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 | -16.2 | -2.88667141839 | 561.2 | 574.2 | 531 | 177782 | 549.17299113 | DE |
| 4 | -59.2 | -9.79808010593 | 604.2 | 637.6 | 513 | 186956 | 574.68175731 | DE |
| 12 | 26.6 | 5.13117283951 | 518.4 | 637.6 | 484.7 | 147223 | 551.25157549 | DE |
| 26 | 51.3 | 10.3909256634 | 493.7 | 637.6 | 479 | 139447 | 551.73253364 | DE |
| 52 | 25.6 | 4.92876395841 | 519.4 | 748 | 479 | 136228 | 583.8609799 | DE |
| 156 | 255 | 87.9310344828 | 290 | 748 | 193.72 | 189426 | 382.00818536 | DE |
| 260 | 428.35 | 367.209601372 | 116.65 | 748 | 54.54 | 234307 | 293.06604312 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 549.4 | -9.8 | -1.75 | 566.6 | 567.4 | 549.4 | 124913 |
| 1738603800 | 559.2 | -7.8 | -1.38 | 543.2 | 561.6 | 542 | 125263 |
| 1738344600 | 567 | 20 | 3.66 | 552 | 574.2 | 551 | 199446 |
| 1738258200 | 547 | 15.8 | 2.97 | 542.79999 | 555.4 | 536.79999 | 193379 |
| 1738171800 | 531.2 | 16.2 | 3.15 | 561.2 | 565.6 | 531 | 245907 |
| 1738085400 | 515 | -20 | -3.74 | 539 | 541.6 | 515 | 244411 |
| 1737999000 | 535 | -74 | -12.15 | 555.6 | 576.79999 | 513 | 574664 |
| 1737739800 | 609 | -2 | -0.33 | 611.2 | 618.2 | 604.79999 | 85269 |
| 1737653400 | 611 | -17.2 | -2.74 | 619.79999 | 621.6 | 605.4 | 187235 |
| 1737567000 | 628.2 | 14 | 2.28 | 618.4 | 635.6 | 616.6 | 150111 |
| 1737480600 | 614.2 | -8.2 | -1.32 | 621 | 628.4 | 611 | 170648 |
| 1737394200 | 622.4 | 0.2 | 0.03 | 625 | 625.6 | 615.79999 | 122737 |
| 1737135000 | 622.2 | -0.8 | -0.13 | 621 | 628.4 | 615.2 | 218093 |
| 1737048600 | 623 | 24.6 | 4.11 | 630.6 | 637.6 | 618.2 | 251812 |
| 1736962200 | 598.4 | 3.8 | 0.64 | 590.4 | 613 | 589.2 | 148967 |
| 1736875800 | 594.6 | 8.6 | 1.47 | 590 | 598 | 588.4 | 184009 |
| 1736789400 | 586 | -7.8 | -1.31 | 588 | 589.2 | 571.79999 | 132290 |
| 1736530200 | 593.79999 | 0.8 | 0.13 | 593.79999 | 601 | 589.6 | 134895 |
| 1736443800 | 593 | -1 | -0.17 | 584.79999 | 596 | 583.6 | 88978 |
| 1736357400 | 594 | -8.6 | -1.43 | 604.2 | 610.79999 | 592.4 | 119246 |
| 1736271000 | 602.6 | 2 | 0.33 | 603 | 613.2 | 596.4 | 146170 |
| 1736184600 | 600.6 | 35 | 6.19 | 575 | 602 | 574.6 | 177679 |
| 1735925400 | 565.6 | -2.2 | -0.39 | 567.6 | 568.4 | 557.4 | 110293 |
| 1735839000 | 567.79999 | 9 | 1.61 | 560.4 | 568.4 | 558.79999 | 119507 |
| 1735666200 | 558.79999 | 3.4 | 0.61 | 553.4 | 561.6 | 553.4 | 37223 |
| 1735579800 | 555.4 | -10.6 | -1.87 | 566.79999 | 566.79999 | 551.6 | 60456 |
| 1735320600 | 566 | -4 | -0.70 | 566.6 | 575.79999 | 565.4 | 92722 |
