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 | -0.3 | -0.0493615901013 | 607.76 | 609.61 | 602.76 | 0 | 0 | IX |
| 4 | 22.73 | 3.88726420741 | 584.73 | 609.61 | 580.08 | 0 | 0 | IX |
| 12 | 75.68 | 14.2314490955 | 531.78 | 609.61 | 531.59 | 0 | 0 | IX |
| 26 | 51.03 | 9.17096490125 | 556.43 | 609.61 | 476.42 | 0 | 0 | IX |
| 52 | 61.31 | 11.2258537032 | 546.15 | 609.61 | 476.42 | 0 | 0 | IX |
| 156 | 212.75 | 53.9003318892 | 394.71 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 248.44 | 69.1994874937 | 359.02 | 623.42 | 354.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 604.17999 | -1.74 | -0.29 | 604.77 | 605.38 | 602.76 | 0 |
| 1752597000 | 605.91999 | -0.42 | -0.07 | 606.79 | 609.61 | 605.79999 | 0 |
| 1752510600 | 606.34 | -0.3 | -0.05 | 606.45 | 606.92999 | 605.09 | 0 |
| 1752251400 | 606.64 | -2.19 | -0.36 | 609.27 | 609.58 | 605.59 | 0 |
| 1752165000 | 608.83 | 2.67 | 0.44 | 607.76 | 608.91 | 606.87 | 0 |
| 1752078600 | 606.16 | 0.68 | 0.11 | 604.69 | 607.91999 | 604.22 | 0 |
| 1751992200 | 605.48 | 1.03 | 0.17 | 604.53 | 605.53 | 603.74 | 0 |
| 1751905800 | 604.45 | -4.19 | -0.69 | 608.57 | 608.66 | 603.94 | 0 |
| 1751646600 | 608.64 | -0.24 | -0.04 | 609.15 | 609.44 | 608.16999 | 0 |
| 1751560200 | 608.88 | 4.22 | 0.70 | 605.66999 | 609.28 | 605 | 0 |
| 1751473800 | 604.66 | 1.81 | 0.30 | 603.42999 | 604.77 | 602.46 | 0 |
| 1751387400 | 602.85 | 0.44 | 0.07 | 604.04999 | 604.49 | 601.88 | 0 |
| 1751301000 | 602.41 | -0.07 | -0.01 | 601.55999 | 602.87 | 601.07 | 0 |
| 1751041800 | 602.48 | 4.69 | 0.78 | 598.05999 | 602.48 | 597.98 | 0 |
| 1750955400 | 597.79 | 4.22 | 0.71 | 593.83 | 597.89 | 593.67999 | 0 |
| 1750869000 | 593.57 | 0.07 | 0.01 | 591.91999 | 594.42999 | 591.69 | 0 |
| 1750782600 | 593.5 | 11.9 | 2.05 | 586 | 593.5 | 585.91 | 0 |
| 1750696200 | 581.6 | -1.2 | -0.21 | 582.11 | 583.98 | 580.08 | 0 |
| 1750437000 | 582.79999 | 0.42 | 0.07 | 582.97 | 585.86 | 582 | 0 |
| 1750350600 | 582.38 | -3.98 | -0.68 | 584.73 | 584.73 | 582.33 | 0 |
| 1750264200 | 586.36 | -1.32 | -0.22 | 584.80999 | 587.46 | 584.7 | 0 |
| 1750177800 | 587.67999 | -2.93 | -0.50 | 589.91999 | 590.24 | 587.11 | 0 |
| 1750091400 | 590.61 | 2.66 | 0.45 | 584.99 | 591.85 | 584.98 | 0 |
| 1749832200 | 587.95 | -3.38 | -0.57 | 591.94 | 592.14 | 584.94 | 0 |
| 1749745800 | 591.33 | 0.01 | 0.00 | 590.32 | 591.79999 | 589.21 | 0 |
| 1749659400 | 591.32 | 1.98 | 0.34 | 590.2 | 592.49 | 590.16999 | 0 |
| 1749573000 | 589.34 | 1.32 | 0.22 | 587.85 | 589.5 | 587.67999 | 0 |
