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 | -123 | -17.5714285714 | 700 | 705.1 | 480.1767 | 1747571 | 537.60100678 | CS |
| 4 | -63 | -9.84375 | 640 | 714.47 | 480.1767 | 886246 | 602.53412026 | CS |
| 12 | -96 | -14.26448737 | 673 | 714.47 | 480.1767 | 899667 | 615.06532149 | CS |
| 26 | 207.89 | 56.3219636423 | 369.11 | 714.47 | 346.71 | 759265 | 555.2875375 | CS |
| 52 | 304.85 | 112.015432666 | 272.15 | 714.47 | 265.32 | 663143 | 449.68513817 | CS |
| 156 | 442.75 | 329.795158287 | 134.25 | 714.47 | 82.4944 | 613188 | 279.83737081 | CS |
| 260 | 575.78 | 47195.0819672 | 1.22 | 714.47 | 1.22 | 531282 | 254.03690708 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 572.4 | 75.75 | 15.25 | 590.5 | 600.99 | 558.21 | 2719806 |
| 1740526500 | 496.65 | -3.08 | -0.62 | 498.905 | 502.2426 | 480.1767 | 1328695 |
| 1740440100 | 499.73 | -13.49 | -2.63 | 516 | 518.415 | 497.225 | 1302023 |
| 1740180900 | 513.22 | -28.59 | -5.28 | 551.30999 | 551.655 | 510.5339 | 1454207 |
| 1740094500 | 541.80999 | -51.61 | -8.70 | 581.11 | 581.11 | 521.655 | 2335718 |
| 1740008100 | 593.41999 | -116.59 | -16.42 | 700 | 705.1 | 592.76 | 2317210 |
| 1739921700 | 710.01 | 26.6 | 3.89 | 712.5 | 714.47 | 695 | 1159819 |
| 1739576100 | 683.41 | 18.71 | 2.81 | 655.0001 | 686.17 | 648.85 | 684608 |
| 1739489700 | 664.7 | -0.38 | -0.06 | 667.75 | 671.44 | 655.0688 | 356080 |
| 1739403300 | 665.08 | -4.18 | -0.62 | 656.49 | 668.5673 | 652.26 | 495027 |
| 1739316900 | 669.26 | -8.59 | -1.27 | 678.475 | 678.475 | 656.715 | 425682 |
| 1739230500 | 677.85 | -1.39 | -0.20 | 683.95 | 686.08 | 672 | 432414 |
| 1738971300 | 679.24 | 1.84 | 0.27 | 679.915 | 689.54 | 678.13 | 533322 |
| 1738884900 | 677.4 | -3.12 | -0.46 | 686.58 | 686.58 | 661 | 547457 |
| 1738798500 | 680.52 | 17.61 | 2.66 | 662.91 | 680.972 | 662.91 | 453141 |
| 1738712100 | 662.91 | 4.8 | 0.73 | 663.57 | 674 | 652.58 | 498024 |
| 1738625700 | 658.11 | 5.93 | 0.91 | 648.92999 | 671.215 | 636.1526 | 944554 |
| 1738366500 | 652.17999 | -1.25 | -0.19 | 655.44 | 671.05999 | 649.76 | 611403 |
| 1738280100 | 653.42999 | 13.46 | 2.10 | 646.5 | 657 | 643.54999 | 536697 |
| 1738193700 | 639.97 | 2.44 | 0.38 | 640 | 644.86 | 632.14 | 422585 |
| 1738107300 | 637.53 | 32.85 | 5.43 | 606.58 | 639.34 | 604.37 | 546663 |
| 1738020900 | 604.67999 | -5.64 | -0.92 | 597.79 | 608.01 | 587.14 | 451901 |
| 1737761700 | 610.32 | 2.72 | 0.45 | 613.14 | 615.5 | 605.2001 | 307159 |
| 1737675300 | 607.6 | 0 | 0.00 | 607.6 | 607.6 | 607.6 | 0 |
| 1737588900 | 607.6 | 2.02 | 0.33 | 610.39 | 612.14 | 602.71 | 352138 |
| 1737502500 | 605.58 | 11.69 | 1.97 | 600.1701 | 609.5 | 592.59 | 518618 |
