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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738188000 | 607.3988 | 8.62 | 1.44 | 599.1672 | 615.1462 | 598.39239 | 0 |
| 1738101600 | 598.7798 | 7.94 | 1.34 | 586.287 | 599.0703 | 585.8028 | 0 |
| 1738015200 | 590.8387 | -12.98 | -2.15 | 592.19449 | 600.4261 | 582.1228 | 0 |
| 1737756000 | 603.8156 | 6.29 | 1.05 | 605.4619 | 613.5967 | 602.363 | 0 |
| 1737669600 | 597.5208 | -11.52 | -1.89 | 603.3314 | 603.42819 | 590.2576 | 0 |
| 1737583200 | 609.0451 | -2.03 | -0.33 | 610.6915 | 613.11249 | 602.7503 | 0 |
| 1737496800 | 611.0788 | 7.55 | 1.25 | 602.5567 | 611.1757 | 599.9419 | 0 |
| 1737151200 | 603.52509 | -9.3 | -1.52 | 607.302 | 609.4325 | 598.7798 | 0 |
| 1737064800 | 612.822 | 2.61 | 0.43 | 616.4052 | 619.4073 | 612.6283 | 0 |
| 1736978400 | 610.20719 | 20.63 | 3.50 | 594.42179 | 611.7567 | 592.6787 | 0 |
| 1736892000 | 589.5797 | 2.42 | 0.41 | 589.5797 | 592.2913 | 585.2218 | 0 |
| 1736805600 | 587.1586 | -18.69 | -3.09 | 604.68719 | 606.33349 | 585.5123 | 0 |
| 1736546400 | 605.8493 | 10.85 | 1.82 | 604.68719 | 616.59889 | 595.00289 | 0 |
| 1736373600 | 595.00289 | 1.55 | 0.26 | 593.84079 | 601.104 | 590.45129 | 0 |
| 1736287200 | 593.4534 | 2.13 | 0.36 | 595.9713 | 600.9103 | 592.485 | 0 |
| 1736200800 | 591.3229 | 8.43 | 1.45 | 584.3502 | 599.4577 | 583.2849 | 0 |
| 1735941600 | 582.8975 | 3.87 | 0.67 | 581.44489 | 588.3207 | 581.3481 | 0 |
| 1735855200 | 579.0238 | 12.69 | 2.24 | 573.7943 | 581.8323 | 572.9227 | 0 |
| 1735682400 | 566.3374 | -3.58 | -0.63 | 569.049 | 570.9859 | 565.6595 | 0 |
| 1735596000 | 569.9206 | -11.33 | -1.95 | 579.7986 | 582.2196 | 567.0153 | 0 |
| 1735336800 | 581.2512 | -6.2 | -1.06 | 586.7713 | 587.06179 | 579.0238 | 0 |
| 1735250400 | 587.4492 | 1.94 | 0.33 | 585.31859 | 590.3544 | 584.0597 | 0 |
| 1735077600 | 585.5123 | 0.29 | 0.05 | 586.8681 | 587.2555 | 583.1881 | 0 |
| 1734991200 | 585.2218 | 2.13 | 0.37 | 584.83439 | 587.1586 | 580.9607 | 0 |
| 1734732000 | 583.09119 | 11.72 | 2.05 | 570.308 | 583.1881 | 565.56269 | 0 |
| 1734645600 | 571.3732 | -23.73 | -3.99 | 580.5733 | 583.57539 | 564.5942 | 0 |
| 1734559200 | 595.0997 | -5.52 | -0.92 | 597.3271 | 599.3608 | 592.7755 | 0 |
| 1734472800 | 600.6198 | -1.36 | -0.23 | 597.7145 | 600.7166 | 592.9692 | 0 |
| 1734386400 | 601.9756 | 0.87 | 0.14 | 603.0409 | 605.0746 | 599.8451 | 0 |
| 1734127200 | 601.104 | -13.17 | -2.14 | 607.6893 | 608.56089 | 595.6808 | 0 |
