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 | 8.4984 | 1.21910773203 | 697.1 | 718.9 | 675.4 | 20158600 | 695.13620418 | CS |
| 4 | 96.2384 | 15.7933569647 | 609.36 | 718.9 | 588.55 | 17471700 | 656.07454277 | CS |
| 12 | 128.6184 | 22.2916565566 | 576.98 | 718.9 | 549.14 | 13696003 | 618.89675349 | CS |
| 26 | 226.5984 | 47.3065553236 | 479 | 718.9 | 478.65 | 12823138 | 583.20699535 | CS |
| 52 | 241.1684 | 51.9278255065 | 464.43 | 718.9 | 414.5 | 14198932 | 528.98245873 | CS |
| 156 | 467.8984 | 196.844089188 | 237.7 | 718.9 | 88.1083 | 24321563 | 268.44981789 | CS |
| 260 | 495.0284 | 235.089708885 | 210.57 | 718.9 | 88.1083 | 23069649 | 270.37623995 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 704.87 | 0.68 | 0.10 | 703 | 718.05 | 699.01 | 17780761 |
| 1738712100 | 704.19 | 6.73 | 0.96 | 702.5 | 707.71 | 691.61 | 13077107 |
| 1738625700 | 697.46 | 8.28 | 1.20 | 675.36 | 703.96 | 675.4 | 19580020 |
| 1738366500 | 689.18 | 2.18 | 0.32 | 692.52 | 705.2999 | 685.58 | 19310008 |
| 1738280100 | 687 | 10.51 | 1.55 | 697.1 | 710.79 | 676.1 | 29303435 |
| 1738193700 | 676.49 | 2.16 | 0.32 | 675 | 681.0459 | 665.66999 | 21140167 |
| 1738107300 | 674.33 | 14.45 | 2.19 | 665.76 | 682.52 | 659.465 | 20482896 |
| 1738020900 | 659.88 | 12.39 | 1.91 | 627 | 663.87 | 625.1 | 27972497 |
| 1737761700 | 647.49 | 23.99 | 3.85 | 636.4 | 652 | 635 | 18818790 |
| 1737675300 | 623.5 | 0 | 0.00 | 623.5 | 623.5 | 623.5 | 0 |
| 1737588900 | 623.5 | 7.04 | 1.14 | 623.29999 | 633.69 | 620.5 | 11462305 |
| 1737502500 | 616.46 | 3.69 | 0.60 | 617.54999 | 621.5 | 609.0082 | 11038306 |
| 1737156900 | 612.77 | 1.47 | 0.24 | 623.86 | 624.97 | 603.66999 | 17509991 |
| 1737070500 | 611.29999 | -5.82 | -0.94 | 611.7 | 616.25 | 609.71 | 8342343 |
| 1736984100 | 617.12 | 22.87 | 3.85 | 610.21 | 622.46 | 606.5 | 15928520 |
| 1736897700 | 594.25 | -14.08 | -2.31 | 605.29999 | 605.44 | 588.54999 | 13582475 |
| 1736811300 | 608.33 | -7.53 | -1.22 | 607.22 | 608.97 | 598.445 | 10700201 |
| 1736552100 | 615.86 | 5.14 | 0.84 | 609.36 | 629.91 | 597.34 | 18931443 |
| 1736379300 | 610.72 | -7.17 | -1.16 | 613.59 | 616.4397 | 602.79 | 9783765 |
| 1736292900 | 617.89 | -12.31 | -1.95 | 631.7 | 632 | 608.23 | 11691352 |
| 1736206500 | 630.2 | 25.57 | 4.23 | 612.25 | 630.99 | 605.62 | 14184273 |
| 1735947300 | 604.63 | 5.39 | 0.90 | 604.89 | 609.5 | 596.4136 | 11133444 |
| 1735860900 | 599.24 | 13.73 | 2.34 | 589.66 | 604.91 | 587.82 | 12543674 |
| 1735688100 | 585.51 | -5.73 | -0.97 | 592.5 | 593.97 | 583.85 | 6011737 |
| 1735601700 | 591.24 | -8.57 | -1.43 | 589.33 | 596.9399 | 585.58 | 6861172 |
| 1735342500 | 599.80999 | -3.54 | -0.59 | 599.4 | 601.85 | 589.79999 | 7986190 |
