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 | 3 | 0.397877984085 | 754 | 770.6 | 733.3 | 467087 | 755.61200679 | DE |
| 4 | 30.8 | 4.24125585238 | 726.2 | 773.4 | 708.6 | 671460 | 736.99061915 | DE |
| 12 | -116.8 | -13.3669031815 | 873.8 | 895.5 | 657 | 681547 | 767.3655027 | DE |
| 26 | -156.4 | -17.1228377491 | 913.4 | 1021.8 | 657 | 580313 | 831.4861163 | DE |
| 52 | 196 | 34.9376114082 | 561 | 1021.8 | 540.8 | 568728 | 782.26123512 | DE |
| 156 | 132 | 21.12 | 625 | 1021.8 | 375.75 | 683284 | 632.26515762 | DE |
| 260 | 531.55 | 235.772898647 | 225.45 | 1021.8 | 177.52 | 801746 | 500.74365666 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 767.5 | 15.4 | 2.05 | 751 | 767.5 | 744.8 | 436981 |
| 1728405000 | 752.1 | 4.5 | 0.60 | 740.1 | 756.8 | 736.8 | 439895 |
| 1728318600 | 747.6 | -9.9 | -1.31 | 757 | 759 | 733.3 | 545578 |
| 1728059400 | 757.5 | 2.4 | 0.32 | 752.2 | 770.6 | 747.4 | 495298 |
| 1727973000 | 755.1 | -2.3 | -0.30 | 754 | 759.4 | 745.3 | 417685 |
| 1727886600 | 757.4 | 15.6 | 2.10 | 744.4 | 758 | 739.3 | 465920 |
| 1727800200 | 741.8 | -3.8 | -0.51 | 754 | 762.8 | 732.9 | 626233 |
| 1727713800 | 745.6 | -11.7 | -1.54 | 753.2 | 759.7 | 745.5 | 776566 |
| 1727454600 | 757.3 | -2.5 | -0.33 | 770 | 770.1 | 753.2 | 776015 |
| 1727368200 | 759.8 | 24.8 | 3.37 | 772 | 773.4 | 752.2 | 896153 |
| 1727281800 | 735 | 7.4 | 1.02 | 726 | 740.2 | 725.4 | 441515 |
| 1727195400 | 727.6 | 9.3 | 1.29 | 734.9 | 736.9 | 718.5 | 474072 |
| 1727109000 | 718.3 | 1.6 | 0.22 | 720 | 730.5 | 711 | 493855 |
| 1726849800 | 716.7 | -31.2 | -4.17 | 734 | 739.7 | 708.6 | 2547445 |
| 1726763400 | 747.9 | 32.9 | 4.60 | 721 | 750 | 719.3 | 709115 |
| 1726677000 | 715 | -11 | -1.52 | 724.3 | 724.3 | 710.1 | 635339 |
| 1726590600 | 726 | 6.1 | 0.85 | 718.5 | 729.9 | 715.4 | 494319 |
| 1726504200 | 719.9 | -14.1 | -1.92 | 733.7 | 737.2 | 714.6 | 440629 |
| 1726245000 | 734 | 11.6 | 1.61 | 725 | 735.5 | 722.4 | 496764 |
| 1726158600 | 722.4 | 24.3 | 3.48 | 726.2 | 730.9 | 719.8 | 819829 |
| 1726072200 | 698.1 | 25.6 | 3.81 | 682 | 705 | 679.1 | 818521 |
| 1725985800 | 672.5 | -4 | -0.59 | 683.4 | 683.6 | 671 | 653475 |
| 1725899400 | 676.5 | -4.5 | -0.66 | 696.7 | 701.7 | 668.7 | 767948 |
| 1725640200 | 681 | -39 | -5.42 | 715.4 | 723.1 | 678.7 | 1113759 |
| 1725553800 | 720 | -16.4 | -2.23 | 730.8 | 735.2 | 713.8 | 698249 |
| 1725467400 | 736.4 | -46.4 | -5.93 | 732.2 | 748.2 | 723.4 | 1185615 |
| 1725381000 | 782.8 | -35.9 | -4.39 | 814.1 | 818.9 | 779.1 | 514171 |
| 1725294600 | 818.7 | 6.7 | 0.83 | 810.3 | 819.7 | 802.5 | 182640 |
| 1725035400 | 812 | -11 | -1.34 | 807.6 | 818.9 | 805.9 | 641364 |
