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 | -86.65 | -15.1031862232 | 573.72 | 599.27 | 472.2779 | 952698 | 527.82592224 | CS |
| 4 | -98.93 | -16.8822525597 | 586 | 637.78 | 472.2779 | 717442 | 575.89025827 | CS |
| 12 | -217.37 | -30.8571347453 | 704.44 | 881.13 | 472.2779 | 629812 | 672.93867912 | CS |
| 26 | -43.03 | -8.11733635163 | 530.1 | 881.13 | 472.2779 | 533380 | 669.4520051 | CS |
| 52 | -182.93 | -27.3029850746 | 670 | 881.13 | 435.29 | 603246 | 600.95121661 | CS |
| 156 | 42.06 | 9.45147300061 | 445.01 | 881.13 | 245.03 | 625055 | 469.37941761 | CS |
| 260 | 356.88 | 274.122436439 | 130.19 | 881.13 | 129 | 604321 | 460.61567519 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744152000 | 487.07 | -11.5 | -2.31 | 516.25 | 526.53 | 482.348 | 849423 |
| 1744065600 | 498.57 | -2.93 | -0.58 | 475.94 | 523.67999 | 472.2779 | 1116530 |
| 1743806400 | 501.5 | -26.29 | -4.98 | 510.02 | 512.63 | 481.15 | 1393381 |
| 1743720000 | 527.79 | -65.2 | -11.00 | 558.72 | 560.04999 | 522.40009 | 1122363 |
| 1743633600 | 592.99 | 10.97 | 1.88 | 573.91999 | 599.27 | 573.91999 | 672980 |
| 1743547200 | 582.02 | 10.73 | 1.88 | 573.72 | 584.475 | 566.73 | 466620 |
| 1743460800 | 571.29 | -10.82 | -1.86 | 566.84 | 575.33 | 550.7625 | 751981 |
| 1743201600 | 582.11 | -11.3 | -1.90 | 591.97 | 593.98 | 575 | 641603 |
| 1743115200 | 593.41 | -15.27 | -2.51 | 603.62 | 614.04 | 590.24 | 446132 |
| 1743028800 | 608.67999 | -18.43 | -2.94 | 621.96 | 627.71 | 603.84389 | 375501 |
| 1742942400 | 627.11 | 0.21 | 0.03 | 629.91999 | 637.78 | 624.88 | 307147 |
| 1742856000 | 626.9 | 20.63 | 3.40 | 616.98 | 627.95 | 614.8201 | 431259 |
| 1742596800 | 606.27 | 8.05 | 1.35 | 598.22 | 606.27 | 589.025 | 360846 |
| 1742510400 | 598.22 | -6.55 | -1.08 | 596.45 | 603.2 | 593.76 | 529233 |
| 1742424000 | 604.77 | 7.81 | 1.31 | 602.83 | 614.4 | 596.96 | 594248 |
| 1742337600 | 596.96 | -16.1 | -2.63 | 607.48 | 607.82 | 584.98 | 601651 |
| 1742251200 | 613.05999 | 3.88 | 0.64 | 604.54999 | 622.53 | 603.73 | 430601 |
| 1741992000 | 609.17999 | 10.86 | 1.82 | 607.94 | 627.115 | 605.2 | 674585 |
| 1741905600 | 598.32 | -12.74 | -2.08 | 610 | 610.155 | 584.73 | 896288 |
| 1741819200 | 611.05999 | 20.39 | 3.45 | 624.7 | 637.365 | 603 | 850911 |
| 1741732800 | 590.66999 | 4.12 | 0.70 | 586 | 602.52 | 582.07 | 1409663 |
| 1741646400 | 586.54999 | -53.66 | -8.38 | 627.37 | 627.37 | 573.125 | 1255898 |
| 1741390800 | 640.21 | -11.89 | -1.82 | 648.03 | 659.76 | 613.82 | 780313 |
| 1741304400 | 652.1 | -46.23 | -6.62 | 683.28 | 689 | 649.28 | 681908 |
| 1741218000 | 698.33 | 11.21 | 1.63 | 681.02 | 698.975 | 679.33 | 513922 |
