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 | 4.68 | 0.759000973078 | 616.6 | 623.17 | 611.3 | 0 | 0 | IX |
| 4 | 15.11 | 2.49270006764 | 606.17 | 623.17 | 584.85 | 0 | 0 | IX |
| 12 | 25.72 | 4.31862448788 | 595.56 | 623.17 | 555.24 | 0 | 0 | IX |
| 26 | 53.64 | 9.44965118737 | 567.64 | 623.17 | 542.12 | 0 | 0 | IX |
| 52 | 148.65 | 31.4516640924 | 472.63 | 623.17 | 454.37 | 0 | 0 | IX |
| 156 | 106.35 | 20.6532926806 | 514.93 | 623.17 | 385.23 | 0 | 0 | IX |
| 260 | 262.47 | 73.150135169 | 358.81 | 623.17 | 258.4 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 621.29999 | 1.31 | 0.21 | 620.88 | 623.16999 | 620.5 | 0 |
| 1727368200 | 619.99 | 2.94 | 0.48 | 616.9 | 622.13 | 616.89 | 0 |
| 1727281800 | 617.04999 | -0.47 | -0.08 | 618.41999 | 618.77 | 616.86 | 0 |
| 1727195400 | 617.52 | 2.62 | 0.43 | 615.44 | 617.85 | 614.79 | 0 |
| 1727109000 | 614.9 | 0.88 | 0.14 | 614 | 616.05999 | 613.17999 | 0 |
| 1726849800 | 614.02 | -2.97 | -0.48 | 616.6 | 616.7 | 611.29999 | 0 |
| 1726763400 | 616.99 | 9.43 | 1.55 | 606.22 | 617.08 | 606.22 | 0 |
| 1726677000 | 607.55999 | -1.12 | -0.18 | 608.16999 | 608.44 | 606.16999 | 0 |
| 1726590600 | 608.67999 | 2.39 | 0.39 | 607.73 | 611.22 | 607.65 | 0 |
| 1726504200 | 606.29 | 0.13 | 0.02 | 606.74 | 607.67999 | 605.21 | 0 |
| 1726245000 | 606.16 | 6.31 | 1.05 | 603.29 | 607.23 | 603.15 | 0 |
| 1726158600 | 599.85 | 8.89 | 1.50 | 597.77 | 600.65 | 597.13 | 0 |
| 1726072200 | 590.96 | 1.97 | 0.33 | 592.9 | 593.54999 | 584.85 | 0 |
| 1725985800 | 588.99 | -3.36 | -0.57 | 591.73 | 593.04 | 588.45 | 0 |
| 1725899400 | 592.35 | 6.39 | 1.09 | 586.09 | 592.35 | 585.91 | 0 |
| 1725640200 | 585.96 | -8.92 | -1.50 | 595.89 | 597.14 | 585.96 | 0 |
| 1725553800 | 594.88 | -3.27 | -0.55 | 597.35 | 599.48 | 593.84 | 0 |
| 1725467400 | 598.15 | -4.12 | -0.68 | 598.76 | 600.32 | 595.91999 | 0 |
| 1725381000 | 602.27 | -8.48 | -1.39 | 610.45 | 610.69 | 601.78 | 0 |
| 1725294600 | 610.75 | 4.97 | 0.82 | 610.57 | 610.84 | 610.05999 | 0 |
| 1725035400 | 605.78 | -4.64 | -0.76 | 606.16999 | 609.54999 | 605.78 | 0 |
| 1724949000 | 610.41999 | 5.56 | 0.92 | 605.46 | 610.49 | 605.32 | 0 |
| 1724862600 | 604.86 | -2.9 | -0.48 | 608.32 | 608.61 | 604.51 | 0 |
| 1724776200 | 607.76 | 1.94 | 0.32 | 607.46 | 608.97 | 605.64 | 0 |
| 1724430600 | 605.82 | 0.72 | 0.12 | 602.16999 | 609.4 | 602.14 | 0 |
| 1724344200 | 605.1 | 0.24 | 0.04 | 606.14 | 608.33 | 603.04 | 0 |
| 1724257800 | 604.86 | 1.38 | 0.23 | 603.47 | 606.62 | 603.41 | 0 |
| 1724171400 | 603.48 | 1.46 | 0.24 | 604.48 | 605.64 | 602.83 | 0 |
| 1724085000 | 602.02 | 3.88 | 0.65 | 599.01 | 602.16999 | 598.82 | 0 |
