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 | 36 | 4.40420846587 | 817.4 | 853 | 806.8 | 3879838 | 832.27708142 | DE |
| 4 | 18.8 | 2.25257608435 | 834.6 | 872.2 | 805.2 | 2731363 | 832.8858831 | DE |
| 12 | 131.2 | 18.1667128219 | 722.2 | 872.2 | 694.2 | 2524662 | 791.41017386 | DE |
| 26 | 23.8 | 2.86885245902 | 829.6 | 872.2 | 678.8 | 2585889 | 765.128052 | DE |
| 52 | 145.8 | 20.6048615037 | 707.6 | 872.2 | 678.8 | 2709342 | 761.45513633 | DE |
| 156 | -214.1 | -20.056206089 | 1067.5 | 1231.5 | 656 | 3111836 | 859.18371568 | DE |
| 260 | -149.6 | -14.9152542373 | 1003 | 1231.5 | 450 | 3312049 | 828.22368604 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 853.4 | 10.8 | 1.28 | 844.6 | 853.4 | 840.4 | 6370701 |
| 1732555800 | 842.6 | 9.4 | 1.13 | 840 | 849 | 833 | 11135742 |
| 1732296600 | 833.2 | 18 | 2.21 | 822.6 | 833.4 | 812.8 | 2837967 |
| 1732210200 | 815.2 | 5.2 | 0.64 | 814.4 | 817.4 | 807 | 2228647 |
| 1732123800 | 810 | -5.6 | -0.69 | 818 | 818 | 806.8 | 2043539 |
| 1732037400 | 815.6 | -2.2 | -0.27 | 817.4 | 825.4 | 808.4 | 2195163 |
| 1731951000 | 817.8 | -5.4 | -0.66 | 821 | 823 | 812.4 | 1927633 |
| 1731691800 | 823.2 | -15.8 | -1.88 | 835.2 | 844.6 | 805.2 | 3685673 |
| 1731605400 | 839 | 16.8 | 2.04 | 827.6 | 841.6 | 823.8 | 3044195 |
| 1731519000 | 822.2 | -5.6 | -0.68 | 826.6 | 832.8 | 817.4 | 2022746 |
| 1731432600 | 827.8 | -23.8 | -2.79 | 842 | 845.4 | 827.8 | 2523833 |
| 1731346200 | 851.6 | 5.4 | 0.64 | 851 | 856.4 | 849.4 | 1258550 |
| 1731087000 | 846.2 | -6.8 | -0.80 | 853.2 | 853.4 | 836.2 | 2316699 |
| 1731000600 | 853 | -6 | -0.70 | 861 | 862.8 | 853 | 1471923 |
| 1730914200 | 859 | 23 | 2.75 | 848.4 | 872.2 | 848.2 | 2725878 |
| 1730827800 | 836 | 6.4 | 0.77 | 829.8 | 841 | 829 | 1830881 |
| 1730741400 | 829.6 | 1.4 | 0.17 | 828.4 | 838 | 827 | 1407881 |
| 1730482200 | 828.2 | 14.4 | 1.77 | 813 | 828.2 | 810.6 | 2255972 |
| 1730395800 | 813.8 | -9.6 | -1.17 | 816.4 | 822.8 | 809.6 | 2552051 |
| 1730309400 | 823.4 | -14.2 | -1.70 | 833.8 | 835.4 | 821 | 1832917 |
| 1730223000 | 837.6 | 7 | 0.84 | 834.6 | 842.6 | 832 | 3222770 |
| 1730136600 | 830.6 | 8 | 0.97 | 825.8 | 836.6 | 825.2 | 1856338 |
| 1729873800 | 822.6 | -7.6 | -0.92 | 825 | 828.4 | 815.2 | 1623899 |
| 1729787400 | 830.2 | 9.4 | 1.15 | 820.4 | 831 | 818.6 | 3161613 |
| 1729701000 | 820.8 | 47.2 | 6.10 | 797 | 821.4 | 790.8 | 3783977 |
| 1729614600 | 773.6 | -6.4 | -0.82 | 774 | 780.4 | 768.2 | 2363913 |
| 1729528200 | 780 | -6.2 | -0.79 | 785.6 | 789.4 | 777.6 | 914346 |
| 1729269000 | 786.2 | 0 | 0.00 | 781.6 | 791.2 | 781 | 1626888 |
| 1729182600 | 786.2 | 14.2 | 1.84 | 771 | 787.6 | 765 | 2613327 |