| 1741131600 | 687.12 | -20.51 | -2.90 | 700 | 702 | 665.8866 | 850813 |
| 1741045200 | 707.63 | -16.36 | -2.26 | 730.05 | 732 | 705 | 522153 |
| 1740786000 | 723.99 | 10.8 | 1.51 | 711.18 | 725.66 | 702.8 | 585894 |
| 1740699600 | 713.19 | -11.18 | -1.54 | 727.94 | 734.71 | 711.96 | 404400 |
| 1740613200 | 724.37 | 4.27 | 0.59 | 725 | 738.54 | 720.5 | 462209 |
| 1740526800 | 720.1 | -3.64 | -0.50 | 717.87 | 725.37 | 701.4901 | 460640 |
| 1740440400 | 723.74 | -2.69 | -0.37 | 731.25 | 731.25 | 701.812 | 573857 |
| 1740181200 | 726.43 | -21.57 | -2.88 | 749 | 749 | 716.88 | 821370 |
| 1740094800 | 748 | -22.95 | -2.98 | 766.63 | 766.63 | 745.3469 | 672213 |
| 1740008400 | 770.95 | -32.4 | -4.03 | 800 | 803.3116 | 765.11 | 631718 |
| 1739922000 | 803.35 | -8.6 | -1.06 | 810 | 819 | 794 | 412998 |
| 1739576400 | 811.95 | -7.76 | -0.95 | 818.1 | 820 | 785.22 | 542868 |
| 1739490000 | 819.71 | 34.21 | 4.36 | 836 | 881.13 | 817.17 | 1243736 |
| 1739403600 | 785.5 | 1.05 | 0.13 | 775.93 | 793.75 | 770.51 | 791642 |
| 1739317200 | 784.45 | -21.12 | -2.62 | 798.26 | 804.55 | 776.13 | 488254 |
| 1739230800 | 805.57 | 34.4 | 4.46 | 801.11 | 808.38 | 791 | 760646 |
| 1738971600 | 771.17 | -6.88 | -0.88 | 775 | 783.93 | 770.32 | 376629 |
| 1738885200 | 778.05 | -1.66 | -0.21 | 774.83 | 786.805 | 772.88 | 378977 |
| 1738798800 | 779.71 | 16.1 | 2.11 | 764.53 | 780.75 | 764 | 288094 |
| 1738712400 | 763.61 | -1.31 | -0.17 | 766.67 | 773.1 | 760.88 | 488055 |
| 1738626000 | 764.92 | -14.61 | -1.87 | 766.4 | 773 | 745.54 | 445298 |
| 1738366800 | 779.53 | 7.54 | 0.98 | 791.78 | 800 | 778.9401 | 509794 |
| 1738280400 | 771.99 | -5.8 | -0.75 | 774.9 | 784.46 | 770 | 571361 |
| 1738194000 | 777.79 | -16.78 | -2.11 | 788.73 | 793.265 | 766.4 | 599825 |
| 1738107600 | 794.57 | 36.14 | 4.77 | 766.32 | 811.79 | 766.085 | 887534 |
| 1738021200 | 758.43 | 31.82 | 4.38 | 721.21 | 779.73 | 715.21 | 889946 |
| 1737762000 | 726.61 | -3.55 | -0.49 | 741.2 | 750.97 | 726.6 | 365028 |
| 1737675600 | 730.16 | 0 | 0.00 | 730.16 | 730.16 | 730.16 | 0 |
| 1737589200 | 730.16 | 4.07 | 0.56 | 734.3 | 740.53 | 726.32 | 322542 |
| 1737502800 | 726.09 | 21.65 | 3.07 | 709.29 | 726.09 | 700.35 | 384368 |
| 1737157200 | 704.44 | -12.89 | -1.80 | 712.1 | 718.85 | 700.125 | 503224 |
| 1737070800 | 717.33 | 8.19 | 1.15 | 713 | 722.8799 | 711.655 | 321729 |
| 1736984400 | 709.14 | 5.65 | 0.80 | 719.36 | 724.6 | 705.92 | 458845 |
| 1736898000 | 703.49 | 4.35 | 0.62 | 704.44 | 713.015 | 701.605 | 359136 |
| 1736811600 | 699.14 | -5.22 | -0.74 | 694.14 | 701.53 | 690 | 250322 |
| 1736552400 | 704.36 | -5.06 | -0.71 | 693.06 | 707.96 | 685.85 | 373525 |
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
