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 | 1.3776 | 0.241659323856 | 570.0587 | 581.7972 | 564.6039 | 0 | 0 | IX |
| 4 | -41.5661 | -6.78074017328 | 613.0024 | 624.918 | 561.3348 | 0 | 0 | IX |
| 12 | -31.5489 | -5.23211846659 | 602.9852 | 632.498 | 561.3348 | 0 | 0 | IX |
| 26 | -5.9787 | -1.03542512751 | 577.415 | 647.3968 | 561.3348 | 0 | 0 | IX |
| 52 | 25.7967 | 4.7277910181 | 545.6396 | 647.3968 | 537.4232 | 0 | 0 | IX |
| 156 | 93.3984 | 19.537865094 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| 260 | 93.3984 | 19.537865094 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 571.43629 | -7 | -1.21 | 575.21849 | 575.7672 | 568.79369 | 0 |
| 1742491800 | 578.43179 | 2.24 | 0.39 | 576.4542 | 581.7972 | 576.0408 | 0 |
| 1742405400 | 576.1952 | 5.76 | 1.01 | 571.6428 | 577.364 | 571.44809 | 0 |
| 1742319000 | 570.4381 | -3.25 | -0.57 | 574.1159 | 576.18589 | 569.1591 | 0 |
| 1742232600 | 573.6835 | 3.8 | 0.67 | 569.25699 | 575.1615 | 566.3508 | 0 |
| 1741973400 | 569.8821 | -0.42 | -0.07 | 570.0587 | 571.2424 | 564.60389 | 0 |
| 1741887000 | 570.2981 | 4.9 | 0.87 | 569.1004 | 574.1951 | 564.566 | 0 |
| 1741800600 | 565.4015 | -4.19 | -0.74 | 568.2781 | 578.2 | 561.3348 | 0 |
| 1741714200 | 569.5922 | -19.81 | -3.36 | 583.7089 | 585.595 | 566.76469 | 0 |
| 1741627800 | 589.40689 | 9.54 | 1.64 | 579.943 | 593.189 | 579.66959 | 0 |
| 1741368600 | 579.8687 | -1.08 | -0.19 | 580.1971 | 582.5094 | 574.3096 | 0 |
| 1741282200 | 580.9511 | -1.26 | -0.22 | 578.4641 | 581.948 | 573.7463 | 0 |
| 1741195800 | 582.21119 | -22.28 | -3.69 | 594.7576 | 595.0444 | 580.0995 | 0 |
| 1741109400 | 604.4895 | -9.89 | -1.61 | 614.8615 | 615.1784 | 603.4688 | 0 |
| 1741023000 | 614.37789 | -4.67 | -0.75 | 617.993 | 624.918 | 613.53549 | 0 |
| 1740763800 | 619.0466 | -2.21 | -0.36 | 619.6008 | 621.9629 | 617.6694 | 0 |
| 1740677400 | 621.2605 | 6.2 | 1.01 | 619.0086 | 622.5611 | 614.5619 | 0 |
| 1740591000 | 615.0579 | 0.46 | 0.08 | 615.32489 | 618.0243 | 613.6471 | 0 |
| 1740504600 | 614.5936 | -4.61 | -0.74 | 618.433 | 618.433 | 613.2295 | 0 |
| 1740418200 | 619.2043 | 2.15 | 0.35 | 617.74699 | 619.2043 | 614.3219 | 0 |
| 1740159000 | 617.0564 | 3.8 | 0.62 | 613.0024 | 618.1834 | 612.78279 | 0 |
| 1740072600 | 613.255 | -4.29 | -0.69 | 615.9964 | 616.6745 | 613.1617 | 0 |
| 1739986200 | 617.5442 | 7.13 | 1.17 | 608.9314 | 618.4361 | 608.7616 | 0 |
| 1739899800 | 610.4133 | 1.36 | 0.22 | 607.9201 | 612.2847 | 607.9201 | 0 |
| 1739813400 | 609.0486 | -0.51 | -0.08 | 609.2233 | 611.1659 | 607.7483 | 0 |
| 1739554200 | 609.5598 | -4.75 | -0.77 | 613.1276 | 614.2797 | 609.2573 | 0 |
| 1739467800 | 614.30769 | -1.38 | -0.22 | 618.7281 | 618.876 | 611.4496 | 0 |
