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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727384400 | 549.00834 | 2.42 | 0.44 | 551.88678 | 553.18019 | 548.45294 | 0 |
| 1727298000 | 546.59229 | 4.63 | 0.85 | 544.96313 | 548.13838 | 544.96313 | 0 |
| 1727211600 | 541.96382 | -0.74 | -0.14 | 545.59988 | 546.24473 | 539.59919 | 0 |
| 1727125200 | 542.70005 | -2.16 | -0.40 | 543.0697 | 545.86742 | 542.02449 | 0 |
| 1726866000 | 544.86089 | -7.82 | -1.41 | 553.34043 | 554.44282 | 544.11582 | 0 |
| 1726779600 | 552.67895 | 7.99 | 1.47 | 550.15885 | 554.78923 | 548.48569 | 0 |
| 1726693200 | 544.68828 | -4.8 | -0.87 | 544.81692 | 545.88121 | 543.80069 | 0 |
| 1726606800 | 549.48779 | 0.43 | 0.08 | 550.39151 | 550.82782 | 548.29282 | 0 |
| 1726520400 | 549.05607 | 0.76 | 0.14 | 548.73155 | 551.56733 | 548.08639 | 0 |
| 1726261200 | 548.29367 | 2.96 | 0.54 | 549.25153 | 550.53148 | 546.79741 | 0 |
| 1726174800 | 545.32894 | 6.58 | 1.22 | 549.8651 | 549.8699 | 543.9111 | 0 |
| 1726088400 | 538.74906 | 0.47 | 0.09 | 540.01721 | 543.59118 | 537.4906 | 0 |
| 1726002000 | 538.27851 | -2.97 | -0.55 | 541.08074 | 543.27814 | 537.35197 | 0 |
| 1725915600 | 541.25186 | 5.9 | 1.10 | 539.77849 | 542.69664 | 539.77849 | 0 |
| 1725656400 | 535.35287 | -4.09 | -0.76 | 534.36177 | 542.93546 | 533.95802 | 0 |
| 1725570000 | 539.44381 | -4.84 | -0.89 | 545.48576 | 546.61119 | 538.85693 | 0 |
| 1725483600 | 544.28529 | -7.76 | -1.41 | 544.8709 | 546.7449 | 542.95681 | 0 |
| 1725397200 | 552.04477 | -4.22 | -0.76 | 556.61476 | 558.8151 | 551.53524 | 0 |
| 1725051600 | 556.26804 | 2.91 | 0.53 | 553.34751 | 557.39161 | 553.34751 | 0 |
| 1724965200 | 553.36075 | 6.65 | 1.22 | 548.63809 | 553.59644 | 548.63809 | 0 |
| 1724878800 | 546.71133 | -0.71 | -0.13 | 546.6227 | 548.99168 | 545.77899 | 0 |
| 1724792400 | 547.42335 | -1.17 | -0.21 | 549.84975 | 549.84975 | 544.66349 | 0 |
| 1724706000 | 548.59167 | -1.08 | -0.20 | 549.3858 | 550.19854 | 547.41558 | 0 |
| 1724446800 | 549.67004 | 2.67 | 0.49 | 547.59379 | 551.07516 | 547.59379 | 0 |
| 1724360400 | 546.99996 | 5.11 | 0.94 | 544.33483 | 549.11645 | 543.62509 | 0 |
| 1724274000 | 541.8909 | -1.36 | -0.25 | 543.861 | 545.87365 | 540.49454 | 0 |
| 1724187600 | 543.2551 | -4.88 | -0.89 | 548.70291 | 549.36617 | 543.0404 | 0 |
| 1724101200 | 548.13251 | -0.72 | -0.13 | 548.62451 | 549.40453 | 547.75915 | 0 |
| 1723842000 | 548.85334 | -0.24 | -0.04 | 549.77022 | 550.47897 | 547.37131 | 0 |
| 1723755600 | 549.09691 | 7.73 | 1.43 | 544.20133 | 549.72736 | 542.59335 | 0 |
| 1723669200 | 541.36982 | 1.86 | 0.34 | 541.14071 | 541.36982 | 538.06764 | 0 |
| 1723582800 | 539.514 | 5.66 | 1.06 | 534.82273 | 539.514 | 532.76727 | 0 |
