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 | 0.17 | 0.0248949287566 | 682.87 | 685.89 | 676.53 | 0 | 0 | IX |
| 4 | 10.12 | 1.50389347917 | 672.92 | 685.89 | 651.79 | 0 | 0 | IX |
| 12 | 97.35 | 16.6214208882 | 585.69 | 685.89 | 584.24 | 0 | 0 | IX |
| 26 | 86.9 | 14.5771127587 | 596.14 | 685.89 | 537.79 | 0 | 0 | IX |
| 52 | 68.72 | 11.1863523896 | 614.32 | 685.89 | 537.79 | 0 | 0 | IX |
| 156 | 137.69 | 25.2480058678 | 545.35 | 817.6 | 456.76 | 0 | 0 | IX |
| 260 | 118.42 | 20.9733980376 | 564.62 | 817.6 | 456.76 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 683.04 | 4.13 | 0.61 | 679.13 | 683.53 | 679.1 | 0 |
| 1752078600 | 678.91 | -2.45 | -0.36 | 681.32 | 681.62 | 677.98 | 0 |
| 1751992200 | 681.36 | 3.76 | 0.55 | 677.64 | 682.44 | 677.45 | 0 |
| 1751905800 | 677.6 | -3.45 | -0.51 | 681 | 681.12 | 676.53 | 0 |
| 1751646600 | 681.05 | -2.64 | -0.39 | 684.07 | 684.51 | 679.72 | 0 |
| 1751560200 | 683.69 | 1.14 | 0.17 | 682.87 | 685.89 | 681.67 | 0 |
| 1751473800 | 682.55 | 2.86 | 0.42 | 680.44 | 682.79 | 678.56 | 0 |
| 1751387400 | 679.69 | 2.32 | 0.34 | 677.77 | 681.97 | 677.72 | 0 |
| 1751301000 | 677.37 | -3.12 | -0.46 | 679.93 | 681.13 | 676.07 | 0 |
| 1751041800 | 680.49 | -0.49 | -0.07 | 680.78 | 683.25 | 679.75 | 0 |
| 1750955400 | 680.98 | 2.51 | 0.37 | 679.08 | 681.5 | 676.02 | 0 |
| 1750869000 | 678.47 | 5.71 | 0.85 | 672.74 | 679.15 | 672.66 | 0 |
| 1750782600 | 672.76 | 15.82 | 2.41 | 658.71 | 673.23 | 658.61 | 0 |
| 1750696200 | 656.94 | -3.63 | -0.55 | 660.33 | 660.39 | 651.79 | 0 |
| 1750437000 | 660.57 | 5.94 | 0.91 | 655.49 | 662.15 | 655.04 | 0 |
| 1750350600 | 654.63 | -9.87 | -1.49 | 664.15 | 664.73 | 654.39 | 0 |
| 1750264200 | 664.5 | -1.43 | -0.21 | 664.5 | 666 | 663.11 | 0 |
| 1750177800 | 665.92999 | -2.43 | -0.36 | 668.15 | 671.27 | 665.63 | 0 |
| 1750091400 | 668.36 | 4.56 | 0.69 | 662.95 | 668.97 | 661.52 | 0 |
| 1749832200 | 663.79999 | -6.23 | -0.93 | 669.96 | 670.41 | 660.86 | 0 |
| 1749745800 | 670.03 | -3.04 | -0.45 | 672.92 | 673.49 | 669.16 | 0 |
| 1749659400 | 673.07 | 4.71 | 0.70 | 668.91 | 673.69 | 668.86 | 0 |
| 1749573000 | 668.36 | 3.38 | 0.51 | 665.04999 | 670.17999 | 664.79999 | 0 |
| 1749486600 | 664.98 | 7.18 | 1.09 | 658.2 | 665.30999 | 658.11 | 0 |
| 1749227400 | 657.79999 | -0.65 | -0.10 | 658.23 | 659.02 | 656.66999 | 0 |
| 1749141000 | 658.45 | 5.06 | 0.77 | 653.48 | 659.42999 | 653.4 | 0 |
| 1749054600 | 653.39 | 8.78 | 1.36 | 644.7 | 653.39 | 644.7 | 0 |
