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 | 1.46 | 0.271022832745 | 538.7 | 548.13 | 534.04 | 0 | 0 | IX |
| 4 | -15.94 | -2.86639093688 | 556.1 | 560.95 | 531.84 | 0 | 0 | IX |
| 12 | 22.19 | 4.28403189374 | 517.97 | 573.08 | 513.38 | 0 | 0 | IX |
| 26 | 92 | 20.5283827205 | 448.16 | 573.08 | 440.83 | 0 | 0 | IX |
| 52 | 131.56 | 32.1977484092 | 408.6 | 573.08 | 391.14 | 0 | 0 | IX |
| 156 | 251.68 | 87.2434830837 | 288.48 | 573.08 | 254.14 | 0 | 0 | IX |
| 260 | 303.4 | 128.146646393 | 236.76 | 573.08 | 167.5 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 540.16 | 3.13 | 0.58 | 536.36 | 541.76 | 534.04 | 0 |
| 1736184600 | 537.03 | -8.53 | -1.56 | 545.75 | 546.14 | 534.19 | 0 |
| 1735925400 | 545.55999 | 2.43 | 0.45 | 546.17999 | 548.13 | 545.2 | 0 |
| 1735839000 | 543.13 | 4.97 | 0.92 | 538.7 | 543.13 | 537.44 | 0 |
| 1735579800 | 538.16 | -1.58 | -0.29 | 537.7 | 540.44 | 536.80999 | 0 |
| 1735320600 | 539.74 | 3.19 | 0.59 | 534.03 | 539.74 | 531.84 | 0 |
| 1734975000 | 536.54999 | -1.49 | -0.28 | 539.33 | 539.33 | 535.24 | 0 |
| 1734715800 | 538.04 | -6.03 | -1.11 | 541.41999 | 541.41999 | 534.4 | 0 |
| 1734629400 | 544.07 | -4.84 | -0.88 | 544.67999 | 548.02 | 541.87 | 0 |
| 1734543000 | 548.91 | -5.32 | -0.96 | 550.54999 | 553.4 | 548.57 | 0 |
| 1734456600 | 554.23 | -4.12 | -0.74 | 557.58 | 557.71 | 553.4 | 0 |
| 1734370200 | 558.35 | 3.48 | 0.63 | 556.77 | 560.95 | 555.36 | 0 |
| 1734111000 | 554.87 | -2.62 | -0.47 | 557.16999 | 558.48 | 554.12 | 0 |
| 1734024600 | 557.49 | 2.34 | 0.42 | 553.87 | 559.54 | 553.66 | 0 |
| 1733938200 | 555.15 | 1.76 | 0.32 | 557.01 | 559.54999 | 555.15 | 0 |
| 1733851800 | 553.39 | -4.53 | -0.81 | 556.1 | 558.25 | 550.79 | 0 |
| 1733765400 | 557.91999 | -11.96 | -2.10 | 571.35 | 571.35 | 556.53 | 0 |
| 1733506200 | 569.88 | 0.48 | 0.08 | 569.74 | 573.08 | 568.24 | 0 |
| 1733419800 | 569.4 | 4.62 | 0.82 | 565.12 | 569.4 | 564.44 | 0 |
| 1733333400 | 564.78 | -3.86 | -0.68 | 568.30999 | 570.17999 | 563.99 | 0 |
| 1733247000 | 568.64 | 1.23 | 0.22 | 565.66999 | 569 | 564.96 | 0 |
| 1733160600 | 567.41 | 3.66 | 0.65 | 565 | 568.59 | 561.39 | 0 |
| 1732901400 | 563.75 | 2.64 | 0.47 | 561.33 | 563.76 | 559.16 | 0 |
| 1732815000 | 561.11 | 4 | 0.72 | 558.25 | 561.11 | 556.67999 | 0 |
| 1732728600 | 557.11 | 2.41 | 0.43 | 557.08 | 558.16999 | 553.92999 | 0 |
| 1732642200 | 554.7 | 3.33 | 0.60 | 552.16999 | 557.62 | 552 | 0 |
| 1732555800 | 551.37 | 3.51 | 0.64 | 550.91999 | 552.37 | 547.29999 | 0 |