| 1723496400 | 533.85594 | -3.04 | -0.57 | 537.3834 | 537.3834 | 533.74413 | 0 |
| 1723237200 | 536.89122 | 8.61 | 1.63 | 531.97718 | 537.09609 | 531.94633 | 0 |
| 1723150800 | 528.27973 | 6.73 | 1.29 | 518.36113 | 528.99524 | 516.42206 | 0 |
| 1723064400 | 521.55168 | -2.28 | -0.43 | 520.40218 | 526.73955 | 519.69494 | 0 |
| 1722978000 | 523.82734 | 4.9 | 0.94 | 526.37235 | 527.63706 | 519.38139 | 0 |
| 1722891600 | 518.92496 | -13.66 | -2.57 | 511.07388 | 523.27508 | 510.45674 | 0 |
| 1722632400 | 532.58777 | -17.53 | -3.19 | 541.49874 | 544.63252 | 532.05822 | 0 |
| 1722546000 | 550.11778 | -8.19 | -1.47 | 557.11542 | 558.265 | 549.97405 | 0 |
| 1722459600 | 558.3053 | 2.58 | 0.46 | 558.96655 | 560.39458 | 557.50079 | 0 |
| 1722373200 | 555.73019 | 3.27 | 0.59 | 555.25044 | 558.16923 | 555.2054 | 0 |
| 1722286800 | 552.46061 | 1.81 | 0.33 | 552.69983 | 555.72923 | 552.33747 | 0 |
| 1722027600 | 550.65401 | 1.64 | 0.30 | 550.14868 | 552.05322 | 548.57501 | 0 |
| 1721941200 | 549.01442 | -3.36 | -0.61 | 547.96727 | 549.13403 | 544.18132 | 0 |
| 1721854800 | 552.37546 | -4.91 | -0.88 | 554.58887 | 555.15425 | 552.18127 | 0 |
| 1721768400 | 557.28257 | 1.57 | 0.28 | 556.64187 | 559.43703 | 555.64536 | 0 |
| 1721682000 | 555.71364 | 6.23 | 1.13 | 553.08885 | 557.47726 | 551.44444 | 0 |
| 1721422800 | 549.48469 | 1.89 | 0.34 | 549.56641 | 551.51388 | 547.61929 | 0 |
| 1721336400 | 547.59932 | -3.88 | -0.70 | 550.76728 | 554.8116 | 547.53678 | 0 |
| 1721250000 | 551.47562 | -9.14 | -1.63 | 553.38935 | 554.90032 | 548.28169 | 0 |
| 1721163600 | 560.61791 | -0 | -0.00 | 557.60334 | 561.40167 | 557.60334 | 0 |
| 1721077200 | 560.62093 | -4.5 | -0.80 | 564.11656 | 564.9391 | 559.69695 | 0 |
| 1720818000 | 565.12289 | 10.44 | 1.88 | 558.13314 | 565.2433 | 557.21263 | 0 |
| 1720731600 | 554.68462 | 1.89 | 0.34 | 553.08897 | 555.27607 | 552.1663 | 0 |
| 1720645200 | 552.79839 | 3.9 | 0.71 | 549.24796 | 552.79839 | 548.74015 | 0 |
| 1720558800 | 548.89511 | -5.67 | -1.02 | 553.37654 | 554.38345 | 548.51355 | 0 |
| 1720472400 | 554.56754 | 2.59 | 0.47 | 551.78353 | 554.8429 | 551.68123 | 0 |
| 1720213200 | 551.97609 | 2.68 | 0.49 | 553.82415 | 555.6522 | 550.97892 | 0 |
| 1720040400 | 549.2963 | -2.93 | -0.53 | 551.83198 | 553.12932 | 549.2963 | 0 |
| 1719954000 | 552.22961 | -4.87 | -0.87 | 555.41022 | 556.0001 | 548.29715 | 0 |
| 1719867600 | 557.09732 | 4.98 | 0.90 | 555.44667 | 557.10803 | 552.42904 | 0 |
| 1719608400 | 552.11614 | 0.5 | 0.09 | 556.36103 | 556.36103 | 551.28067 | 0 |
| 1719522000 | 551.6159 | -0.02 | -0.00 | 550.19751 | 553.26241 | 550.00696 | 0 |
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
