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 | -36.22 | -6.26947310116 | 577.72 | 577.72 | 524 | 319 | 544.33681105 | DR |
| 4 | -51.5 | -8.68465430017 | 593 | 623.5 | 522 | 306 | 560.40097322 | DR |
| 12 | -269.5 | -33.2305795314 | 811 | 836.25 | 522 | 190 | 603.23967027 | DR |
| 26 | -346.4 | -39.0134024102 | 887.9 | 911.5 | 522 | 212 | 718.58105001 | DR |
| 52 | -319.5 | -37.1080139373 | 861 | 911.5 | 522 | 179 | 751.06924283 | DR |
| 156 | -581.86 | -51.7963965247 | 1123.36 | 1190.62 | 522 | 643 | 774.05477359 | DR |
| 260 | -47.39 | -8.0473433069 | 588.89 | 1480 | 522 | 682 | 925.62778985 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 541.5 | 14.5 | 2.75 | 538.92999 | 543 | 538.92999 | 57 |
| 1744839000 | 527 | -17.21 | -3.16 | 537 | 537.76 | 527 | 108 |
| 1744752600 | 544.21 | -8.79 | -1.59 | 552.04999 | 552.04999 | 543 | 174 |
| 1744666200 | 553 | 8 | 1.47 | 551 | 556 | 546.16 | 338 |
| 1744407000 | 545 | 2.3 | 0.42 | 540 | 545 | 524 | 243 |
| 1744320600 | 542.7 | -29.3 | -5.12 | 577.72 | 577.72 | 536 | 730 |
| 1744234200 | 572 | 39.75 | 7.47 | 540.54 | 572 | 536.25 | 62 |
| 1744147800 | 532.25 | -23.97 | -4.31 | 567.28 | 573.13 | 525.5 | 1355 |
| 1744061400 | 556.22 | -7.78 | -1.38 | 535.62 | 564.05999 | 535.62 | 310 |
| 1743802200 | 564 | 37.39 | 7.10 | 528.79 | 564 | 528 | 270 |
| 1743715800 | 526.61 | -78.39 | -12.96 | 551.04999 | 551.04999 | 522 | 557 |
| 1743629400 | 605 | 8.48 | 1.42 | 596 | 605 | 596 | 114 |
| 1743542940 | 596.52 | 0.36 | 0.06 | 596.26 | 602.55999 | 595.2 | 170 |
| 1743456600 | 596.16 | 0.16 | 0.03 | 586.79999 | 596.16 | 584.57 | 19 |
| 1743197400 | 596 | -22 | -3.56 | 600.5 | 607 | 591.5 | 661 |
| 1743111000 | 618 | 10 | 1.64 | 613 | 619.25 | 612.5 | 115 |
| 1743024600 | 608 | 6.7 | 1.11 | 607.79999 | 611 | 603.5 | 119 |
| 1742938200 | 601.29999 | -22.05 | -3.54 | 615 | 615 | 598 | 161 |
| 1742851740 | 623.35 | 24.66 | 4.12 | 620.5 | 623.5 | 620.4 | 173 |
| 1742592600 | 598.69 | 4.69 | 0.79 | 588.9 | 598.69 | 588.9 | 429 |
| 1742506200 | 594 | 0.8 | 0.13 | 593 | 604.89 | 593 | 16 |
| 1742419800 | 593.2 | -4.35 | -0.73 | 593.2 | 593.2 | 593.2 | 1 |
| 1742333400 | 597.54999 | -6.05 | -1.00 | 599.84 | 604 | 597.54999 | 6 |
| 1742247000 | 603.6 | 2.6 | 0.43 | 604 | 608.62 | 603 | 26 |
| 1741987800 | 601 | -2.97 | -0.49 | 608.78 | 608.78 | 595.27 | 49 |
| 1741901400 | 603.97 | -18.03 | -2.90 | 622 | 625 | 603.97 | 260 |
| 1741814940 | 622 | -36.8 | -5.59 | 662.64 | 662.64 | 622 | 907 |
