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 | 7.95 | 1.44885276375 | 548.71 | 557.42 | 546.89 | 0 | 0 | IX |
| 4 | 16.61 | 3.07564114434 | 540.05 | 557.42 | 538.83 | 0 | 0 | IX |
| 12 | 48.86 | 9.62189838519 | 507.8 | 559.27 | 506.73 | 0 | 0 | IX |
| 26 | 97.71 | 21.2899008607 | 458.95 | 559.27 | 435.49 | 0 | 0 | IX |
| 52 | 105.5 | 23.3841652629 | 451.16 | 559.27 | 410.56 | 0 | 0 | IX |
| 156 | 125.1 | 28.9878580035 | 431.56 | 559.27 | 373.66 | 0 | 0 | IX |
| 260 | 402.97 | 262.196629579 | 153.69 | 559.27 | 153.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 553.76 | 3.49 | 0.63 | 550.42999 | 554.67999 | 550.42999 | 0 |
| 1752683400 | 550.27 | -1.02 | -0.19 | 551.26 | 554.12 | 549.98 | 0 |
| 1752597000 | 551.29 | -2.93 | -0.53 | 554.26 | 556.51 | 551.26 | 0 |
| 1752510600 | 554.22 | 4.49 | 0.82 | 549.5 | 554.22 | 549.05999 | 0 |
| 1752251400 | 549.73 | 0.72 | 0.13 | 548.71 | 550.86 | 546.89 | 0 |
| 1752165000 | 549.01 | 2.35 | 0.43 | 546.59 | 552.11 | 546.59 | 0 |
| 1752078600 | 546.66 | 1.56 | 0.29 | 545.46 | 550.67999 | 545.46 | 0 |
| 1751992200 | 545.1 | -0.45 | -0.08 | 545.30999 | 547.17999 | 544.09 | 0 |
| 1751905800 | 545.54999 | 3.13 | 0.58 | 542.36 | 546.87 | 542.36 | 0 |
| 1751646600 | 542.41999 | -5.07 | -0.93 | 547.67999 | 547.67999 | 542.22 | 0 |
| 1751560200 | 547.49 | 7.44 | 1.38 | 540.54999 | 547.55999 | 540.54999 | 0 |
| 1751473800 | 540.04999 | -7.65 | -1.40 | 547.89 | 550.89 | 538.83 | 0 |
| 1751387400 | 547.7 | -2.19 | -0.40 | 549.78 | 553.2 | 547.16999 | 0 |
| 1751301000 | 549.89 | -2 | -0.36 | 551.71 | 553.82 | 547.91999 | 0 |
| 1751041800 | 551.89 | 1.18 | 0.21 | 550.75 | 555.51 | 549.54999 | 0 |
| 1750955400 | 550.71 | 1.74 | 0.32 | 548.84 | 553.59 | 548.84 | 0 |
| 1750869000 | 548.97 | 0.52 | 0.09 | 548.9 | 552.54999 | 547.72 | 0 |
| 1750782600 | 548.45 | 5.66 | 1.04 | 542.57 | 552.86 | 542.54999 | 0 |
| 1750696200 | 542.79 | -2.8 | -0.51 | 545.41999 | 546.04 | 541.04999 | 0 |
| 1750437000 | 545.59 | 5.14 | 0.95 | 540.04999 | 549.24 | 540.04999 | 0 |
| 1750350600 | 540.45 | -1.58 | -0.29 | 542.13 | 543.83 | 538.13 | 0 |
| 1750264200 | 542.03 | 0.56 | 0.10 | 541 | 545.07 | 541 | 0 |
| 1750177800 | 541.47 | -3.53 | -0.65 | 545.07 | 545.07 | 538.58 | 0 |
| 1750091400 | 545 | 2.28 | 0.42 | 541.89 | 545.83 | 541.87 | 0 |
| 1749832200 | 542.72 | -2.16 | -0.40 | 545.39 | 545.39 | 536.63 | 0 |
| 1749745800 | 544.88 | -7.15 | -1.30 | 551.63 | 551.63 | 539.98 | 0 |
| 1749659400 | 552.03 | 0.88 | 0.16 | 550.49 | 554.74 | 550.22 | 0 |
