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 | 10.5 | 1.67568343946 | 626.61 | 640.26 | 619.88 | 0 | 0 | IX |
| 4 | 37.07 | 6.1779214719 | 600.04 | 640.26 | 590.56 | 0 | 0 | IX |
| 12 | 115.53 | 22.1500057518 | 521.58 | 640.26 | 520.93 | 0 | 0 | IX |
| 26 | 81.58 | 14.6850755135 | 555.53 | 640.26 | 458.61 | 0 | 0 | IX |
| 52 | 67.82 | 11.9130847196 | 569.29 | 640.26 | 458.61 | 0 | 0 | IX |
| 156 | 214.89 | 50.8952678698 | 422.22 | 640.26 | 386.1 | 0 | 0 | IX |
| 260 | 240.08 | 60.4689821928 | 397.03 | 640.26 | 383.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 631.23 | 2.81 | 0.45 | 628.88 | 631.54999 | 624.94 | 0 |
| 1752683400 | 628.41999 | 4.75 | 0.76 | 624.85 | 630.11 | 624.64 | 0 |
| 1752597000 | 623.66999 | 2.97 | 0.48 | 620.80999 | 627.79 | 619.88 | 0 |
| 1752510600 | 620.7 | -4.89 | -0.78 | 625.75 | 625.95 | 620.35 | 0 |
| 1752251400 | 625.59 | -0.66 | -0.11 | 626.61 | 627.9 | 624.29999 | 0 |
| 1752165000 | 626.25 | 0.98 | 0.16 | 622.91 | 627.44 | 622.84 | 0 |
| 1752078600 | 625.27 | 2.18 | 0.35 | 623.87 | 627.23 | 621.42999 | 0 |
| 1751992200 | 623.09 | -2.5 | -0.40 | 624.78 | 625.55999 | 620.88 | 0 |
| 1751905800 | 625.59 | -7.2 | -1.14 | 632.7 | 632.7 | 625.26 | 0 |
| 1751646600 | 632.79 | -1.68 | -0.26 | 634.42999 | 637.55999 | 631.26 | 0 |
| 1751560200 | 634.47 | 4.71 | 0.75 | 629.80999 | 635.11 | 629.69 | 0 |
| 1751473800 | 629.76 | 5.14 | 0.82 | 625.75 | 629.79999 | 622.54 | 0 |
| 1751387400 | 624.62 | 6.88 | 1.11 | 618.07 | 627.27 | 617.96 | 0 |
| 1751301000 | 617.74 | -4.32 | -0.69 | 620.95 | 621.21 | 613.41999 | 0 |
| 1751041800 | 622.05999 | 2.73 | 0.44 | 619.28 | 625.13 | 618.19 | 0 |
| 1750955400 | 619.33 | 5.5 | 0.90 | 613.9 | 621.29999 | 613.9 | 0 |
| 1750869000 | 613.83 | 4.64 | 0.76 | 609.09 | 616.87 | 609.02 | 0 |
| 1750782600 | 609.19 | 16.1 | 2.71 | 595.1 | 610.03 | 595.04 | 0 |
| 1750696200 | 593.09 | -9.32 | -1.55 | 601.41 | 601.74 | 590.55999 | 0 |
| 1750437000 | 602.41 | 3.17 | 0.53 | 600.04 | 603.95 | 596.86 | 0 |
| 1750350600 | 599.24 | -8.64 | -1.42 | 607.66 | 607.91999 | 598.98 | 0 |
| 1750264200 | 607.88 | 1.41 | 0.23 | 604.7 | 609.17999 | 603.4 | 0 |
| 1750177800 | 606.47 | -1.23 | -0.20 | 607.24 | 611.41999 | 605.79 | 0 |
| 1750091400 | 607.7 | 2.82 | 0.47 | 604.30999 | 609.05999 | 600.83 | 0 |
| 1749832200 | 604.88 | -6.28 | -1.03 | 611.69 | 612.6 | 602.33 | 0 |
| 1749745800 | 611.16 | 0.21 | 0.03 | 610.97 | 613.38 | 606.86 | 0 |
| 1749659400 | 610.95 | 6.1 | 1.01 | 604.94 | 611.49 | 604.85 | 0 |
| 1749573000 | 604.85 | 9.87 | 1.66 | 595.15 | 605.64 | 594.88 | 0 |