| 1737156900 | 593.89 | 8.05 | 1.37 | 595.84 | 603 | 591.191 | 533455 |
| 1737070500 | 585.84 | 5.84 | 1.01 | 585 | 592.22 | 581.79999 | 465962 |
| 1736984100 | 580 | 0.2 | 0.03 | 589.4 | 594.84 | 577.53 | 702110 |
| 1736897700 | 579.79999 | 11.12 | 1.96 | 574.13 | 584.23 | 569.95 | 508995 |
| 1736811300 | 568.67999 | -1.32 | -0.23 | 561.4 | 569.33 | 556.67999 | 421810 |
| 1736552100 | 570 | -7.34 | -1.27 | 571.72 | 574.83 | 562.71 | 471975 |
| 1736379300 | 577.34 | 15.31 | 2.72 | 563.91999 | 577.74 | 559.23 | 580100 |
| 1736292900 | 562.03 | -8.68 | -1.52 | 565.6201 | 573.5 | 554.76 | 928289 |
| 1736206500 | 570.71 | -30.35 | -5.05 | 601 | 601 | 543.475 | 1597346 |
| 1735947300 | 601.05999 | 4.57 | 0.77 | 595.36 | 608.94989 | 594.4574 | 421680 |
| 1735860900 | 596.49 | 2.17 | 0.37 | 604.07 | 612.2548 | 588.19 | 512323 |
| 1735688100 | 594.32 | -10 | -1.65 | 607.16999 | 607.16999 | 592.28 | 510244 |
| 1735601700 | 604.32 | -6.66 | -1.09 | 602.47 | 607.24 | 591.14 | 630105 |
| 1735342500 | 610.98 | -12.82 | -2.06 | 617.94 | 619.72 | 606.54999 | 383925 |
| 1735256100 | 623.79999 | -7.45 | -1.18 | 630 | 630 | 620.96 | 525867 |
| 1735077840 | 631.25 | 7.11 | 1.14 | 619.66999 | 631.78 | 619.07 | 260504 |
| 1734996900 | 624.14 | -7.55 | -1.20 | 634.64 | 640.98 | 616.9701 | 619902 |
| 1734737700 | 631.69 | 16.01 | 2.60 | 606.21 | 633.21 | 606.1706 | 6964190 |
| 1734651300 | 615.67999 | 5.72 | 0.94 | 617.595 | 626.58 | 608 | 1307023 |
| 1734564900 | 609.96 | -25.8 | -4.06 | 635.155 | 638.87469 | 604.14 | 1600117 |
| 1734478500 | 635.76 | -13.54 | -2.09 | 642.77009 | 648.6894 | 632 | 1474234 |
| 1734392100 | 649.29999 | 4.39 | 0.68 | 647.705 | 654 | 603.33219 | 1717275 |
| 1734132900 | 644.91 | 8.5 | 1.34 | 641.7 | 648.91 | 636.28009 | 545243 |
| 1734046500 | 636.41 | -6.04 | -0.94 | 648.85 | 657.74749 | 635.80999 | 658764 |
| 1733960100 | 642.45 | 5 | 0.78 | 647.28 | 651.14 | 633.8581 | 628069 |
| 1733873700 | 637.45 | -5.14 | -0.80 | 647.995 | 659.67999 | 633.30999 | 907567 |
| 1733787300 | 642.59 | -45.1 | -6.56 | 687.69 | 687.97 | 631.0322 | 1156004 |
| 1733528100 | 687.69 | -2.09 | -0.30 | 686 | 698.67 | 684.8925 | 916736 |
| 1733441700 | 689.78 | 2.39 | 0.35 | 689.79 | 695.94 | 677.4 | 718153 |
| 1733355300 | 687.39 | 17.52 | 2.62 | 673 | 689.39 | 671.5 | 898899 |
| 1733268900 | 669.87 | 33.48 | 5.26 | 641.54999 | 675.475 | 638 | 1352906 |
| 1733182500 | 636.39 | -10.57 | -1.63 | 649.3944 | 649.3944 | 634.95 | 852566 |
| 1732917840 | 646.96 | 12 | 1.89 | 642.3425 | 652.225 | 641.29999 | 385528 |
| 1732750500 | 634.96 | 2.8 | 0.44 | 630.355 | 636.365 | 625.80999 | 501625 |
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
