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 | 15.4 | 2.72469922151 | 565.2 | 582 | 561.6 | 515 | 571.58959223 | DE |
| 4 | 50.6 | 9.54716981132 | 530 | 588 | 522 | 547 | 560.98880642 | DE |
| 12 | 70.6 | 13.8431372549 | 510 | 588 | 490.1 | 483 | 545.16653684 | DE |
| 26 | 122 | 26.6027038814 | 458.6 | 588 | 440.9 | 573 | 501.99674768 | DE |
| 52 | 97.7 | 20.231932077 | 482.9 | 588 | 411.8 | 686 | 486.8051144 | DE |
| 156 | 28 | 5.06695620702 | 552.6 | 588 | 358.95 | 325 | 480.78000427 | DE |
| 260 | 202 | 53.3544638141 | 378.6 | 601 | 314 | 275 | 480.59310584 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 574 | 3.6 | 0.63 | 569.79999 | 579.4 | 569.6 | 521 |
| 1732829220 | 570.4 | -1 | -0.18 | 573 | 576 | 567 | 426 |
| 1732742820 | 571.4 | -3 | -0.52 | 576 | 577.2 | 565 | 792 |
| 1732656420 | 574.4 | 10.8 | 1.92 | 564.6 | 574.6 | 561.6 | 563 |
| 1732570020 | 563.6 | 0.6 | 0.11 | 565.2 | 569 | 563 | 275 |
| 1732310820 | 563 | 8.8 | 1.59 | 556.79999 | 564.4 | 554.6 | 842 |
| 1732224420 | 554.2 | 1.8 | 0.33 | 551 | 558.2 | 550 | 237 |
| 1732138020 | 552.4 | -13.2 | -2.33 | 567.4 | 570 | 547.4 | 378 |
| 1732051620 | 565.6 | 7 | 1.25 | 561.6 | 566 | 558.79999 | 378 |
| 1731965220 | 558.6 | -6.4 | -1.13 | 565 | 565 | 558.6 | 182 |
| 1731705960 | 565 | -13.8 | -2.38 | 568.2 | 574.6 | 563.4 | 362 |
| 1731619560 | 578.79999 | -0.4 | -0.07 | 579.4 | 584 | 576.6 | 486 |
| 1731533160 | 579.2 | 10.8 | 1.90 | 568.4 | 588 | 565.6 | 1484 |
| 1731446820 | 568.4 | 8.6 | 1.54 | 562.4 | 568.6 | 560.2 | 362 |
| 1731360420 | 559.79999 | 7 | 1.27 | 553.6 | 564 | 553.6 | 565 |
| 1731101220 | 552.79999 | 18.8 | 3.52 | 535 | 557.6 | 529 | 792 |
| 1731014760 | 534 | -0.8 | -0.15 | 537.79999 | 542 | 529 | 604 |
| 1730928360 | 534.79999 | -2 | -0.37 | 554.79999 | 566 | 522 | 1021 |
| 1730841960 | 536.79999 | -4 | -0.74 | 542.6 | 547.2 | 536.79999 | 384 |
| 1730755560 | 540.79999 | 5.6 | 1.05 | 530 | 542 | 528.4 | 286 |
| 1730496360 | 535.2 | 8.2 | 1.56 | 527 | 535.2 | 525 | 246 |
| 1730409960 | 527 | 1.8 | 0.34 | 521.6 | 531.2 | 520.2 | 271 |
| 1730323560 | 525.2 | -12.2 | -2.27 | 536.6 | 540.2 | 523.4 | 936 |
| 1730237160 | 537.4 | -15.2 | -2.75 | 548.79999 | 582.2 | 532.2 | 1160 |
| 1730150760 | 552.6 | 8 | 1.47 | 548.6 | 552.6 | 545.79999 | 581 |
| 1729888020 | 544.6 | 1 | 0.18 | 544 | 550.79999 | 542 | 104 |
| 1729801560 | 543.6 | -6.8 | -1.24 | 553.2 | 553.2 | 541.79999 | 665 |
