13 | 2 |
| 1729546140 | 571.14 | 2.64 | 0.46 | 572.28 | 572.28 | 571.14 | 5 |
| 1729287000 | 568.5 | -5.49 | -0.96 | 567 | 568.5 | 567 | 4 |
| 1729200540 | 573.99 | -1.09 | -0.19 | 579.69 | 579.69 | 573.99 | 79 |
| 1729114140 | 575.08 | 1.98 | 0.35 | 577.41 | 580.83 | 569 | 23 |
| 1729027740 | 573.1 | 20.35 | 3.68 | 563.75 | 574.79999 | 563.75 | 20 |
| 1728941340 | 552.75 | 1.61 | 0.29 | 556.6 | 556.6 | 545.04999 | 45 |
| 1728682200 | 551.14 | 5.74 | 1.05 | 552.41999 | 552.41999 | 551.14 | 9 |
| 1728595740 | 545.4 | 8.88 | 1.66 | 539.46 | 545.4 | 539.46 | 11 |
| 1728509400 | 536.52 | 27.9 | 5.49 | 524.79 | 538.55999 | 521.22 | 28 |
| 1728422940 | 508.62 | 16.62 | 3.38 | 501 | 511.07 | 501 | 12 |
| 1728336600 | 492 | 7 | 1.44 | 492 | 492 | 492 | 20 |
| 1728077400 | 485 | 8.84 | 1.86 | 485.88 | 490.21 | 485 | 30 |
| 1727991000 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1727904600 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1727818200 | 476.16 | -0.84 | -0.18 | 472.67 | 476.64 | 470.31 | 8 |
| 1727731800 | 477 | -19.86 | -4.00 | 474.44 | 477 | 473 | 1251 |
| 1727472540 | 496.86 | 0 | 0.00 | 496.86 | 496.86 | 496.86 | 0 |
| 1727386140 | 496.86 | 11.27 | 2.32 | 493.92 | 499.56 | 493.92 | 9 |
| 1727299740 | 485.59 | -6.37 | -1.29 | 490.98 | 490.98 | 482.01 | 116 |
| 1727213400 | 491.96 | 6.96 | 1.44 | 486.08 | 491.96 | 484.4 | 215 |
| 1727127000 | 485 | 5.22 | 1.09 | 485 | 485 | 485 | 4 |
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
