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 | -14.49 | -2.16977882931 | 667.81 | 668.4 | 646.64 | 0 | 0 | IX |
| 4 | 3.66 | 0.563371609765 | 649.66 | 668.4 | 641.89 | 0 | 0 | IX |
| 12 | 36.71 | 5.95352005319 | 616.61 | 669.78 | 608.49 | 0 | 0 | IX |
| 26 | 113.15 | 20.9471092434 | 540.17 | 669.78 | 538.65 | 0 | 0 | IX |
| 52 | 146.14 | 28.8142276904 | 507.18 | 669.78 | 471.73 | 0 | 0 | IX |
| 156 | 293.83 | 81.7352360288 | 359.49 | 669.78 | 325.31 | 0 | 0 | IX |
| 260 | 320.7 | 96.4163309482 | 332.62 | 669.78 | 279 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 648.46 | 0.77 | 0.12 | 647.69 | 653.04 | 647.69 | 0 |
| 1752597000 | 647.69 | -7.9 | -1.21 | 655.59 | 657.97 | 646.64 | 0 |
| 1752510600 | 655.59 | 1.49 | 0.23 | 654.1 | 655.72 | 648.45 | 0 |
| 1752251400 | 654.1 | -6.77 | -1.02 | 660.87 | 660.87 | 652.24 | 0 |
| 1752165000 | 660.87 | -6.94 | -1.04 | 667.80999 | 668.4 | 660.74 | 0 |
| 1752078600 | 667.80999 | 8.38 | 1.27 | 659.42999 | 667.98 | 659.42999 | 0 |
| 1751992200 | 659.42999 | 0.97 | 0.15 | 658.46 | 661.03 | 657.33 | 0 |
| 1751905800 | 658.46 | 4.8 | 0.73 | 653.66 | 658.46 | 651.6 | 0 |
| 1751646600 | 653.66 | -8.05 | -1.22 | 661.71 | 661.71 | 650.80999 | 0 |
| 1751560200 | 661.71 | 6.72 | 1.03 | 654.99 | 661.71 | 653.51 | 0 |
| 1751473800 | 654.99 | 3.36 | 0.52 | 651.63 | 657.94 | 651.63 | 0 |
| 1751387400 | 651.63 | 0.02 | 0.00 | 651.61 | 654.65 | 650.03 | 0 |
| 1751301000 | 651.61 | 0.73 | 0.11 | 650.88 | 652.92999 | 647.02 | 0 |
| 1751041800 | 650.88 | 7.08 | 1.10 | 643.79999 | 650.88 | 643.79999 | 0 |
| 1750955400 | 643.79999 | 0.03 | 0.00 | 643.77 | 647.82 | 642.44 | 0 |
| 1750869000 | 643.77 | -12.01 | -1.83 | 655.78 | 655.79999 | 643.77 | 0 |
| 1750782600 | 655.78 | 9.05 | 1.40 | 646.73 | 657.76 | 646.73 | 0 |
| 1750696200 | 646.73 | -0.29 | -0.04 | 647.02 | 648.85 | 642.11 | 0 |
| 1750437000 | 647.02 | 5.13 | 0.80 | 641.89 | 650.29 | 641.89 | 0 |
| 1750350600 | 641.89 | -7.77 | -1.20 | 649.66 | 649.66 | 641.89 | 0 |
| 1750264200 | 649.66 | 0.31 | 0.05 | 649.35 | 652.14 | 646.28 | 0 |
| 1750177800 | 649.35 | -8.94 | -1.36 | 658.29 | 658.29 | 646 | 0 |
| 1750091400 | 658.29 | 10.18 | 1.57 | 648.11 | 659.28 | 648.11 | 0 |
| 1749832200 | 648.11 | -8.28 | -1.26 | 656.39 | 656.39 | 644.80999 | 0 |
| 1749745800 | 656.39 | -0.91 | -0.14 | 657.29999 | 658.07 | 649.85 | 0 |
| 1749659400 | 657.29999 | -2.86 | -0.43 | 660.16 | 660.16 | 654.41999 | 0 |
| 1749573000 | 660.16 | -2.07 | -0.31 | 662.23 | 664.04 | 660.16 | 0 |
