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 | 2.31 | 0.438396720565 | 526.92 | 531.375 | 511.0514 | 27852306 | 523.34040104 | SP |
| 4 | 17.75 | 3.47032142019 | 511.48 | 533.815 | 499.8699 | 32210907 | 518.6886276 | SP |
| 12 | 26.29 | 5.22726368951 | 502.94 | 539.1301 | 494.535 | 30469931 | 517.33982927 | SP |
| 26 | 82.74 | 18.5312101055 | 446.49 | 539.1301 | 434.445 | 31037771 | 495.74500397 | SP |
| 52 | 98.82 | 22.959503729 | 430.41 | 539.1301 | 413.1847 | 35376946 | 469.27693558 | SP |
| 156 | 170.61 | 47.5740337962 | 358.62 | 539.1301 | 254.26 | 50496704 | 359.94850801 | SP |
| 260 | 300.07 | 130.943445628 | 229.16 | 539.1301 | 164.975 | 49167284 | 337.85052789 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 529.6 | 2.75 | 0.52 | 527.36 | 529.75 | 525.9147 | 19403185 |
| 1738798500 | 526.85 | 2.38 | 0.45 | 521.82 | 527.009 | 520.76 | 21096352 |
| 1738712100 | 524.47 | 6.36 | 1.23 | 518.63 | 525.11 | 518.29 | 25141779 |
| 1738625700 | 518.11 | -4.18 | -0.80 | 513.47 | 520.8496 | 511.0514 | 35063462 |
| 1738366500 | 522.29 | -0.76 | -0.15 | 526.91999 | 531.375 | 521.3256 | 38556751 |
| 1738280100 | 523.04999 | 2.22 | 0.43 | 523.71 | 526.095 | 518.2201 | 27372812 |
| 1738193700 | 520.83 | -0.98 | -0.19 | 522.46 | 522.532 | 516.8988 | 26398778 |
| 1738107300 | 521.80999 | 7.6 | 1.48 | 515.22 | 523 | 511.8632 | 32856758 |
| 1738020900 | 514.21 | -15.42 | -2.91 | 511 | 517.7025 | 510.2372 | 59479529 |
| 1737761700 | 529.63 | -1.88 | -0.35 | 533.02 | 533.78 | 528.1749 | 19703169 |
| 1737675300 | 531.51 | 0 | 0.00 | 531.51 | 531.51 | 531.51 | 0 |
| 1737588900 | 531.51 | 6.71 | 1.28 | 529.57 | 533.815 | 529.2785 | 30101465 |
| 1737502500 | 524.79999 | 3.06 | 0.59 | 524.48 | 525.97 | 520.0901 | 23066251 |
| 1737156900 | 521.74 | 8.66 | 1.69 | 522.85 | 524.0733 | 513.1086 | 53201646 |
| 1737070500 | 513.08 | -3.62 | -0.70 | 518.98 | 519.0599 | 512.95 | 28050852 |
| 1736984100 | 516.7 | 11.62 | 2.30 | 513.03 | 517.85 | 511.46 | 34530982 |
| 1736897700 | 505.08 | -0.48 | -0.09 | 508.74 | 510.155 | 501.63 | 33691253 |
| 1736811300 | 505.56 | -1.63 | -0.32 | 501.2 | 506.02 | 499.8699 | 31533548 |
| 1736552100 | 507.19 | -8.08 | -1.57 | 511.48 | 511.49 | 504.25 | 40547757 |
| 1736379300 | 515.27 | 0.09 | 0.02 | 515.08 | 516.9199 | 510.5701 | 30459460 |
| 1736292900 | 515.17999 | -9.36 | -1.78 | 525.62 | 525.931 | 513.28 | 36258781 |
| 1736206500 | 524.54 | 5.96 | 1.15 | 524.02 | 527.9099 | 522.04999 | 35296874 |
| 1735947300 | 518.58 | 8.35 | 1.64 | 513.35 | 519.6454 | 512.54999 | 28577744 |
| 1735860900 | 510.23 | -1 | -0.20 | 514.29999 | 516.5076 | 505.86 | 35717276 |
| 1735688100 | 511.23 | -4.38 | -0.85 | 516.9 | 517.66 | 510.3 | 29085794 |
| 1735601700 | 515.61 | -6.95 | -1.33 | 515.51 | 519.2499 | 511.94 | 34116534 |