| 1749486600 | 594.98 | 3.55 | 0.60 | 592.44 | 595.79 | 592.09 | 0 |
| 1749227400 | 591.42999 | -1.26 | -0.21 | 592.38 | 592.91 | 590.45 | 0 |
| 1749141000 | 592.69 | 3.22 | 0.55 | 589.26 | 594.16999 | 589.21 | 0 |
| 1749054600 | 589.47 | 10.5 | 1.81 | 579.82 | 590.76 | 579.66 | 0 |
| 1748968200 | 578.97 | 2.17 | 0.38 | 577.29 | 582.71 | 577.28 | 0 |
| 1748881800 | 576.79999 | -4.39 | -0.76 | 581.34 | 581.55999 | 573.62 | 0 |
| 1748622600 | 581.19 | -5.89 | -1.00 | 584.54 | 584.85 | 581.12 | 0 |
| 1748536200 | 587.08 | 2.52 | 0.43 | 585.09 | 588.16 | 583.27 | 0 |
| 1748449800 | 584.55999 | 0.23 | 0.04 | 584.49 | 589.44 | 584.26 | 0 |
| 1748363400 | 584.33 | -4.47 | -0.76 | 587.91999 | 588.62 | 582.02 | 0 |
| 1748017800 | 588.79999 | 1.36 | 0.23 | 585.58 | 589.04999 | 584.41 | 0 |
| 1747931400 | 587.44 | -3.78 | -0.64 | 590.94 | 591.35 | 586.17999 | 0 |
| 1747845000 | 591.22 | 5.49 | 0.94 | 586.07 | 592.91 | 586.04 | 0 |
| 1747758600 | 585.73 | -0.13 | -0.02 | 585.48 | 588.91 | 584.5 | 0 |
| 1747672200 | 585.86 | -1.96 | -0.33 | 589.30999 | 589.34 | 582.96 | 0 |
| 1747413000 | 587.82 | -0.35 | -0.06 | 587.66 | 590.34 | 587.02 | 0 |
| 1747326600 | 588.16999 | 0.61 | 0.10 | 586.84 | 589.12 | 586.33 | 0 |
| 1747240200 | 587.55999 | 9.36 | 1.62 | 578.7 | 590.37 | 578.66999 | 0 |
| 1747153800 | 578.2 | 7.01 | 1.23 | 571.57 | 580.23 | 571.19 | 0 |
| 1747067400 | 571.19 | -0.25 | -0.04 | 574.30999 | 575.71 | 570.89 | 0 |
| 1746808200 | 571.44 | 8.41 | 1.49 | 561.99 | 572.29999 | 560.98 | 0 |
| 1746721800 | 563.03 | 1.55 | 0.28 | 560.95 | 565.49 | 559.41999 | 0 |
| 1746635400 | 561.48 | -2.67 | -0.47 | 564.33 | 567.4 | 559.16999 | 0 |
| 1746549000 | 564.15 | 6.23 | 1.12 | 573.15 | 573.21 | 559.59 | 0 |
| 1746225900 | 557.91999 | -2.81 | -0.50 | 538.04999 | 565.34 | 537.86 | 0 |
| 1746203400 | 560.73 | 22.8 | 4.24 | 538.04999 | 565.34 | 537.86 | 0 |
| 1746117000 | 537.92999 | -0.5 | -0.09 | 538.74 | 539.17999 | 537.23 | 0 |
| 1746030600 | 538.42999 | 1.01 | 0.19 | 535.66999 | 540.63 | 535.47 | 0 |
| 1745944200 | 537.41999 | 5.39 | 1.01 | 532.44 | 538 | 531.97 | 0 |
| 1745857800 | 532.03 | 4.46 | 0.85 | 527.99 | 532.78 | 527.74 | 0 |
| 1745598600 | 527.57 | 6.15 | 1.18 | 521.58 | 529.25 | 520.92999 | 0 |
| 1745512200 | 521.41999 | -0.05 | -0.01 | 520.88 | 522.16999 | 517.42999 | 0 |
| 1745425800 | 521.47 | 14.96 | 2.95 | 505.43 | 522.59 | 505.31 | 0 |
| 1745339400 | 506.51 | -3.62 | -0.71 | 509.32 | 509.32 | 503.44 | 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