| 1729096200 | 772 | 12.8 | 1.69 | 760.8 | 773.4 | 760.6 | 1732609 |
| 1729009800 | 759.2 | 5.4 | 0.72 | 759 | 763.4 | 753.4 | 3162008 |
| 1728923400 | 753.8 | -1.6 | -0.21 | 751.6 | 756.4 | 746.2 | 4211795 |
| 1728664200 | 755.4 | -0.4 | -0.05 | 756.8 | 758.8 | 752.8 | 1304612 |
| 1728577800 | 755.8 | -21.8 | -2.80 | 761 | 763.8 | 755.2 | 1342976 |
| 1728491400 | 777.6 | 8.2 | 1.07 | 777.2 | 781.2 | 773.2 | 1594302 |
| 1728405000 | 769.4 | -10 | -1.28 | 775.2 | 777.8 | 767.8 | 1806856 |
| 1728318600 | 779.4 | -3.2 | -0.41 | 784.2 | 785.6 | 775.4 | 1868372 |
| 1728059400 | 782.6 | 9.6 | 1.24 | 773.4 | 787.6 | 771.4 | 1595034 |
| 1727973000 | 773 | -4 | -0.51 | 773.4 | 774.4 | 757.6 | 2583462 |
| 1727886600 | 777 | -3.4 | -0.44 | 777.8 | 779.8 | 768.6 | 3265474 |
| 1727800200 | 780.4 | 17.2 | 2.25 | 774.6 | 796.8 | 773.4 | 4390449 |
| 1727713800 | 763.2 | -16.8 | -2.15 | 776.2 | 782.2 | 762.8 | 2849587 |
| 1727454600 | 780 | 12.4 | 1.62 | 770 | 781.2 | 768.4 | 2846003 |
| 1727368200 | 767.6 | 6.4 | 0.84 | 767.2 | 775 | 765.8 | 1966563 |
| 1727281800 | 761.2 | -4.2 | -0.55 | 760.8 | 765.2 | 757 | 1730521 |
| 1727195400 | 765.4 | 1.8 | 0.24 | 768.6 | 774 | 759.4 | 2029440 |
| 1727109000 | 763.6 | -5.6 | -0.73 | 766 | 769.2 | 760.8 | 1426723 |
| 1726849800 | 769.2 | -1.6 | -0.21 | 768 | 773.4 | 763.8 | 10169004 |
| 1726763400 | 770.8 | 13.8 | 1.82 | 765 | 778.6 | 760.6 | 2371872 |
| 1726677000 | 757 | 7 | 0.93 | 749 | 757 | 746.8 | 1829646 |
| 1726590600 | 750 | 8.8 | 1.19 | 747.6 | 755.8 | 747.6 | 1858496 |
| 1726504200 | 741.2 | 0 | 0.00 | 738.2 | 744 | 736.8 | 1141079 |
| 1726245000 | 741.2 | 1.2 | 0.16 | 740.4 | 753.6 | 740.4 | 2600678 |
| 1726158600 | 740 | 5.4 | 0.74 | 745.4 | 748.6 | 740 | 1869615 |
| 1726072200 | 734.6 | -3.2 | -0.43 | 741.2 | 744.2 | 734 | 1879133 |
| 1725985800 | 737.8 | -2 | -0.27 | 739.2 | 746 | 735.6 | 1210917 |
| 1725899400 | 739.8 | 0.6 | 0.08 | 744.6 | 750.4 | 735.2 | 1397643 |
| 1725640200 | 739.2 | -7.4 | -0.99 | 746 | 752.4 | 737.6 | 2243729 |
| 1725553800 | 746.6 | 39.8 | 5.63 | 707.4 | 749 | 706.2 | 3319720 |
| 1725467400 | 706.8 | -4.8 | -0.67 | 701 | 716.6 | 694.2 | 4219359 |
| 1725381000 | 711.6 | -10 | -1.39 | 722.2 | 724.8 | 709.4 | 1441868 |
| 1725294600 | 721.6 | -2.6 | -0.36 | 727.4 | 727.4 | 719.6 | 1515493 |
| 1725035400 | 724.2 | -2.2 | -0.30 | 724.8 | 728 | 722 | 4172839 |
| 1724949000 | 726.4 | 5.8 | 0.80 | 721.8 | 727.8 | 721.6 | 1922126 |
| 1724862600 | 720.6 | -1.8 | -0.25 | 723.6 | 726.4 | 720 | 1013536 |
| 1724776200 | 722.4 | 4.2 | 0.58 | 716 | 725 | 715.4 | 968651 |
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