| 1734040800 | 614.2746 | -21.69 | -3.41 | 644.5865 | 645.2644 | 610.20719 | 0 |
| 1733954400 | 635.9675 | 1.84 | 0.29 | 632.3843 | 641.778 | 628.9948 | 0 |
| 1733868000 | 634.1274 | 3.39 | 0.54 | 626.38 | 635.19269 | 626.38 | 0 |
| 1733781600 | 630.7379 | 19.56 | 3.20 | 616.4052 | 638.09799 | 615.8241 | 0 |
| 1733522400 | 611.1757 | -0.58 | -0.09 | 615.2431 | 617.3736 | 606.7209 | 0 |
| 1733436000 | 611.7567 | -5.52 | -0.89 | 615.33989 | 618.4389 | 610.4009 | 0 |
| 1733349600 | 617.2768 | 7.55 | 1.24 | 607.6893 | 621.0537 | 601.6851 | 0 |
| 1733263200 | 609.72299 | 11.91 | 1.99 | 607.1083 | 611.1757 | 604.1061 | 0 |
| 1733176800 | 597.81129 | -3.49 | -0.58 | 593.1629 | 602.94399 | 592.0976 | 0 |
| 1732917600 | 601.2977 | 9.3 | 1.57 | 603.1377 | 607.302 | 600.523 | 0 |
| 1732744800 | 592.0008 | -5.13 | -0.86 | 601.78189 | 602.363 | 589.87019 | 0 |
| 1732658400 | 597.1334 | 2.03 | 0.34 | 594.42179 | 603.6219 | 593.35659 | 0 |
| 1732572000 | 595.0997 | -19.56 | -3.18 | 604.784 | 607.302 | 591.5166 | 0 |
| 1732312800 | 614.662 | 6.59 | 1.08 | 616.3083 | 617.8578 | 608.9483 | 0 |
| 1732226400 | 608.07669 | -0.29 | -0.05 | 615.6304 | 615.7273 | 603.2346 | 0 |
| 1732140000 | 608.3672 | -5.81 | -0.95 | 609.2388 | 614.9525 | 606.5272 | 0 |
| 1732053600 | 614.1778 | 2.81 | 0.46 | 614.85569 | 620.4726 | 611.1757 | 0 |
| 1731967200 | 611.3694 | 14.04 | 2.35 | 604.5904 | 615.5336 | 602.6535 | 0 |
| 1731708000 | 597.3271 | -3.1 | -0.52 | 596.74609 | 606.5272 | 595.3903 | 0 |
| 1731621600 | 600.4261 | -1.84 | -0.31 | 587.8365 | 601.4914 | 584.5439 | 0 |
| 1731535200 | 602.2661 | -0.54 | -0.09 | 606.91459 | 612.9188 | 599.6514 | 0 |
| 1731448800 | 602.8084 | 2.92 | 0.49 | 597.056 | 604.51289 | 593.5503 | 0 |
| 1731362400 | 599.88379 | -11.04 | -1.81 | 613.46119 | 618.09029 | 596.1457 | 0 |
| 1731103200 | 610.9239 | -7.77 | -1.26 | 614.7782 | 622.3513 | 610.71079 | 0 |
| 1731016800 | 618.6907 | 11.49 | 1.89 | 607.2439 | 621.2861 | 604.784 | 0 |
| 1730930400 | 607.2051 | -27.21 | -4.29 | 626.9611 | 629.479 | 599.3608 | 0 |
| 1730844000 | 634.418 | 2.23 | 0.35 | 631.80319 | 640.1317 | 631.80319 | 0 |
| 1730757600 | 632.1906 | 1.45 | 0.23 | 634.999 | 639.1633 | 628.1232 | 0 |
| 1730494800 | 630.7379 | -4.55 | -0.72 | 634.6117 | 644.0054 | 630.7379 | 0 |
| 1730408400 | 635.28959 | -24.02 | -3.64 | 655.336 | 656.1108 | 632.4811 | 0 |
| 1730322000 | 659.3066 | -8.62 | -1.29 | 667.054 | 667.4414 | 650.2034 | 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
