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 | 4.5 | 0.734094616639 | 613 | 624 | 579.5 | 1327667 | 603.7729185 | DE |
| 4 | -21.5 | -3.36463223787 | 639 | 675.5 | 579.5 | 949426 | 628.10712689 | DE |
| 12 | -98.5 | -13.7569832402 | 716 | 717 | 579.5 | 1112362 | 653.42055247 | DE |
| 26 | -154.5 | -20.0129533679 | 772 | 850 | 579.5 | 950541 | 697.85159498 | DE |
| 52 | -111.1 | -15.2484216305 | 728.6 | 850 | 579.5 | 1128984 | 725.8515592 | DE |
| 156 | -238.5 | -27.8621495327 | 856 | 1169 | 551.2 | 1276513 | 826.0152223 | DE |
| 260 | 23.9 | 4.02628032345 | 593.6 | 1276 | 397.3 | 1140739 | 852.1353322 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 608.5 | 29 | 5.00 | 593.5 | 623 | 587.5 | 2693778 |
| 1741109400 | 579.5 | -30 | -4.92 | 624 | 624 | 579.5 | 1297092 |
| 1741023000 | 609.5 | -0.5 | -0.08 | 606.5 | 616 | 605 | 809195 |
| 1740763800 | 610 | -5 | -0.81 | 613 | 614 | 607.5 | 1304451 |
| 1740677400 | 615 | -8.5 | -1.36 | 613 | 620 | 610 | 533821 |
| 1740591000 | 623.5 | -7.5 | -1.19 | 623.5 | 637.5 | 623 | 2015840 |
| 1740504600 | 631 | -6.5 | -1.02 | 622 | 639.5 | 622 | 589964 |
| 1740418200 | 637.5 | -3.5 | -0.55 | 633.5 | 645.5 | 633 | 397807 |
| 1740159000 | 641 | 1 | 0.16 | 645 | 650 | 640.5 | 361856 |
| 1740072600 | 640 | 1 | 0.16 | 637.5 | 645.5 | 635 | 581250 |
| 1739986200 | 639 | -9 | -1.39 | 663.5 | 663.5 | 633.5 | 705888 |
| 1739899800 | 648 | -9 | -1.37 | 654.5 | 657.5 | 646.5 | 650745 |
| 1739813400 | 657 | 2.5 | 0.38 | 663 | 663 | 650 | 351261 |
| 1739554200 | 654.5 | -6.5 | -0.98 | 660.5 | 661.5 | 650 | 481660 |
| 1739467800 | 661 | -1.5 | -0.23 | 661.5 | 675.5 | 646 | 894266 |
| 1739381400 | 662.5 | 11.5 | 1.77 | 650.5 | 662.5 | 650.5 | 589352 |
| 1739295000 | 651 | 13 | 2.04 | 623 | 651.5 | 623 | 1494912 |
| 1739208600 | 638 | 11 | 1.75 | 628.5 | 639 | 625.5 | 2014722 |
| 1738949400 | 627 | -15.5 | -2.41 | 640 | 646.5 | 626 | 716030 |
| 1738863000 | 642.5 | 9.5 | 1.50 | 639 | 650 | 631.5 | 504620 |
| 1738776600 | 633 | -6 | -0.94 | 654.5 | 654.5 | 629.5 | 429334 |
| 1738690200 | 639 | -1 | -0.16 | 634.5 | 642 | 633.5 | 402564 |
| 1738603800 | 640 | -10.5 | -1.61 | 640 | 643 | 626.5 | 2358833 |
| 1738344600 | 650.5 | -17 | -2.55 | 664.5 | 671.5 | 650.5 | 2287492 |
| 1738258200 | 667.5 | 10.5 | 1.60 | 656 | 669.5 | 656 | 2345849 |
| 1738171800 | 657 | -6.5 | -0.98 | 661 | 668.5 | 657 | 9433097 |