| 1732296600 | 547.86 | 8.05 | 1.49 | 541.98 | 547.86 | 540.12 | 0 |
| 1732210200 | 539.80999 | 2.81 | 0.52 | 537.97 | 541.47 | 534.79999 | 0 |
| 1732123800 | 537 | 1.44 | 0.27 | 537.09 | 540.27 | 535.7 | 0 |
| 1732037400 | 535.55999 | -0.71 | -0.13 | 534.99 | 537.66999 | 531.42999 | 0 |
| 1731951000 | 536.27 | 1.55 | 0.29 | 533.48 | 536.27 | 530.62 | 0 |
| 1731691800 | 534.72 | -1.66 | -0.31 | 532.6 | 535.61 | 532.6 | 0 |
| 1731605400 | 536.38 | 16.48 | 3.17 | 520.14 | 542.16999 | 520.09 | 0 |
| 1731519000 | 519.9 | -3.31 | -0.63 | 523.13 | 526.04999 | 516.67999 | 0 |
| 1731432600 | 523.21 | -13.78 | -2.57 | 535.79999 | 535.79999 | 523.21 | 0 |
| 1731346200 | 536.99 | 3.32 | 0.62 | 536.94 | 538.34 | 535.09 | 0 |
| 1731087000 | 533.66999 | 5.07 | 0.96 | 528.64 | 535.91 | 527.59 | 0 |
| 1731000600 | 528.6 | -1.42 | -0.27 | 529.27 | 531.96 | 524.94 | 0 |
| 1730914200 | 530.02 | 3.88 | 0.74 | 526.2 | 536.55999 | 526.19 | 0 |
| 1730827800 | 526.14 | 3.48 | 0.67 | 523.21 | 526.28 | 523.08 | 0 |
| 1730741400 | 522.66 | -1.39 | -0.27 | 524.03 | 526.28 | 522.65 | 0 |
| 1730482200 | 524.04999 | 3.73 | 0.72 | 520.23 | 525.72 | 519.66999 | 0 |
| 1730395800 | 520.32 | -4.66 | -0.89 | 521.62 | 522.49 | 517.51 | 0 |
| 1730309400 | 524.98 | -5.1 | -0.96 | 529.54 | 529.54 | 522.69 | 0 |
| 1730223000 | 530.08 | 1.33 | 0.25 | 531.96 | 532.88 | 528.65 | 0 |
| 1730136600 | 528.75 | 2.87 | 0.55 | 527.64 | 529.5 | 525.47 | 0 |
| 1729873800 | 525.88 | 1.31 | 0.25 | 526.92999 | 529.59 | 525.49 | 0 |
| 1729787400 | 524.57 | 6.61 | 1.28 | 517.97 | 526.74 | 517.97 | 0 |
| 1729701000 | 517.96 | 1.13 | 0.22 | 516.41999 | 519.71 | 515.62 | 0 |
| 1729614600 | 516.83 | -5.81 | -1.11 | 519.16 | 520.23 | 513.38 | 0 |
| 1729528200 | 522.64 | -6.98 | -1.32 | 529.49 | 529.49 | 522.64 | 0 |
| 1729269000 | 529.62 | 1.49 | 0.28 | 525.94 | 529.62 | 522.71 | 0 |
| 1729182600 | 528.13 | 0.25 | 0.05 | 528.84 | 530.54999 | 528.08 | 0 |
| 1729096200 | 527.88 | 3.44 | 0.66 | 528.29 | 528.84 | 522.91 | 0 |
| 1729009800 | 524.44 | 9.79 | 1.90 | 517.97 | 525.67999 | 517.80999 | 0 |
| 1728923400 | 514.65 | 6.24 | 1.23 | 509.81 | 515.73 | 509.81 | 0 |
| 1728664200 | 508.41 | -0.82 | -0.16 | 510.18 | 510.18 | 504.63 | 0 |
| 1728577800 | 509.23 | 8 | 1.60 | 503.18 | 511.55 | 503.18 | 0 |
| 1728491400 | 501.23 | 2.78 | 0.56 | 498.16 | 501.23 | 496.53 | 0 |
| 1728405000 | 498.45 | 2.87 | 0.58 | 495.54 | 499.87 | 495.18 | 0 |
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
