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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 528.26 | -9.83 | -1.83 | 528.26 | 528.26 | 528.26 | 0 |
| 1734456600 | 538.085 | -15.16 | -2.74 | 548.11 | 569.5 | 512.585 | 5 |
| 1734370200 | 553.245 | 15.91 | 2.96 | 553.245 | 553.245 | 553.245 | 5 |
| 1734111000 | 537.335 | -2.52 | -0.47 | 533.63 | 561.1 | 517.785 | 301 |
| 1734024600 | 539.855 | 0.94 | 0.17 | 539.855 | 539.855 | 539.855 | 213 |
| 1733938200 | 538.915 | 19.17 | 3.69 | 524.99 | 563.095 | 511.585 | 6164 |
| 1733851800 | 519.75 | -16.95 | -3.16 | 542.1 | 561.665 | 508.705 | 1847 |
| 1733765400 | 536.7 | -33.53 | -5.88 | 572.84 | 596.71 | 518.38 | 2649 |
| 1733506200 | 570.225 | 1.4 | 0.25 | 554.6 | 586.80499 | 535.45 | 2345 |
| 1733419800 | 568.825 | 34.78 | 6.51 | 595.24 | 611.615 | 551.915 | 2984 |
| 1733333400 | 534.04499 | 0.5 | 0.09 | 541.05999 | 572.16999 | 520.6 | 1992 |
| 1733247000 | 533.54 | 0.19 | 0.04 | 523.26 | 556.375 | 492.185 | 207 |
| 1733160600 | 533.35 | -1.13 | -0.21 | 539.05999 | 549.365 | 496.04 | 3893 |
| 1732901400 | 534.475 | 7.75 | 1.47 | 539.28 | 557.085 | 508.755 | 6 |
| 1732815000 | 526.73 | 10.89 | 2.11 | 527.11 | 544.6025 | 497.0425 | 745 |
| 1732728600 | 515.84 | -11.49 | -2.18 | 515.84 | 515.84 | 515.84 | 770 |
| 1732642200 | 527.33 | -21.67 | -3.95 | 523.9 | 550.59 | 495.8 | 478 |
| 1732555800 | 549 | 10.99 | 2.04 | 549 | 549 | 549 | 21 |
| 1732296600 | 538.015 | 3.54 | 0.66 | 538.015 | 538.015 | 538.015 | 584 |
| 1732210200 | 534.475 | 6.24 | 1.18 | 569.47 | 589.525 | 492.88 | 3390 |
| 1732123800 | 528.235 | -25.21 | -4.55 | 549.82 | 575.9625 | 528.235 | 12433 |
| 1732037400 | 553.44 | 8.07 | 1.48 | 553.44 | 553.44 | 553.44 | 12567 |
| 1731951000 | 545.375 | 36.51 | 7.17 | 514.62 | 561.01 | 486.315 | 3383 |
| 1731691800 | 508.87 | 19.87 | 4.06 | 486.73 | 523.775 | 459.04 | 9573 |
| 1731605400 | 489 | -49.79 | -9.24 | 490.48 | 512.335 | 459.915 | 4087 |
| 1731519000 | 538.79499 | 4.84 | 0.91 | 545.85 | 559.87 | 520.625 | 2916 |
| 1731432600 | 533.95 | -8.17 | -1.51 | 584.74 | 601.9775 | 510.08 | 2141 |
| 1731346200 | 542.12 | 84.75 | 18.53 | 537.64 | 556.885 | 489.37 | 20058 |
| 1731087000 | 457.37 | 23.43 | 5.40 | 430.4 | 472.725 | 412.085 | 16330 |
| 1731000600 | 433.945 | 29.37 | 7.26 | 412.51 | 446.03 | 395.465 | 12448 |
| 1730914200 | 404.575 | 76.8 | 23.43 | 371.95 | 417.095 | 353.29 | 5970 |
| 1730827800 | 327.77499 | 28.95 | 9.69 | 311.69 | 342.445 | 296.9525 | 1578 |
