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 | -3.07 | -0.563965023146 | 544.36 | 548.42 | 533.42 | 0 | 0 | IX |
| 4 | 8.87 | 1.6659779873 | 532.42 | 548.42 | 532.42 | 0 | 0 | IX |
| 12 | -16.93 | -3.03285443015 | 558.22 | 571.94 | 524.84 | 0 | 0 | IX |
| 26 | 42.92 | 8.61207536569 | 498.37 | 571.94 | 498.37 | 0 | 0 | IX |
| 52 | 40.9 | 8.17362457283 | 500.39 | 571.94 | 481.82 | 0 | 0 | IX |
| 156 | -47.8 | -8.11421005279 | 589.09 | 620.57 | 462 | 0 | 0 | IX |
| 260 | 436.99 | 418.974113135 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 541.29 | -0.07 | -0.01 | 541.36 | 541.91 | 533.41999 | 0 |
| 1734629400 | 541.36 | -5.85 | -1.07 | 547.21 | 547.21 | 538.74 | 0 |
| 1734543000 | 547.21 | 2.66 | 0.49 | 544.54999 | 548.41999 | 544.5 | 0 |
| 1734456600 | 544.54999 | 1.32 | 0.24 | 543.23 | 545.94 | 538.01 | 0 |
| 1734370200 | 543.23 | 3.32 | 0.61 | 539.91 | 543.23 | 538.05999 | 0 |
| 1734111000 | 539.91 | -4.45 | -0.82 | 544.36 | 544.36 | 539.21 | 0 |
| 1734024600 | 544.36 | -0.39 | -0.07 | 544.75 | 546.01 | 543.34 | 0 |
| 1733938200 | 544.75 | 1.39 | 0.26 | 543.36 | 546.03 | 541.85 | 0 |
| 1733851800 | 543.36 | 0.39 | 0.07 | 542.97 | 546.41 | 542.97 | 0 |
| 1733765400 | 542.97 | -0.26 | -0.05 | 543.23 | 544.59 | 539.85 | 0 |
| 1733506200 | 543.23 | 1.58 | 0.29 | 541.65 | 544.71 | 540.58 | 0 |
| 1733419800 | 541.65 | 0.11 | 0.02 | 541.54 | 544.02 | 539.47 | 0 |
| 1733333400 | 541.54 | 0.32 | 0.06 | 541.22 | 541.54 | 539.5 | 0 |
| 1733247000 | 541.22 | -1.25 | -0.23 | 542.47 | 543.91999 | 539.47 | 0 |
| 1733160600 | 542.47 | 0.82 | 0.15 | 541.65 | 543.66999 | 538.51 | 0 |
| 1732901400 | 541.65 | 0.97 | 0.18 | 540.67999 | 541.98 | 537.83 | 0 |
| 1732815000 | 540.67999 | -1.12 | -0.21 | 541.79999 | 544.6 | 540.07 | 0 |
| 1732728600 | 541.79999 | 2.72 | 0.50 | 539.08 | 541.80999 | 538.63 | 0 |
| 1732642200 | 539.08 | -7.21 | -1.32 | 546.29 | 546.29 | 538.6 | 0 |
| 1732555800 | 546.29 | 2.55 | 0.47 | 543.74 | 546.49 | 542.38 | 0 |
| 1732296600 | 543.74 | 11.32 | 2.13 | 532.41999 | 544.54999 | 532.41999 | 0 |
| 1732210200 | 532.41999 | 2.2 | 0.41 | 530.22 | 532.77 | 527.5 | 0 |
| 1732123800 | 530.22 | 0.86 | 0.16 | 529.36 | 534.34 | 529.36 | 0 |
| 1732037400 | 529.36 | 0.78 | 0.15 | 528.58 | 531.69 | 524.84 | 0 |
| 1731951000 | 528.58 | -2.14 | -0.40 | 530.72 | 531.99 | 526.08 | 0 |
| 1731691800 | 530.72 | -11.89 | -2.19 | 542.61 | 542.61 | 529.23 | 0 |
| 1731605400 | 542.61 | 1.44 | 0.27 | 541.16999 | 543.05999 | 538.23 | 0 |
| 1731519000 | 541.16999 | -2.19 | -0.40 | 543.36 | 543.36 | 537.5 | 0 |
| 1731432600 | 543.36 | -11.35 | -2.05 | 554.71 | 554.71 | 542.67999 | 0 |