| 1738085400 | 663.5 | -9.5 | -1.41 | 629 | 672.5 | 617 | 3507221 |
| 1737999000 | 673 | -6 | -0.88 | 675 | 677 | 663.5 | 1939151 |
| 1737739800 | 679 | 4.5 | 0.67 | 689.5 | 689.5 | 673.5 | 630908 |
| 1737653400 | 674.5 | -7 | -1.03 | 695.5 | 695.5 | 667.5 | 686343 |
| 1737567000 | 681.5 | 2 | 0.29 | 663 | 684 | 663 | 1030470 |
| 1737480600 | 679.5 | 1 | 0.15 | 674 | 680 | 674 | 1012932 |
| 1737394200 | 678.5 | -2 | -0.29 | 675 | 681.5 | 674 | 528674 |
| 1737135000 | 680.5 | 17.5 | 2.64 | 671 | 681 | 668.5 | 937872 |
| 1737048600 | 663 | 13.5 | 2.08 | 665 | 665 | 640 | 1538012 |
| 1736962200 | 649.5 | 17.5 | 2.77 | 637 | 658 | 635 | 978162 |
| 1736875800 | 632 | -17.5 | -2.69 | 663.5 | 663.5 | 632 | 1265415 |
| 1736789400 | 649.5 | 5 | 0.78 | 644 | 650.5 | 640 | 646826 |
| 1736530200 | 644.5 | -28 | -4.16 | 669 | 672.5 | 644.5 | 1022291 |
| 1736443800 | 672.5 | 6 | 0.90 | 667 | 672.5 | 661.5 | 1329451 |
| 1736357400 | 666.5 | -13 | -1.91 | 687.5 | 687.5 | 661.5 | 1058460 |
| 1736271000 | 679.5 | -4.5 | -0.66 | 679 | 685 | 675.5 | 895336 |
| 1736184600 | 684 | 10.5 | 1.56 | 679 | 695 | 671 | 526752 |
| 1735925400 | 673.5 | 7.5 | 1.13 | 660 | 682 | 660 | 731021 |
| 1735839000 | 666 | -15.5 | -2.27 | 680 | 680 | 666 | 382975 |
| 1735666200 | 681.5 | 11.5 | 1.72 | 668 | 681.5 | 668 | 139381 |
| 1735579800 | 670 | -6 | -0.89 | 673.5 | 676 | 664.5 | 353401 |
| 1735320600 | 676 | -6 | -0.88 | 678 | 680 | 673 | 174341 |
| 1735061400 | 682 | 7.5 | 1.11 | 675.5 | 682 | 675.5 | 169024 |
| 1734975000 | 674.5 | -4.5 | -0.66 | 670 | 676 | 670 | 372238 |
| 1734715800 | 679 | 1.5 | 0.22 | 674 | 680.5 | 669.5 | 1431583 |
| 1734629400 | 677.5 | -11.5 | -1.67 | 680 | 684.5 | 674.5 | 1040697 |
| 1734543000 | 689 | 3 | 0.44 | 693 | 693 | 684 | 590933 |
| 1734456600 | 686 | -6.5 | -0.94 | 687.5 | 692 | 684.5 | 685821 |
| 1734370200 | 692.5 | -2 | -0.29 | 693 | 694 | 686 | 359193 |
| 1734111000 | 694.5 | -6.5 | -0.93 | 697 | 703 | 690.5 | 574837 |
| 1734024600 | 701 | -12.5 | -1.75 | 716 | 717 | 701 | 619250 |
| 1733938200 | 713.5 | -7 | -0.97 | 705 | 722.5 | 705 | 444427 |
| 1733851800 | 720.5 | -2 | -0.28 | 731.5 | 731.5 | 715.5 | 476876 |
| 1733765400 | 722.5 | -8 | -1.10 | 735 | 736 | 717.5 | 360033 |
| 1733506200 | 730.5 | 7.5 | 1.04 | 719.5 | 730.5 | 719.5 | 148531 |
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