| 1739381400 | 615.6907 | -0.59 | -0.10 | 615.4933 | 622.4049 | 615.4933 | 0 |
| 1739295000 | 616.2768 | 1.44 | 0.23 | 615.3687 | 618.69309 | 614.073 | 0 |
| 1739208600 | 614.8415 | -0.24 | -0.04 | 615.5407 | 618.5226 | 614.69949 | 0 |
| 1738949400 | 615.08619 | -1.87 | -0.30 | 617.0117 | 617.7388 | 612.7577 | 0 |
| 1738863000 | 616.95169 | 1.32 | 0.21 | 619.3415 | 623.96669 | 616.2109 | 0 |
| 1738776600 | 615.63019 | -3.05 | -0.49 | 618.2829 | 618.2829 | 612.4367 | 0 |
| 1738690200 | 618.6851 | -7.91 | -1.26 | 625.5757 | 625.5757 | 616.66049 | 0 |
| 1738603800 | 626.5922 | -5.33 | -0.84 | 632.2533 | 632.498 | 624.1486 | 0 |
| 1738344600 | 631.9261 | 7.9 | 1.27 | 623.81989 | 632.0223 | 623.7764 | 0 |
| 1738258200 | 624.0211 | 0.33 | 0.05 | 624.05679 | 628.2902 | 622.73249 | 0 |
| 1738171800 | 623.6947 | 1.22 | 0.20 | 621.9034 | 626.9304 | 620.756 | 0 |
| 1738085400 | 622.47 | 1.33 | 0.21 | 621.8211 | 629.66409 | 621.6668 | 0 |
| 1737999000 | 621.1418 | 4.69 | 0.76 | 617.8556 | 622.71529 | 616.6848 | 0 |
| 1737739800 | 616.4552 | -4.43 | -0.71 | 620.7242 | 620.8081 | 615.2765 | 0 |
| 1737653400 | 620.8893 | 2.66 | 0.43 | 618.0169 | 622.3765 | 618.0169 | 0 |
| 1737567000 | 618.22709 | -2.93 | -0.47 | 620.4294 | 620.5667 | 617.453 | 0 |
| 1737480600 | 621.1529 | 2.59 | 0.42 | 620.5589 | 623.84849 | 620.469 | 0 |
| 1737394200 | 618.5666 | -6.83 | -1.09 | 625.9484 | 626.02189 | 618.0317 | 0 |
| 1737135000 | 625.3958 | 7.86 | 1.27 | 622.0253 | 627.2772 | 621.9143 | 0 |
| 1737048600 | 617.5352 | 0.82 | 0.13 | 616.90599 | 621.6217 | 614.89559 | 0 |
| 1736962200 | 616.71799 | 5.95 | 0.97 | 610.1277 | 619.681 | 609.9235 | 0 |
| 1736875800 | 610.7639 | -2.07 | -0.34 | 612.35299 | 616.1303 | 610.0815 | 0 |
| 1736789400 | 612.8372 | 4.43 | 0.73 | 608.6009 | 614.7066 | 605.572 | 0 |
| 1736530200 | 608.4103 | -2.31 | -0.38 | 610.2576 | 613.9306 | 606.6829 | 0 |
| 1736443800 | 610.7175 | -0.44 | -0.07 | 610.9314 | 611.976 | 609.3713 | 0 |
| 1736357400 | 611.1545 | 1.48 | 0.24 | 610.9938 | 614.2105 | 606.9331 | 0 |
| 1736271000 | 609.6708 | 0.75 | 0.12 | 608.1805 | 612.5683 | 601.6626 | 0 |
| 1736184600 | 608.9178 | -2.58 | -0.42 | 611.1332 | 611.1493 | 605.7201 | 0 |
| 1735925400 | 611.4964 | -2.73 | -0.45 | 614.66279 | 615.0306 | 606.9053 | 0 |
| 1735839000 | 614.2305 | 13.66 | 2.27 | 600.6029 | 614.6244 | 600.51379 | 0 |
| 1735579800 | 600.5741 | -5.77 | -0.95 | 606.0787 | 606.5941 | 600.4247 | 0 |
| 1735320600 | 606.3404 | 4.25 | 0.71 | 602.9852 | 612.38649 | 602.6132 | 0 |
| 1734975000 | 602.0919 | -2.81 | -0.47 | 606.30999 | 606.4417 | 600.942 | 0 |
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