| 1741728600 | 658.79999 | -5.6 | -0.84 | 660.69 | 661.29 | 658.79999 | 15 |
| 1741642140 | 664.4 | 0 | 0.00 | 664.4 | 664.4 | 664.4 | 0 |
| 1741382940 | 664.4 | 8.76 | 1.34 | 659.64 | 664.4 | 649.75 | 64 |
| 1741296540 | 655.64 | -13.36 | -2.00 | 667.75 | 667.75 | 653 | 950 |
| 1741210140 | 669 | -62.86 | -8.59 | 704.71 | 704.71 | 667.12 | 120 |
| 1740778200 | 731.86 | 13.78 | 1.92 | 728.52 | 731.86 | 728.52 | 10 |
| 1740691740 | 718.08 | -2.93 | -0.41 | 724.63 | 724.63 | 718.08 | 10 |
| 1740605400 | 721.01 | 5.13 | 0.72 | 728.73 | 728.73 | 720.7 | 4 |
| 1740519000 | 715.88 | 0 | 0.00 | 715.88 | 715.88 | 715.88 | 0 |
| 1740432600 | 715.88 | 0 | 0.00 | 715.88 | 715.88 | 715.88 | 0 |
| 1740173400 | 715.88 | -14.62 | -2.00 | 721.24 | 721.24 | 715 | 9 |
| 1740087000 | 730.5 | -0.96 | -0.13 | 735 | 736.3 | 730.5 | 27 |
| 1740000540 | 731.46 | 0 | 0.00 | 731.46 | 731.46 | 731.46 | 0 |
| 1739914140 | 731.46 | -5.38 | -0.73 | 731.46 | 731.46 | 731.46 | 2 |
| 1739827800 | 736.84 | 7.19 | 0.99 | 735.73 | 737.11 | 735.73 | 5 |
| 1739568600 | 729.65 | -7.64 | -1.04 | 736.3 | 737 | 729.65 | 678 |
| 1739482140 | 737.29 | -9.51 | -1.27 | 734.06 | 739.26 | 734.06 | 3 |
| 1739395740 | 746.8 | -16.62 | -2.18 | 746.8 | 746.8 | 746.8 | 1 |
| 1739309340 | 763.42 | 0 | 0.00 | 763.42 | 763.42 | 763.42 | 0 |
| 1739222940 | 763.42 | 8.55 | 1.13 | 757.7 | 764.76 | 757.7 | 5 |
| 1738963800 | 754.87 | -22.79 | -2.93 | 758.96 | 758.96 | 754.87 | 12 |
| 1738877340 | 777.66 | -3.69 | -0.47 | 790 | 790 | 777.66 | 33 |
| 1738790940 | 781.35 | -3.33 | -0.42 | 790 | 790 | 781.35 | 127 |
| 1738704600 | 784.68 | -1.61 | -0.20 | 777.23 | 784.68 | 777.23 | 4 |
| 1738618200 | 786.29 | -19.77 | -2.45 | 785.72 | 789.5 | 782.02 | 34 |
| 1738358940 | 806.06 | -29.13 | -3.49 | 812.26 | 812.26 | 806.06 | 3 |
| 1738272540 | 835.19 | 1.47 | 0.18 | 836.25 | 836.25 | 835.19 | 4 |
| 1738186140 | 833.72 | 0 | 0.00 | 833.72 | 833.72 | 833.72 | 0 |
| 1738099740 | 833.72 | -1.38 | -0.17 | 833.72 | 833.72 | 833.72 | 190 |
| 1738013340 | 835.1 | 21.05 | 2.59 | 814.05 | 835.1 | 814.05 | 20 |
| 1737754140 | 814.05 | 0 | 0.00 | 814.05 | 814.05 | 814.05 | 0 |
| 1737667740 | 814.05 | -9.01 | -1.09 | 811 | 814.05 | 811 | 2 |
| 1737581400 | 823.06 | 0 | 0.00 | 823.06 | 823.06 | 823.06 | 0 |
| 1737495000 | 823.06 | 22.06 | 2.75 | 823.06 | 823.06 | 823.06 | 799 |
| 1737408600 | 801 | 24.76 | 3.19 | 801 | 801 | 801 | 5 |
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