| 1748968200 | 644.61 | 2.55 | 0.40 | 642.35 | 646.64 | 642.33 | 0 |
| 1748881800 | 642.05999 | -2.07 | -0.32 | 644.44 | 645.16999 | 636.79 | 0 |
| 1748622600 | 644.13 | -5.84 | -0.90 | 644.41 | 644.54 | 643.53 | 0 |
| 1748536200 | 649.97 | 5.27 | 0.82 | 644.85 | 650.38 | 644.12 | 0 |
| 1748449800 | 644.7 | -0.36 | -0.06 | 645.37 | 649.29 | 643.94 | 0 |
| 1748363400 | 645.05999 | -4.69 | -0.72 | 648.16999 | 648.74 | 644.91 | 0 |
| 1748017800 | 649.75 | 4.71 | 0.73 | 645.01 | 649.91 | 644.92999 | 0 |
| 1747931400 | 645.04 | -6.91 | -1.06 | 651.30999 | 651.38 | 644.26 | 0 |
| 1747845000 | 651.95 | 6.9 | 1.07 | 645.44 | 652.44 | 645.41 | 0 |
| 1747758600 | 645.04999 | -0.35 | -0.05 | 645.35 | 648.41999 | 644.79 | 0 |
| 1747672200 | 645.4 | -1.71 | -0.26 | 647.59 | 647.61 | 642.94 | 0 |
| 1747413000 | 647.11 | -0.66 | -0.10 | 647.99 | 649.6 | 646.37 | 0 |
| 1747326600 | 647.77 | -0.79 | -0.12 | 647.89 | 651.45 | 645.66999 | 0 |
| 1747240200 | 648.55999 | 9.06 | 1.42 | 639.66999 | 650.67999 | 639.62 | 0 |
| 1747153800 | 639.5 | -1.19 | -0.19 | 640.83 | 645.98 | 637.66999 | 0 |
| 1747067400 | 640.69 | 10.81 | 1.72 | 630.14 | 643.35 | 630.04 | 0 |
| 1746808200 | 629.88 | 3.18 | 0.51 | 626.42999 | 630.49 | 626 | 0 |
| 1746721800 | 626.7 | -3.68 | -0.58 | 629.54999 | 634.29999 | 626.2 | 0 |
| 1746635400 | 630.38 | -2.54 | -0.40 | 633.11 | 635.91 | 630.08 | 0 |
| 1746549000 | 632.91999 | 3.76 | 0.60 | 635.29 | 635.38 | 630.04999 | 0 |
| 1746203400 | 629.16 | 15.51 | 2.53 | 613.92999 | 630.54 | 613.35 | 0 |
| 1746117000 | 613.65 | -0.89 | -0.14 | 614.86 | 614.97 | 613.52 | 0 |
| 1746030600 | 614.54 | 4.29 | 0.70 | 609.80999 | 615.37 | 609.29999 | 0 |
| 1745944200 | 610.25 | 2.58 | 0.42 | 608.03 | 612.37 | 607.98 | 0 |
| 1745857800 | 607.66999 | 3.49 | 0.58 | 604.25 | 607.9 | 604.05999 | 0 |
| 1745598600 | 604.17999 | 1.16 | 0.19 | 603.26 | 609.66999 | 603.16999 | 0 |
| 1745512200 | 603.02 | -1.24 | -0.21 | 604.23 | 605.48 | 600.69 | 0 |
| 1745425800 | 604.26 | 11.2 | 1.89 | 591.97 | 605.84 | 591.95 | 0 |
| 1745339400 | 593.05999 | 2.66 | 0.45 | 593.13 | 594.11 | 590.84 | 0 |
| 1744907400 | 590.4 | 4.63 | 0.79 | 585.69 | 590.63 | 584.24 | 0 |
| 1744821000 | 585.77 | -4.37 | -0.74 | 589.85 | 589.9 | 581.87 | 0 |
| 1744734600 | 590.14 | 5.74 | 0.98 | 584.54 | 590.84 | 584.44 | 0 |
| 1744648200 | 584.4 | 7.51 | 1.30 | 577.82 | 585.84 | 577.79 | 0 |
| 1744389000 | 576.89 | 8.45 | 1.49 | 569.38 | 577.92999 | 563.5 | 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