| 1749486600 | 662.23 | -0.4 | -0.06 | 662.63 | 664.71 | 660.28 | 0 |
| 1749227400 | 662.63 | 2.21 | 0.33 | 660.41999 | 664.65 | 659.25 | 0 |
| 1749141000 | 660.41999 | 5.31 | 0.81 | 655.11 | 660.41999 | 652.30999 | 0 |
| 1749054600 | 655.11 | -1.51 | -0.23 | 656.62 | 659.07 | 652.11 | 0 |
| 1748968200 | 656.62 | -3.77 | -0.57 | 660.39 | 662.65 | 653.9 | 0 |
| 1748881800 | 660.39 | 1.76 | 0.27 | 658.63 | 662.05999 | 655.91 | 0 |
| 1748622600 | 658.63 | 1.95 | 0.30 | 661.13 | 661.46 | 657.26 | 0 |
| 1748536200 | 656.67999 | 0.4 | 0.06 | 656.28 | 659.80999 | 655.01 | 0 |
| 1748449800 | 656.28 | -7.11 | -1.07 | 663.39 | 664.41999 | 655.91 | 0 |
| 1748363400 | 663.39 | 6.04 | 0.92 | 662.49 | 666.30999 | 659.55999 | 0 |
| 1748017800 | 657.35 | -8 | -1.20 | 665.35 | 668.94 | 645.87 | 0 |
| 1747931400 | 665.35 | -0.68 | -0.10 | 666.03 | 666.03 | 659.17999 | 0 |
| 1747845000 | 666.03 | -0.82 | -0.12 | 666.85 | 669.78 | 664.1 | 0 |
| 1747758600 | 666.85 | 10.92 | 1.66 | 655.92999 | 667.95 | 655.92999 | 0 |
| 1747672200 | 655.92999 | 1.62 | 0.25 | 654.30999 | 656.07 | 651.91 | 0 |
| 1747413000 | 654.30999 | 6.17 | 0.95 | 648.14 | 654.30999 | 648.14 | 0 |
| 1747326600 | 648.14 | 3.58 | 0.56 | 644.55999 | 648.14 | 641.79999 | 0 |
| 1747240200 | 644.55999 | 4.52 | 0.71 | 640.04 | 644.55999 | 639.86 | 0 |
| 1747153800 | 640.04 | 4.62 | 0.73 | 635.41999 | 641.76 | 635.01 | 0 |
| 1747067400 | 635.41999 | 3.88 | 0.61 | 631.54 | 639.65 | 630.69 | 0 |
| 1746808200 | 631.54 | 2.91 | 0.46 | 628.63 | 632.66 | 627.82 | 0 |
| 1746721800 | 628.63 | 0.39 | 0.06 | 628.24 | 629.26 | 625.66999 | 0 |
| 1746635400 | 628.24 | -1.7 | -0.27 | 629.94 | 629.94 | 625.13 | 0 |
| 1746549000 | 629.94 | 4.53 | 0.72 | 629.23 | 632.44 | 624.07 | 0 |
| 1746203400 | 625.41 | 5.97 | 0.96 | 619.44 | 626.41999 | 619.33 | 0 |
| 1746117000 | 619.44 | 0 | 0.00 | 619.44 | 619.44 | 619.44 | 0 |
| 1746030600 | 619.44 | -5.18 | -0.83 | 624.62 | 624.62 | 608.49 | 0 |
| 1745944200 | 624.62 | -4.09 | -0.65 | 628.71 | 630.4 | 620.58 | 0 |
| 1745857800 | 628.71 | 5.36 | 0.86 | 623.35 | 629.11 | 623.35 | 0 |
| 1745598600 | 623.35 | 8.58 | 1.40 | 614.77 | 624.08 | 614.77 | 0 |
| 1745512200 | 614.77 | -1.84 | -0.30 | 616.61 | 618.09 | 611.25 | 0 |
| 1745425800 | 616.61 | 9.13 | 1.50 | 607.48 | 616.61 | 607.48 | 0 |
| 1745339400 | 607.48 | 4.83 | 0.80 | 602.65 | 607.48 | 598.2 | 0 |
| 1744907400 | 602.65 | -1.31 | -0.22 | 603.96 | 605.02 | 599.72 | 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