| 1735342500 | 522.55999 | -7.04 | -1.33 | 526.05999 | 526.41 | 517.86 | 33451093 |
| 1735256100 | 529.6 | -0.36 | -0.07 | 528.35 | 531.24 | 526.30999 | 19093016 |
| 1735077840 | 529.96 | 7.09 | 1.36 | 524.83 | 530.04999 | 524.22 | 17558217 |
| 1734996900 | 522.87 | 4.21 | 0.81 | 519.54999 | 523.23479 | 516.15009 | 29818672 |
| 1734737700 | 518.66 | 4.49 | 0.87 | 510.44 | 524.80999 | 509.5 | 60191625 |
| 1734651300 | 514.16999 | -2.3 | -0.45 | 521.19 | 521.7599 | 513.83 | 45894638 |
| 1734564900 | 516.47 | -19.33 | -3.61 | 535.15 | 536.8799 | 515.04999 | 54151691 |
| 1734478500 | 535.79999 | -2.37 | -0.44 | 536.36 | 537.48 | 534.13 | 28073209 |
| 1734392100 | 538.16999 | 7.64 | 1.44 | 533.08 | 539.1301 | 533.07 | 31739892 |
| 1734132900 | 530.53 | 4.03 | 0.77 | 530.46 | 533.1661 | 527.3001 | 28364390 |
| 1734046500 | 526.5 | -3.42 | -0.65 | 527.67999 | 528.95 | 526.02 | 23317670 |
| 1733960100 | 529.91999 | 9.32 | 1.79 | 524.97 | 530.5501 | 524.6 | 31490460 |
| 1733873700 | 520.6 | -1.78 | -0.34 | 523.62 | 525.38 | 519.215 | 23966020 |
| 1733787300 | 522.38 | -4.1 | -0.78 | 525.54999 | 526.35 | 521.22 | 20004686 |
| 1733528100 | 526.48 | 4.67 | 0.89 | 522.48 | 526.6601 | 522.72 | 23472564 |
| 1733441700 | 521.80999 | -1.45 | -0.28 | 523.30999 | 524.0399 | 521.41999 | 17754732 |
| 1733355300 | 523.26 | 6.39 | 1.24 | 520.32 | 523.52 | 519.6299 | 25300777 |
| 1733268900 | 516.87 | 1.58 | 0.31 | 513.95 | 517.15 | 513.37 | 18230435 |
| 1733182500 | 515.29 | 5.55 | 1.09 | 511.01 | 516.26 | 510.95 | 24927125 |
| 1732917840 | 509.74 | 4.44 | 0.88 | 505.9 | 510.34 | 505.31 | 15101751 |
| 1732750500 | 505.3 | -4.01 | -0.79 | 508.17 | 508.16 | 501.94 | 24637559 |
| 1732664100 | 509.31 | 2.72 | 0.54 | 508.08 | 510.13 | 507.23 | 26232851 |
| 1732577700 | 506.59 | 0.8 | 0.16 | 509.9 | 511.4525 | 504.2625 | 25326103 |
| 1732318500 | 505.79 | 0.81 | 0.16 | 504.42 | 506.5286 | 502.7807 | 23332822 |
| 1732232100 | 504.98 | 1.81 | 0.36 | 506.23 | 506.95 | 497.5737 | 34078791 |
| 1732145700 | 503.17 | -0.29 | -0.06 | 503.15 | 503.48 | 496.555 | 28854136 |
| 1732059300 | 503.46 | 3.44 | 0.69 | 497.42 | 503.9536 | 497.08 | 23978779 |
| 1731972900 | 500.02 | 3.45 | 0.69 | 498.13 | 502.14 | 496.75 | 26975933 |
| 1731713700 | 496.57 | -12.12 | -2.38 | 502.94 | 503.3075 | 494.535 | 50747849 |
| 1731627300 | 508.69 | -3.56 | -0.69 | 511.91 | 512.77 | 507.77 | 28422306 |
| 1731540900 | 512.25 | -0.66 | -0.13 | 512.4 | 514.975 | 510.095 | 24181919 |
| 1731454500 | 512.91 | -0.93 | -0.18 | 513.77 | 514.66 | 509.8322 | 25679898 |
| 1731368100 | 513.84 | -0.3 | -0.06 | 515.37 | 515.5696 | 510.92 | 23927272 |
| 1731108900 | 514.14 | 0.6 | 0.12 | 513.02 | 514.86 | 512.42139 | 22583745 |
| 1731022500 | 513.54 | 7.96 | 1.57 | 508.4 | 514.33 | 508.37 | 32254199 |
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
