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 | -12.28 | -1.92398082286 | 638.26 | 646.61 | 625 | 10879440 | 638.36719607 | CS |
| 4 | 79.18 | 14.4806144843 | 546.8 | 662.67 | 530 | 15627272 | 601.47076406 | CS |
| 12 | -32.06 | -4.87204425263 | 658.04 | 681.25 | 479.8 | 18024412 | 578.94372695 | CS |
| 26 | 63.53 | 11.2952262423 | 562.45 | 740.91 | 479.8 | 16002140 | 608.94412134 | CS |
| 52 | 153.1 | 32.3760784977 | 472.88 | 740.91 | 442.65 | 14302459 | 571.25881307 | CS |
| 156 | 430.78 | 220.68647541 | 195.2 | 740.91 | 88.1083 | 22371008 | 302.35064637 | CS |
| 260 | 386.21 | 161.075197064 | 239.77 | 740.91 | 88.1083 | 22615352 | 290.33318927 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748039700 | 627.05999 | -9.51 | -1.49 | 624 | 632.445 | 622.65 | 8448982 |
| 1747953300 | 636.57 | 1.07 | 0.17 | 634.26 | 643.25 | 630.71 | 8216813 |
| 1747866900 | 635.5 | -1.6 | -0.25 | 631.19 | 646.61 | 630.16999 | 11439963 |
| 1747780500 | 637.1 | -3.33 | -0.52 | 635.88 | 639.3536 | 632.26 | 6737459 |
| 1747694100 | 640.42999 | 0.09 | 0.01 | 628.25 | 643 | 627.79999 | 9568435 |
| 1747434900 | 640.34 | -3.54 | -0.55 | 638.26 | 640.4388 | 626.15 | 18434532 |
| 1747348500 | 643.88 | -15.48 | -2.35 | 654.45 | 657.1678 | 639 | 14295973 |
| 1747262100 | 659.36 | 3.33 | 0.51 | 661.2 | 662.66999 | 654.3236 | 12328395 |
| 1747175700 | 656.03 | 16.6 | 2.60 | 645.59 | 660.91999 | 642.83 | 18545312 |
| 1747089300 | 639.42999 | 46.94 | 7.92 | 630.82 | 640.3896 | 621.11 | 21936005 |
| 1746830100 | 592.49 | -5.52 | -0.92 | 603.58 | 606.97 | 591.7062 | 10461926 |
| 1746743700 | 598.01 | 1.2 | 0.20 | 606.62 | 610.66999 | 596.67999 | 14601425 |
| 1746657300 | 596.80999 | 9.5 | 1.62 | 590.36 | 603.075 | 586.66999 | 13141267 |
| 1746570900 | 587.30999 | -11.96 | -2.00 | 592.7 | 596.03 | 586.58 | 10508117 |
| 1746484500 | 599.27 | 2.25 | 0.38 | 591.22 | 603.21 | 588.04999 | 13865497 |
| 1746225300 | 597.02 | 24.81 | 4.34 | 583.39 | 604.34 | 578.33 | 24701276 |
| 1746138900 | 572.21 | 23.21 | 4.23 | 591.92999 | 592.95 | 570.5 | 31117005 |
| 1746052500 | 549 | -5.44 | -0.98 | 538.03 | 549 | 530 | 28609404 |
| 1745966100 | 554.44 | 4.7 | 0.85 | 546 | 556.56989 | 544.12 | 11793317 |
| 1745879700 | 549.74 | 2.47 | 0.45 | 555.65 | 558.4899 | 540.59 | 15142491 |
| 1745620500 | 547.27 | 14.12 | 2.65 | 546.79999 | 549.86 | 536.25 | 17100823 |
| 1745534100 | 533.15 | 12.88 | 2.48 | 518.73 | 533.9 | 517.5 | 13831894 |
| 1745447700 | 520.27 | 19.99 | 4.00 | 528.525 | 535.17999 | 516.535 | 17584631 |
| 1745361300 | 500.28 | 15.62 | 3.22 | 491.58 | 506.88 | 486.36 | 16875896 |
| 1745274900 | 484.66 | -16.82 | -3.35 | 491.18 | 493.5 | 479.8 | 16133398 |
| 1744929300 | 501.48 | -0.83 | -0.17 | 505.23 | 507.3 | 498.0133 | 14545174 |
| 1744842900 | 502.31 | -19.21 | -3.68 | 508.77 | 513.37 | 495.63 | 18718549 |
| 1744756500 | 521.52 | -9.96 | -1.87 | 532.1 | 537.8799 | 517.5 | 15514636 |