| 1730741400 | 298.82 | -16.4 | -5.20 | 304.83 | 320.89999 | 284.89 | 4657 |
| 1730482200 | 315.22 | -50.87 | -13.89 | 305.01 | 336.8125 | 288.82 | 8959 |
| 1730395800 | 366.085 | 0 | 0.00 | 366.085 | 366.085 | 366.085 | 2765 |
| 1730309400 | 366.085 | -6.23 | -1.67 | 366.085 | 366.085 | 366.085 | 15009 |
| 1730223000 | 372.315 | 12.06 | 3.35 | 369.92 | 389.905 | 351.85 | 9468 |
| 1730136600 | 360.255 | 4.2 | 1.18 | 353.04 | 377.05 | 338.93 | 22340 |
| 1729873800 | 356.055 | 10.45 | 3.02 | 348.04 | 372.105 | 333.77 | 65 |
| 1729787400 | 345.605 | 6.13 | 1.81 | 343.48 | 367.6 | 328.41 | 92 |
| 1729701000 | 339.475 | -19.27 | -5.37 | 339.475 | 339.475 | 339.475 | 34 |
| 1729614600 | 358.74 | 7.07 | 2.01 | 353.4 | 376.855 | 337.08 | 128 |
| 1729528200 | 351.675 | -10.82 | -2.98 | 374.08 | 388.57 | 338.5 | 97 |
| 1729269000 | 362.495 | 14.64 | 4.21 | 362.495 | 362.495 | 362.495 | 0 |
| 1729182600 | 347.86 | -1.33 | -0.38 | 352.51 | 368.145 | 325.52249 | 810 |
| 1729096200 | 349.19 | 23.61 | 7.25 | 336.22 | 362.355 | 320.8 | 24419 |
| 1729009800 | 325.58499 | 3.35 | 1.04 | 326.52 | 354.41 | 303.70999 | 1444 |
| 1728923400 | 322.23 | 29.28 | 9.99 | 304.77 | 335.015 | 287.42 | 130 |
| 1728664200 | 292.95 | 18.52 | 6.75 | 273.85 | 305.795 | 271.02 | 577 |
| 1728577800 | 274.43 | -14.31 | -4.95 | 274.43 | 274.43 | 274.43 | 0 |
| 1728491400 | 288.735 | 10.4 | 3.73 | 288.735 | 288.735 | 288.735 | 0 |
| 1728405000 | 278.33999 | -7.93 | -2.77 | 277.7 | 296.285 | 262.52999 | 38 |
| 1728318600 | 286.265 | 9.69 | 3.50 | 286.265 | 286.265 | 286.265 | 0 |
| 1728059400 | 276.58 | 3.84 | 1.41 | 276.58 | 276.58 | 276.58 | 0 |
| 1727973000 | 272.74 | 2 | 0.74 | 277.515 | 289.855 | 257.065 | 50 |
| 1727886600 | 270.745 | 0 | 0.00 | 270.745 | 270.745 | 270.745 | 0 |
| 1727800200 | 270.745 | -25.78 | -8.70 | 294.77 | 309.845 | 255.815 | 80 |
| 1727713800 | 296.52999 | -7.15 | -2.35 | 296.52999 | 296.52999 | 296.52999 | 0 |
| 1727454600 | 303.68 | 12.25 | 4.20 | 303.68 | 303.68 | 303.68 | 0 |
| 1727368200 | 291.435 | 16.29 | 5.92 | 291.435 | 291.435 | 291.435 | 80 |
| 1727281800 | 275.145 | 1.64 | 0.60 | 275.145 | 275.145 | 275.145 | 0 |
| 1727195400 | 273.5 | -6.21 | -2.22 | 278.57 | 293.885 | 255.96 | 404 |
| 1727109000 | 279.71499 | 5.17 | 1.88 | 279.71499 | 279.71499 | 279.71499 | 0 |
| 1726849800 | 274.54 | -13.7 | -4.75 | 278.52 | 293.24 | 260.915 | 4838 |
| 1726763400 | 288.24 | 23.66 | 8.94 | 276.20999 | 299.69 | 264.99 | 90 |
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