| 1724949000 | 823 | 23.6 | 2.95 | 797 | 823.9 | 794 | 559815 |
| 1724862600 | 799.4 | 5.2 | 0.65 | 800 | 807.6 | 795.3 | 389155 |
| 1724776200 | 794.2 | -2.8 | -0.35 | 791.9 | 799.5 | 784.3 | 436447 |
| 1724689800 | 797 | -21.8 | -2.66 | 811.5 | 814.6 | 791.2 | 377665 |
| 1724430600 | 818.8 | -14.2 | -1.70 | 820.9 | 828.1 | 810.8 | 540922 |
| 1724344200 | 833 | -10.3 | -1.22 | 845.4 | 848 | 832.4 | 317571 |
| 1724257800 | 843.3 | 10.7 | 1.29 | 835.2 | 846.7 | 832.5 | 332581 |
| 1724171400 | 832.6 | 3.2 | 0.39 | 845.1 | 854.7 | 828.2 | 390916 |
| 1724085000 | 829.4 | -3.1 | -0.37 | 826.4 | 836.9 | 823.6 | 353441 |
| 1723825800 | 832.5 | 0.5 | 0.06 | 840 | 841.6 | 825 | 443019 |
| 1723739400 | 832 | 32.7 | 4.09 | 802.6 | 833 | 800.5 | 500366 |
| 1723653000 | 799.3 | 9.8 | 1.24 | 795 | 807.9 | 788 | 448328 |
| 1723566600 | 789.5 | 4.9 | 0.62 | 795 | 795 | 781.7 | 455306 |
| 1723480200 | 784.6 | 0.6 | 0.08 | 788.3 | 793.7 | 781.2 | 403033 |
| 1723221000 | 784 | -10.3 | -1.30 | 809.4 | 809.7 | 777 | 612174 |
| 1723134600 | 794.3 | -1.7 | -0.21 | 777.7 | 797.2 | 771.4 | 595077 |
| 1723048200 | 796 | 15.9 | 2.04 | 783.9 | 805 | 777.1 | 948049 |
| 1722961800 | 780.1 | 34.1 | 4.57 | 777.4 | 784.2 | 758.2 | 1179917 |
| 1722875400 | 746 | 8.9 | 1.21 | 680 | 749.9 | 657 | 1518118 |
| 1722616200 | 737.1 | -92.8 | -11.18 | 775 | 790.25 | 728.6 | 1713472 |
| 1722529800 | 829.9 | -20.6 | -2.42 | 867 | 867.4 | 827.3 | 648403 |
| 1722443400 | 850.5 | 44.8 | 5.56 | 895 | 895.5 | 845.5 | 1105524 |
| 1722357000 | 805.7 | -14.8 | -1.80 | 830.5 | 831 | 804 | 547232 |
| 1722270600 | 820.5 | 0 | 0.00 | 820.5 | 820.5 | 820.5 | 0 |
| 1722011400 | 820.5 | 20.9 | 2.61 | 795.1 | 830.6 | 795.1 | 790645 |
| 1721925000 | 799.6 | -32 | -3.85 | 805.3 | 817.9 | 784.7 | 998743 |
| 1721838600 | 831.6 | -29.3 | -3.40 | 856.1 | 860.1 | 828.6 | 601576 |
| 1721752200 | 860.9 | 10.4 | 1.22 | 858.8 | 870.6 | 847.8 | 561522 |
| 1721665800 | 850.5 | 12 | 1.43 | 828.5 | 859.8 | 823.6 | 685837 |
| 1721406600 | 838.5 | 0 | 0.00 | 838.5 | 838.5 | 838.5 | 0 |
| 1721320200 | 838.5 | -32.4 | -3.72 | 873.8 | 879.6 | 835.6 | 1069933 |
| 1721233800 | 870.9 | -106.9 | -10.93 | 946 | 946 | 865 | 1400700 |
| 1721147400 | 977.8 | -11.4 | -1.15 | 987 | 991.7 | 974.8 | 466608 |
| 1721061000 | 989.2 | -13 | -1.30 | 998.5 | 1014.2 | 989.2 | 461973 |
| 1720801800 | 1002.2 | 13.1 | 1.32 | 981.1 | 1008.8 | 973 | 552726 |
| 1720715400 | 989.1 | -12.9 | -1.29 | 1010.4 | 1021.8 | 987.9 | 470171 |
| 1720629000 | 1002 | 19.3 | 1.96 | 986.9 | 1002 | 977.9 | 357082 |
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