| 1744670100 | 531.48 | -12.09 | -2.22 | 556.1 | 557.77 | 528.28 | 14109148 |
| 1744410900 | 543.57 | -2.72 | -0.50 | 535.42999 | 547.4 | 528.5901 | 17130491 |
| 1744324500 | 546.29 | -39.48 | -6.74 | 575.49 | 581.29999 | 535.29999 | 27956884 |
| 1744238100 | 585.77 | 75.32 | 14.76 | 509.265 | 587.575 | 502.51 | 39150766 |
| 1744151700 | 510.45 | -5.8 | -1.12 | 543.2 | 547.42999 | 502.86 | 27945053 |
| 1744065300 | 516.25 | 11.52 | 2.28 | 485.1 | 539.2899 | 481.9 | 36101232 |
| 1743806100 | 504.73 | -26.89 | -5.06 | 506.37 | 518 | 494.2 | 38521548 |
| 1743719700 | 531.62 | -52.31 | -8.96 | 546.22 | 552.5596 | 530.29999 | 34746970 |
| 1743633300 | 583.92999 | -2.07 | -0.35 | 574.2 | 592.66 | 573.36 | 13365231 |
| 1743546900 | 586 | 9.64 | 1.67 | 570.84 | 589.91 | 570 | 12833512 |
| 1743460500 | 576.36 | -0.38 | -0.07 | 563.15 | 578.7 | 553.29999 | 21091983 |
| 1743201300 | 576.74 | -25.84 | -4.29 | 600.30999 | 601.75 | 573.91999 | 17577622 |
| 1743114900 | 602.58 | -8.4 | -1.37 | 602 | 614.25 | 600.1 | 10424264 |
| 1743028500 | 610.98 | -15.33 | -2.45 | 624.9 | 626.7499 | 606.61 | 12628550 |
| 1742942100 | 626.30999 | 7.46 | 1.21 | 626.76 | 633.88 | 621.17999 | 15299766 |
| 1742855700 | 618.85 | 22.6 | 3.79 | 614 | 622.04 | 612.705 | 15743540 |
| 1742596500 | 596.25 | 10.25 | 1.75 | 583.42499 | 597.54499 | 580.9729 | 24440092 |
| 1742510100 | 586 | 1.94 | 0.33 | 582.755 | 610.2 | 579.51 | 24310991 |
| 1742423700 | 584.05999 | 1.7 | 0.29 | 584.28 | 592.3223 | 574.77 | 20508408 |
| 1742337300 | 582.36 | -22.54 | -3.73 | 600.04999 | 600.25 | 574.6621 | 20083441 |
| 1742250900 | 604.9 | -2.7 | -0.44 | 607.22 | 613 | 598.075 | 15235562 |
| 1741991700 | 607.6 | 16.96 | 2.87 | 602.80499 | 608.86 | 594.78 | 12356804 |
| 1741905300 | 590.64 | -28.92 | -4.67 | 620.245 | 620.5 | 586.52 | 16434718 |
| 1741818900 | 619.55999 | 13.85 | 2.29 | 629.66999 | 633.33 | 609.35 | 14471914 |
| 1741732500 | 605.71 | 7.72 | 1.29 | 595.34 | 614.934 | 595.05499 | 16894979 |
| 1741646100 | 597.99 | -27.67 | -4.42 | 608.95 | 610.1059 | 586.8701 | 22010098 |
| 1741390500 | 625.66 | -2.27 | -0.36 | 625 | 634.7899 | 600.61 | 20878668 |
| 1741304100 | 627.92999 | -28.54 | -4.35 | 648.54999 | 650.5625 | 624.11 | 13098927 |
| 1741217700 | 656.47 | 16.47 | 2.57 | 641.92999 | 659.5 | 637.68499 | 13506885 |
| 1741131300 | 640 | -15.05 | -2.30 | 645.6 | 649.75 | 623.65 | 21042898 |
| 1741044900 | 655.04999 | -13.15 | -1.97 | 673.675 | 681.25 | 650.84389 | 10592485 |
| 1740785700 | 668.2 | 9.96 | 1.51 | 658.04 | 669.63 | 642.6017 | 17197241 |
| 1740699300 | 658.24 | -15.46 | -2.29 | 682.94 | 688.6469 | 657.57 | 12463785 |
| 1740612900 | 673.7 | 16.2 | 2.46 | 660.15 | 683.0078 | 658.77 | 14194736 |
| 1740526500 | 657.5 | -10.63 | -1.59 | 666.5 | 668 | 641.86 | 20140354 |
| 1740440100 | 668.13 | -15.42 | -2.26 | 685.47 | 686.77 | 662.45 | 15504535 |
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