| 1731346200 | 554.71 | 2.99 | 0.54 | 551.72 | 556.85 | 551.72 | 0 |
| 1731087000 | 551.72 | -0.91 | -0.16 | 552.63 | 555.02 | 549.52 | 0 |
| 1731000600 | 552.63 | 3.54 | 0.64 | 549.09 | 553.88 | 548.08 | 0 |
| 1730914200 | 549.09 | 0.24 | 0.04 | 548.85 | 562.99 | 547.02 | 0 |
| 1730827800 | 548.85 | -1.53 | -0.28 | 550.38 | 552.41999 | 547.61 | 0 |
| 1730741400 | 550.38 | -0.52 | -0.09 | 550.9 | 557.75 | 549.72 | 0 |
| 1730482200 | 550.9 | 7.84 | 1.44 | 543.05999 | 552.12 | 541.7 | 0 |
| 1730395800 | 543.05999 | 0 | 0.00 | 543.05999 | 545.47 | 540.1 | 0 |
| 1730309400 | 543.05999 | -7.61 | -1.38 | 550.66999 | 550.66999 | 540.66999 | 0 |
| 1730223000 | 550.66999 | -4.23 | -0.76 | 554.9 | 557.74 | 550.66999 | 0 |
| 1730136600 | 554.9 | -5.89 | -1.05 | 560.79 | 563.77 | 552.03 | 0 |
| 1729873800 | 560.79 | 4.54 | 0.82 | 556.25 | 560.79 | 556.25 | 0 |
| 1729787400 | 556.25 | -2.78 | -0.50 | 559.03 | 561.04 | 556.25 | 0 |
| 1729701000 | 559.03 | -0.9 | -0.16 | 559.92999 | 561.53 | 558.2 | 0 |
| 1729614600 | 559.92999 | -1.96 | -0.35 | 561.89 | 561.89 | 555.91999 | 0 |
| 1729528200 | 561.89 | -3.33 | -0.59 | 565.22 | 567.15 | 561.89 | 0 |
| 1729269000 | 565.22 | 0.25 | 0.04 | 564.97 | 565.32 | 559.74 | 0 |
| 1729182600 | 564.97 | 7.47 | 1.34 | 557.5 | 565.62 | 557.5 | 0 |
| 1729096200 | 557.5 | -2.76 | -0.49 | 560.26 | 560.35 | 555.9 | 0 |
| 1729009800 | 560.26 | -0.79 | -0.14 | 561.04999 | 564.72 | 557.02 | 0 |
| 1728923400 | 561.04999 | 4.96 | 0.89 | 556.09 | 561.37 | 556.09 | 0 |
| 1728664200 | 556.09 | 2.26 | 0.41 | 553.83 | 556.97 | 551.54 | 0 |
| 1728577800 | 553.83 | -2.85 | -0.51 | 556.67999 | 558.97 | 553.04999 | 0 |
| 1728491400 | 556.67999 | -0.28 | -0.05 | 556.96 | 557.94 | 553.16999 | 0 |
| 1728405000 | 556.96 | -1.26 | -0.23 | 558.22 | 558.22 | 553.80999 | 0 |
| 1728318600 | 558.22 | -1.48 | -0.26 | 559.7 | 559.7 | 553.5 | 0 |
| 1728059400 | 559.7 | 1.75 | 0.31 | 557.95 | 561.33 | 556.33 | 0 |
| 1727973000 | 557.95 | -7.13 | -1.26 | 565.08 | 565.08 | 556.7 | 0 |
| 1727886600 | 565.08 | -3.38 | -0.59 | 568.46 | 568.74 | 562.34 | 0 |
| 1727800200 | 568.46 | 2.05 | 0.36 | 566.41 | 571.74 | 566.37 | 0 |
| 1727713800 | 566.41 | -0.76 | -0.13 | 567.16999 | 571.94 | 565.97 | 0 |
| 1727454600 | 567.16999 | 8.95 | 1.60 | 558.22 | 568.53 | 558.22 | 0 |
| 1727368200 | 558.22 | 3.48 | 0.63 | 554.74 | 559.37 | 554.74 | 0 |
| 1727281800 | 554.74 | 0.18 | 0.03 | 554.55999 | 558.04999 | 553.79999 | 0 |
| 1727195400 | 554.55999 | 3.92 | 0.71 | 550.64 | 554.71 | 548.97 | 0 |
| 1727109000 | 550.64 | -1.32 | -0.24 | 551.96 | 554.7 | 550.34 | 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