| 1735256100 | 603.35 | -4.4 | -0.72 | 605 | 606.29999 | 598.94 | 6111422 |
| 1735077840 | 607.75 | 7.9 | 1.32 | 602.08 | 607.99 | 599.2849 | 4727524 |
| 1734996900 | 599.85 | 14.6 | 2.49 | 589.51 | 600.98 | 586.6499 | 9895513 |
| 1734737700 | 585.25 | -10.32 | -1.73 | 590.24 | 603.11 | 584 | 47657816 |
| 1734651300 | 595.57 | -1.62 | -0.27 | 610.7 | 611.38 | 595 | 14678679 |
| 1734564900 | 597.19 | -22.25 | -3.59 | 621 | 627.36 | 596.32 | 16943956 |
| 1734478500 | 619.44 | -4.8 | -0.77 | 626.29 | 632.11 | 616.84 | 12994864 |
| 1734392100 | 624.24 | 3.89 | 0.63 | 629.975 | 631.15 | 618.58 | 10844134 |
| 1734132900 | 620.35 | -10.44 | -1.66 | 627.02 | 631.03 | 616.886 | 8464546 |
| 1734046500 | 630.79 | -1.89 | -0.30 | 631 | 636.6599 | 627.20939 | 7267906 |
| 1733960100 | 632.67999 | 13.36 | 2.16 | 624 | 638.4 | 621.5349 | 10749062 |
| 1733873700 | 619.32 | 5.75 | 0.94 | 617.62 | 625.59 | 612.74 | 10744347 |
| 1733787300 | 613.57 | -10.2 | -1.64 | 623.04999 | 626.4 | 606.1701 | 11057856 |
| 1733528100 | 623.77 | 14.84 | 2.44 | 609.64 | 629.61 | 609.59 | 16861084 |
| 1733441700 | 608.92999 | -4.85 | -0.79 | 616.75 | 619.9 | 607.04999 | 8039205 |
| 1733355300 | 613.78 | 0.13 | 0.02 | 611.29999 | 617.78 | 605.1 | 14227180 |
| 1733268900 | 613.65 | 20.82 | 3.51 | 595 | 614.2 | 591.2501 | 14805227 |
| 1733182500 | 592.83 | 18.51 | 3.22 | 577.53 | 594.5 | 576.7625 | 12435729 |
| 1732917840 | 574.32 | 5.12 | 0.90 | 569.08 | 578.46 | 566.9 | 7075562 |
| 1732750500 | 569.2 | -4.34 | -0.76 | 574.94 | 574.94 | 564.1001 | 7032900 |
| 1732664100 | 573.54 | 8.43 | 1.49 | 565.44 | 577.5 | 565.44 | 10145743 |
| 1732577700 | 565.11 | 5.97 | 1.07 | 562.45 | 572.5915 | 556.39 | 13344209 |
| 1732318500 | 559.14 | -3.95 | -0.70 | 563.61 | 563.61 | 554.59 | 8865475 |
| 1732232100 | 563.09 | -2.43 | -0.43 | 569.16 | 569.9 | 549.14 | 11052220 |
| 1732145700 | 565.52 | 4.43 | 0.79 | 562.97 | 566.3499 | 554.2001 | 9561064 |
| 1732059300 | 561.09 | 6.69 | 1.21 | 552.5 | 561.42999 | 550.6017 | 8917736 |
| 1731972900 | 554.4 | 0.32 | 0.06 | 557.5 | 559.9 | 550.09 | 14169652 |
| 1731713700 | 554.08 | -23.08 | -4.00 | 571.22 | 572.5 | 551.5 | 16994949 |
| 1731627300 | 577.16 | -2.84 | -0.49 | 576.98 | 580.76 | 573.01 | 10865068 |
| 1731540900 | 580 | -4.82 | -0.82 | 582.84 | 585.64 | 575.17999 | 10679316 |
| 1731454500 | 584.82 | 1.65 | 0.28 | 588.82 | 599.66 | 580.44 | 15954424 |
| 1731368100 | 583.16999 | -6.17 | -1.05 | 586.5 | 586.53 | 576.5101 | 9985918 |
| 1731108900 | 589.34 | -2.36 | -0.40 | 591.96 | 593.1 | 584.52 | 9339922 |
| 1731022500 | 591.7 | 19.65 | 3.44 | 576.89 | 594.7999 | 576.89 | 14321913 |
| 1730936100 | 572.04999 | -0.38 | -0.07 | 562.99 | 573 | 555.1679 | 17754276 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
