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 | -1.52505446623 | 459 | 459 | 430.5 | 471047 | 441.30581675 | DE |
| 4 | 12 | 2.72727272727 | 440 | 459 | 429.5 | 578435 | 443.30099698 | DE |
| 12 | 35 | 8.3932853717 | 417 | 459 | 398 | 665966 | 428.49029856 | DE |
| 26 | 54 | 13.567839196 | 398 | 459 | 372 | 773858 | 411.19169518 | DE |
| 52 | 114.5 | 33.9259259259 | 337.5 | 459 | 328 | 977836 | 387.53139387 | DE |
| 156 | -39.5 | -8.03662258393 | 491.5 | 523 | 243.5 | 3252992 | 360.5417086 | DE |
| 260 | 129.5 | 40.1550387597 | 322.5 | 568 | 243.5 | 4230860 | 396.16378936 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 439.5 | -3 | -0.68 | 459 | 459 | 434 | 400888 |
| 1732037400 | 442.5 | 8.5 | 1.96 | 452 | 452 | 432 | 371885 |
| 1731951000 | 434 | -6.5 | -1.48 | 440.5 | 444.5 | 430.5 | 704071 |
| 1731691800 | 440.5 | -11.5 | -2.54 | 447 | 451 | 440.5 | 345219 |
| 1731605400 | 452 | 3 | 0.67 | 459 | 459 | 447 | 533171 |
| 1731519000 | 449 | -3 | -0.66 | 448.5 | 454.5 | 447 | 367860 |
| 1731432600 | 452 | -5 | -1.09 | 456.5 | 457.5 | 452 | 268223 |
| 1731346200 | 457 | 12 | 2.70 | 445 | 458 | 445 | 372973 |
| 1731087000 | 445 | -4 | -0.89 | 440 | 450 | 440 | 298454 |
| 1731000600 | 449 | 4 | 0.90 | 446 | 449.5 | 445 | 602417 |
| 1730914200 | 445 | 3 | 0.68 | 445.5 | 452.5 | 442.5 | 598253 |
| 1730827800 | 442 | -6 | -1.34 | 449.5 | 451.5 | 442 | 652323 |
| 1730741400 | 448 | 3 | 0.67 | 445 | 450 | 445 | 536622 |
| 1730482200 | 445 | 5 | 1.14 | 455 | 455 | 440 | 935520 |
| 1730395800 | 440 | -5.5 | -1.23 | 445.5 | 446.5 | 433 | 663437 |
| 1730309400 | 445.5 | 7 | 1.60 | 436 | 453.5 | 436 | 1827050 |
| 1730223000 | 438.5 | -4.5 | -1.02 | 443.5 | 446.5 | 436.5 | 306404 |
| 1730136600 | 443 | 11.5 | 2.67 | 453.5 | 453.5 | 435.5 | 737530 |
| 1729873800 | 431.5 | 1.5 | 0.35 | 430 | 436 | 429.5 | 483089 |
| 1729787400 | 430 | 0 | 0.00 | 440 | 440 | 430 | 563320 |
| 1729701000 | 430 | 2 | 0.47 | 427 | 433.5 | 427 | 1003280 |
| 1729614600 | 428 | 1.5 | 0.35 | 413.5 | 428.5 | 413.5 | 489304 |
| 1729528200 | 426.5 | -12 | -2.74 | 419 | 443.5 | 419 | 797356 |
| 1729269000 | 438.5 | -1 | -0.23 | 437.5 | 441 | 436.5 | 2345923 |
| 1729182600 | 439.5 | 2.5 | 0.57 | 430 | 444 | 430 | 644650 |
| 1729096200 | 437 | 9 | 2.10 | 434 | 437 | 432 | 690523 |
| 1729009800 | 428 | 0.5 | 0.12 | 434 | 434 | 425.5 | 516611 |
| 1728923400 | 427.5 | 0.5 | 0.12 | 429 | 429.5 | 424.5 | 295146 |