| 1749573000 | 551.15 | -5 | -0.90 | 555.08 | 555.62 | 550.51 | 0 |
| 1749486600 | 556.15 | -1.14 | -0.20 | 557.23 | 559.27 | 556 | 0 |
| 1749227400 | 557.29 | 3.78 | 0.68 | 553.16 | 557.9 | 552.28 | 0 |
| 1749141000 | 553.51 | 3.79 | 0.69 | 549.72 | 553.51 | 548.21 | 0 |
| 1749054600 | 549.72 | 0.17 | 0.03 | 550.09 | 552.74 | 549.22 | 0 |
| 1748968200 | 549.54999 | 0.74 | 0.13 | 548.33 | 551.39 | 544.66 | 0 |
| 1748881800 | 548.80999 | 4.13 | 0.76 | 544.17999 | 550.05999 | 542.85 | 0 |
| 1748622600 | 544.67999 | 2.32 | 0.43 | 546.72 | 548.16 | 544.11 | 0 |
| 1748536200 | 542.36 | 3.81 | 0.71 | 538.67999 | 544.39 | 538.67999 | 0 |
| 1748449800 | 538.54999 | -3.41 | -0.63 | 542.24 | 543.53 | 537.27 | 0 |
| 1748363400 | 541.96 | 7.14 | 1.34 | 537.05999 | 542.88 | 537.05999 | 0 |
| 1748017800 | 534.82 | -7.09 | -1.31 | 541.52 | 541.53 | 525.91 | 0 |
| 1747931400 | 541.91 | -0.52 | -0.10 | 542.62 | 542.85 | 537.03 | 0 |
| 1747845000 | 542.42999 | -0.05 | -0.01 | 543.05999 | 543.09 | 538.2 | 0 |
| 1747758600 | 542.48 | 3.68 | 0.68 | 538.49 | 543.38 | 535.46 | 0 |
| 1747672200 | 538.79999 | -1.53 | -0.28 | 540.27 | 540.27 | 533.97 | 0 |
| 1747413000 | 540.33 | -2.91 | -0.54 | 543.75 | 545.82 | 538.07 | 0 |
| 1747326600 | 543.24 | 5.7 | 1.06 | 537.34 | 543.89 | 533.17999 | 0 |
| 1747240200 | 537.54 | 0.85 | 0.16 | 536.97 | 540.30999 | 535.71 | 0 |
| 1747153800 | 536.69 | -2.27 | -0.42 | 539.05999 | 542 | 536.27 | 0 |
| 1747067400 | 538.96 | 4.53 | 0.85 | 535.01 | 544.59 | 532.92999 | 0 |
| 1746808200 | 534.42999 | 2.31 | 0.43 | 531.45 | 534.61 | 528.80999 | 0 |
| 1746721800 | 532.12 | 0.36 | 0.07 | 532.02 | 536.29 | 532.02 | 0 |
| 1746635400 | 531.76 | 2.29 | 0.43 | 528.30999 | 532.63 | 528.30999 | 0 |
| 1746549000 | 529.47 | 6.88 | 1.32 | 526.19 | 529.72 | 523.45 | 0 |
| 1746225900 | 522.59 | 0 | 0.00 | 517.58 | 524.9 | 517.58 | 0 |
| 1746203400 | 522.59 | 4.48 | 0.86 | 517.58 | 524.9 | 517.58 | 0 |
| 1746117000 | 518.11 | 3.92 | 0.76 | 514.24 | 518.89 | 512.49 | 0 |
| 1746030600 | 514.19 | -0.32 | -0.06 | 514.55999 | 517.48 | 506.73 | 0 |
| 1745944200 | 514.51 | 1.63 | 0.32 | 513.24 | 517.66 | 511.77 | 0 |
| 1745857800 | 512.88 | 4.59 | 0.90 | 509.23 | 514.29999 | 509.23 | 0 |
| 1745598600 | 508.29 | 0.74 | 0.15 | 507.8 | 511.06 | 506.9 | 0 |
| 1745512200 | 507.55 | -1.32 | -0.26 | 508.95 | 509.33 | 504.05 | 0 |
| 1745425800 | 508.87 | 5.75 | 1.14 | 504.05 | 511.86 | 504.05 | 0 |
| 1745339400 | 503.12 | 3.34 | 0.67 | 499.14 | 503.74 | 498.69 | 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