| 1749486600 | 588.02 | 1.78 | 0.30 | 586.75 | 588.13 | 586.66999 | 0 |
| 1749227400 | 586.24 | 0.1 | 0.02 | 583.13 | 587.46 | 582.53 | 0 |
| 1749141000 | 586.14 | 1.49 | 0.25 | 584.71 | 586.72 | 583.87 | 0 |
| 1749054600 | 584.65 | 2.3 | 0.39 | 582.33 | 585.73 | 582.33 | 0 |
| 1748968200 | 582.35 | 3.98 | 0.69 | 580.76 | 582.4 | 579.47 | 0 |
| 1748881800 | 578.37 | 3.03 | 0.53 | 578.73 | 578.91 | 575.41999 | 0 |
| 1748622600 | 575.34 | -3.35 | -0.58 | 578.86 | 578.96 | 575.34 | 0 |
| 1748536200 | 578.69 | 1.1 | 0.19 | 575.99 | 581.05999 | 575.33 | 0 |
| 1748449800 | 577.59 | -0.77 | -0.13 | 579.35 | 579.91999 | 576.94 | 0 |
| 1748363400 | 578.36 | 7.36 | 1.29 | 572.54 | 578.49 | 572.02 | 0 |
| 1748017800 | 571 | -2.77 | -0.48 | 572.82 | 574.41999 | 568.34 | 0 |
| 1747931400 | 573.77 | -6.61 | -1.14 | 574.74 | 574.85 | 571.71 | 0 |
| 1747845000 | 580.38 | 0.96 | 0.17 | 579.96 | 581.27 | 578.61 | 0 |
| 1747758600 | 579.41999 | 0.03 | 0.01 | 580.04999 | 580.85 | 579.04 | 0 |
| 1747672200 | 579.39 | 2.09 | 0.36 | 579.41999 | 579.44 | 575.58 | 0 |
| 1747413000 | 577.29999 | 1.69 | 0.29 | 576.37 | 577.39 | 575.46 | 0 |
| 1747326600 | 575.61 | 0.92 | 0.16 | 574.37 | 576 | 572.65 | 0 |
| 1747240200 | 574.69 | 1.29 | 0.22 | 573.25 | 575.66999 | 572.97 | 0 |
| 1747153800 | 573.4 | 6.53 | 1.15 | 568.94 | 573.79 | 568.94 | 0 |
| 1747067400 | 566.87 | 9.87 | 1.77 | 557.83 | 567.44 | 556.88 | 0 |
| 1746808200 | 557 | -1.6 | -0.29 | 555.83 | 559.47 | 555.78 | 0 |
| 1746721800 | 558.6 | 4.73 | 0.85 | 554.73 | 559.21 | 554.30999 | 0 |
| 1746635400 | 553.87 | -1.64 | -0.30 | 554.35 | 555.87 | 553.66 | 0 |
| 1746549000 | 555.51 | -3.32 | -0.59 | 557.11 | 557.16999 | 552.99 | 0 |
| 1746225900 | 558.83 | 0.13 | 0.02 | 549.58 | 559.13 | 549.52 | 0 |
| 1746203400 | 558.7 | 8.19 | 1.49 | 549.58 | 559.12 | 549.52 | 0 |
| 1746117000 | 550.51 | 6.5 | 1.19 | 548.23 | 553 | 547.65 | 0 |
| 1746030600 | 544.01 | -2.6 | -0.48 | 547.34 | 548.29999 | 539.14 | 0 |
| 1745944200 | 546.61 | 5.15 | 0.95 | 544.94 | 546.82 | 544.09 | 0 |
| 1745857800 | 541.46 | 0.06 | 0.01 | 542.72 | 546 | 541.38 | 0 |
| 1745598600 | 541.4 | 3.28 | 0.61 | 539.63 | 541.44 | 538.51 | 0 |
| 1745512200 | 538.12 | 5.93 | 1.11 | 531.78 | 538.16 | 531.59 | 0 |
| 1745425800 | 532.19 | 6.87 | 1.31 | 522.94 | 538.32 | 522.91 | 0 |
| 1745339400 | 525.32 | 1.49 | 0.28 | 516.09 | 525.41999 | 515.29 | 0 |
| 1744907400 | 523.83 | -0.54 | -0.10 | 521.16999 | 523.83 | 520.5 | 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