| 1723825800 | 598.14 | 2.1 | 0.35 | 596.66999 | 598.25 | 595.65 | 0 |
| 1723739400 | 596.04 | 9.19 | 1.57 | 588.05999 | 596.13 | 588.04 | 0 |
| 1723653000 | 586.85 | 3.68 | 0.63 | 585.44 | 588.65 | 584.80999 | 0 |
| 1723566600 | 583.16999 | 5.73 | 0.99 | 576.73 | 583.42999 | 576.33 | 0 |
| 1723480200 | 577.44 | 3.12 | 0.54 | 576.58 | 578.97 | 574.98 | 0 |
| 1723221000 | 574.32 | 2.62 | 0.46 | 573.95 | 576.25 | 572.47 | 0 |
| 1723134600 | 571.7 | 0.65 | 0.11 | 563.54 | 572.14 | 562.15 | 0 |
| 1723048200 | 571.04999 | 3.65 | 0.64 | 564.91999 | 574.25 | 564.74 | 0 |
| 1722961800 | 567.4 | 2.07 | 0.37 | 560.55999 | 568.02 | 559.34 | 0 |
| 1722875400 | 565.33 | -10.58 | -1.84 | 575.46 | 575.51 | 555.24 | 0 |
| 1722616200 | 575.91 | -12.69 | -2.16 | 586.16 | 586.34 | 572.44 | 0 |
| 1722529800 | 588.6 | -6.46 | -1.09 | 595.41999 | 598.30999 | 587.99 | 0 |
| 1722443400 | 595.05999 | 9.33 | 1.59 | 587.08 | 595.91 | 586.99 | 0 |
| 1722357000 | 585.73 | -3.85 | -0.65 | 588.34 | 591.07 | 585.21 | 0 |
| 1722270600 | 589.58 | -0.18 | -0.03 | 589.01 | 590.85 | 587.14 | 0 |
| 1722011400 | 589.76 | 0.68 | 0.12 | 582.69 | 589.94 | 582.66999 | 0 |
| 1721925000 | 589.08 | 0.4 | 0.07 | 585.39 | 589.17999 | 581.03 | 0 |
| 1721838600 | 588.67999 | -9.7 | -1.62 | 597.07 | 597.1 | 588.42999 | 0 |
| 1721752200 | 598.38 | 2.45 | 0.41 | 598.29 | 599.69 | 597.5 | 0 |
| 1721665800 | 595.92999 | 2.38 | 0.40 | 592.26 | 597.94 | 592.16 | 0 |
| 1721406600 | 593.54999 | -3.81 | -0.64 | 596.23 | 596.27 | 592.69 | 0 |
| 1721320200 | 597.36 | -4.11 | -0.68 | 601.16999 | 603.53 | 596.95 | 0 |
| 1721233800 | 601.47 | -4.35 | -0.72 | 608.13 | 608.16999 | 601.45 | 0 |
| 1721147400 | 605.82 | -0.85 | -0.14 | 605.04999 | 607.33 | 604.23 | 0 |
| 1721061000 | 606.66999 | 0.86 | 0.14 | 604.82 | 608.34 | 604.24 | 0 |
| 1720801800 | 605.80999 | 4.45 | 0.74 | 600.9 | 606.79999 | 600.85 | 0 |
| 1720715400 | 601.36 | 0.36 | 0.06 | 603.54 | 605.85 | 600.66 | 0 |
| 1720629000 | 601 | 2.98 | 0.50 | 597.35 | 601.09 | 597.32 | 0 |
| 1720542600 | 598.02 | 0.6 | 0.10 | 598.04999 | 598.59 | 597.13 | 0 |
| 1720456200 | 597.41999 | 0.43 | 0.07 | 597.89 | 599.36 | 597.16999 | 0 |
| 1720197000 | 596.99 | 1.6 | 0.27 | 595.55999 | 597.07 | 594.51 | 0 |
| 1720110600 | 595.39 | 1.66 | 0.28 | 594.37 | 595.44 | 594.35 | 0 |
| 1720024200 | 593.73 | 6.09 | 1.04 | 590.41 | 593.86 | 590.28 | 0 |
| 1719937800 | 587.64 | -0.01 | -0.00 | 587.61 | 588.09 | 585.95 | 0 |
| 1719851400 | 587.65 | -1.04 | -0.18 | 586.5 | 588.86 | 585.62 | 0 |
| 1719592200 | 588.69 | 0.89 | 0.15 | 587.92999 | 591.51 | 587.82 | 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