| 1728664200 | 427 | -2 | -0.47 | 424 | 432 | 424 | 470550 |
| 1728577800 | 429 | 5 | 1.18 | 437 | 437 | 422.5 | 488295 |
| 1728491400 | 424 | 8.5 | 2.05 | 419 | 425.5 | 415 | 444493 |
| 1728405000 | 415.5 | -5.5 | -1.31 | 426.5 | 426.5 | 412.5 | 660161 |
| 1728318600 | 421 | 1 | 0.24 | 422 | 422 | 414.5 | 369533 |
| 1728059400 | 420 | 10.5 | 2.56 | 415 | 423 | 408 | 954186 |
| 1727973000 | 409.5 | -2 | -0.49 | 410 | 415 | 408 | 303231 |
| 1727886600 | 411.5 | -10 | -2.37 | 401 | 420 | 401 | 1345857 |
| 1727800200 | 421.5 | -6.5 | -1.52 | 437 | 437 | 419.5 | 678068 |
| 1727713800 | 428 | -1 | -0.23 | 437 | 437 | 425 | 775500 |
| 1727454600 | 429 | 6 | 1.42 | 402 | 429 | 402 | 465623 |
| 1727368200 | 423 | 2 | 0.48 | 430 | 430 | 420.5 | 335519 |
| 1727281800 | 421 | 0 | 0.00 | 411 | 425.5 | 411 | 860103 |
| 1727195400 | 421 | 2.5 | 0.60 | 430 | 430 | 416.5 | 357944 |
| 1727109000 | 418.5 | 1.5 | 0.36 | 417 | 421.5 | 414 | 227089 |
| 1726849800 | 417 | -11.5 | -2.68 | 410 | 424.5 | 410 | 829855 |
| 1726763400 | 428.5 | 12.5 | 3.00 | 398 | 428.5 | 398 | 1702006 |
| 1726677000 | 416 | -2.5 | -0.60 | 437 | 437 | 415.5 | 247698 |
| 1726590600 | 418.5 | 0 | 0.00 | 418.5 | 421.5 | 418 | 829890 |
| 1726504200 | 418.5 | 5.5 | 1.33 | 405 | 419 | 405 | 354381 |
| 1726245000 | 413 | 0.5 | 0.12 | 410.5 | 414 | 409 | 324222 |
| 1726158600 | 412.5 | 3 | 0.73 | 398.5 | 416.5 | 398.5 | 283082 |
| 1726072200 | 409.5 | -3.5 | -0.85 | 406.5 | 415 | 406.5 | 284600 |
| 1725985800 | 413 | 2 | 0.49 | 398.5 | 416 | 398.5 | 276861 |
| 1725899400 | 411 | 3 | 0.74 | 398.5 | 412 | 398.5 | 183840 |
| 1725640200 | 408 | -4 | -0.97 | 420 | 420 | 406 | 263114 |
| 1725553800 | 412 | 2.5 | 0.61 | 415.5 | 415.5 | 408 | 410560 |
| 1725467400 | 409.5 | -3.5 | -0.85 | 398.5 | 414 | 398.5 | 364162 |
| 1725381000 | 413 | -6 | -1.43 | 404.5 | 418 | 404.5 | 384279 |
| 1725294600 | 419 | -1 | -0.24 | 424 | 424 | 414 | 2817117 |
| 1725035400 | 420 | 2.5 | 0.60 | 419 | 420 | 415.5 | 906274 |
| 1724949000 | 417.5 | 0.5 | 0.12 | 417 | 419.5 | 415.5 | 2738790 |
| 1724862600 | 417 | 3 | 0.72 | 435 | 435 | 410.5 | 298005 |
| 1724776200 | 414 | -6 | -1.43 | 421 | 421 | 413.5 | 495963 |
| 1724430600 | 420 | 5.5 | 1.33 | 398 | 422 | 398 | 477218 |
| 1724344200 | 414.5 | 2 | 0.48 | 412.5 | 418.5 | 411 | 487401 |
| 1724257800 | 412.5 | 9 | 2.23 | 399.5 | 412.5 | 399.5 | 802755 |
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