| 1735061400 | 570 | 7.2 | 1.28 | 567.2 | 571 | 567 | 39398 |
| 1734975000 | 562.79999 | -1.4 | -0.25 | 558.79999 | 568.2 | 557.79999 | 75145 |
| 1734715800 | 564.2 | 7.4 | 1.33 | 554 | 567 | 552.2 | 281179 |
| 1734629400 | 556.79999 | -20.2 | -3.50 | 560 | 565.4 | 555.6 | 170950 |
| 1734543000 | 577 | 25.4 | 4.60 | 552.79999 | 577 | 551 | 230913 |
| 1734456600 | 551.6 | 11.4 | 2.11 | 540.79999 | 556 | 539.2 | 154909 |
| 1734370200 | 540.2 | 14.4 | 2.74 | 525 | 543.6 | 523.79999 | 163700 |
| 1734111000 | 525.79999 | 2 | 0.38 | 524.2 | 530 | 522.4 | 89761 |
| 1734024600 | 523.79999 | -4.6 | -0.87 | 531 | 531.79999 | 522.6 | 77309 |
| 1733938200 | 528.4 | 6.8 | 1.30 | 522 | 529.6 | 521.2 | 80739 |
| 1733851800 | 521.6 | -0.6 | -0.11 | 520 | 525.79999 | 519 | 83120 |
| 1733765400 | 522.2 | 4.8 | 0.93 | 519.2 | 526.4 | 514.2 | 124282 |
| 1733506200 | 517.4 | 9 | 1.77 | 507.2 | 517.6 | 503.8 | 196672 |
| 1733419800 | 508.4 | -5.4 | -1.05 | 511.8 | 514 | 499.2 | 158782 |
| 1733333400 | 513.79999 | 1.4 | 0.27 | 516.4 | 523.4 | 511.8 | 126130 |
| 1733247000 | 512.4 | 0.6 | 0.12 | 517.2 | 521.79999 | 504.8 | 94628 |
| 1733160600 | 511.8 | 0.4 | 0.08 | 503 | 511.8 | 501.8 | 105454 |
| 1732901400 | 511.4 | 11.2 | 2.24 | 500.8 | 511.8 | 497 | 120165 |
| 1732815000 | 500.2 | 5.3 | 1.07 | 509.8 | 513.4 | 499.4 | 104286 |
| 1732728600 | 494.9 | -8.3 | -1.65 | 500.2 | 501 | 490.8 | 107171 |
| 1732642200 | 503.2 | -10.4 | -2.02 | 510 | 512 | 502.2 | 71325 |
| 1732555800 | 513.6 | 9 | 1.78 | 505.4 | 518.4 | 505.4 | 205249 |
| 1732296600 | 504.6 | 8.2 | 1.65 | 499.6 | 508.8 | 494.8 | 127524 |
| 1732210200 | 496.4 | 5.7 | 1.16 | 489.2 | 496.9 | 485.3 | 138060 |
| 1732123800 | 490.7 | -0.8 | -0.16 | 497.5 | 499 | 485.4 | 104784 |
| 1732037400 | 491.5 | -4.8 | -0.97 | 499.9 | 500.8 | 484.7 | 117032 |
| 1731951000 | 496.3 | -11.3 | -2.23 | 503.6 | 504 | 487.3 | 131193 |
| 1731691800 | 507.6 | -21.6 | -4.08 | 523.2 | 524.4 | 506.4 | 165868 |
| 1731605400 | 529.2 | 5.2 | 0.99 | 520 | 531.79999 | 507.8 | 185483 |
| 1731519000 | 524 | 0 | 0.00 | 524 | 524 | 524 | 0 |
| 1731432600 | 524 | 7.6 | 1.47 | 514.4 | 526.4 | 511.8 | 133979 |
| 1731346200 | 516.4 | 7.6 | 1.49 | 515 | 522 | 510.4 | 100502 |
| 1731087000 | 508.8 | -2.8 | -0.55 | 513.6 | 517 | 499.6 | 142289 |
| 1731000600 | 511.6 | 12.8 | 2.57 | 500.6 | 519.6 | 494.5 | 229730 |
| 1730914200 | 498.8 | -15.6 | -3.03 | 510.8 | 522.6 | 498.7 | 220921 |
| 1730827800 | 514.4 | 6.8 | 1.34 | 507.6 | 514.4 | 502.8 | 100272 |
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