| 1729715160 | 550.4 | -8.8 | -1.57 | 558.79999 | 562 | 550.4 | 1261 |
| 1729628760 | 559.2 | -0.2 | -0.04 | 558.4 | 559.2 | 553 | 288 |
| 1729542360 | 559.4 | -0.6 | -0.11 | 561 | 561 | 554 | 623 |
| 1729283160 | 560 | -2.8 | -0.50 | 559.79999 | 561.4 | 553.4 | 266 |
| 1729196760 | 562.79999 | 2.4 | 0.43 | 560.2 | 567.4 | 557.79999 | 460 |
| 1729110360 | 560.4 | -1.4 | -0.25 | 564 | 564.4 | 555.2 | 263 |
| 1729023960 | 561.79999 | 4 | 0.72 | 556.79999 | 565.79999 | 555.2 | 626 |
| 1728937620 | 557.79999 | 4 | 0.72 | 554.79999 | 558.79999 | 552 | 397 |
| 1728678360 | 553.79999 | 3.6 | 0.65 | 546.79999 | 553.79999 | 545.2 | 513 |
| 1728591960 | 550.2 | 3.6 | 0.66 | 553.79999 | 553.79999 | 547.6 | 590 |
| 1728505560 | 546.6 | 0.8 | 0.15 | 547.79999 | 556.79999 | 544.6 | 1363 |
| 1728419160 | 545.79999 | 13.4 | 2.52 | 532.79999 | 545.79999 | 530.6 | 697 |
| 1728332760 | 532.4 | -5.4 | -1.00 | 536 | 539.4 | 531.6 | 392 |
| 1728073560 | 537.79999 | 5.4 | 1.01 | 532.6 | 542.2 | 531.79999 | 278 |
| 1727987220 | 532.4 | -1.2 | -0.22 | 533.2 | 535 | 530.4 | 459 |
| 1727900820 | 533.6 | 13 | 2.50 | 520 | 533.6 | 516.6 | 880 |
| 1727814420 | 520.6 | -3.6 | -0.69 | 523.2 | 529.79999 | 515.2 | 259 |
| 1727728020 | 524.2 | 10.2 | 1.98 | 517 | 524.2 | 512.4 | 452 |
| 1727468760 | 514 | 5.8 | 1.14 | 507.4 | 516 | 507.4 | 80 |
| 1727382360 | 508.2 | 3.2 | 0.63 | 505 | 510.8 | 504.6 | 246 |
| 1727295960 | 505 | 2.2 | 0.44 | 501.4 | 505 | 499.8 | 213 |
| 1727209560 | 502.8 | -1 | -0.20 | 503.4 | 504 | 499.7 | 117 |
| 1727123160 | 503.8 | 11.6 | 2.36 | 495.4 | 503.8 | 493.8 | 278 |
| 1726864020 | 492.2 | -6.6 | -1.32 | 495.9 | 498.1 | 490.1 | 371 |
| 1726777560 | 498.8 | 0.9 | 0.18 | 497.4 | 501.8 | 497 | 175 |
| 1726691220 | 497.9 | -2.3 | -0.46 | 502.2 | 502.2 | 493 | 352 |
| 1726604760 | 500.2 | -10 | -1.96 | 507.8 | 511.2 | 500.2 | 161 |
| 1726518420 | 510.2 | 4.2 | 0.83 | 508 | 513.4 | 506.2 | 897 |
| 1726259160 | 506 | 0.6 | 0.12 | 506 | 508.6 | 505 | 292 |
| 1726172760 | 505.4 | -3 | -0.59 | 510.8 | 512 | 503.2 | 216 |
| 1726086360 | 508.4 | -1.8 | -0.35 | 505.8 | 510.4 | 499.6 | 337 |
| 1725999960 | 510.2 | 2.8 | 0.55 | 505 | 510.4 | 504 | 73 |
| 1725913620 | 507.4 | 2 | 0.40 | 510 | 513.4 | 507 | 225 |
| 1725654360 | 505.4 | -7.8 | -1.52 | 514 | 514 | 502.6 | 367 |
| 1725567960 | 513.2 | -1.8 | -0.35 | 515.4 | 519 | 506 | 309 |
| 1725481560 | 515 | -2 | -0.39 | 516 | 522.6 | 514.2 | 302 |
| 1725395160 | 517 | -7.8 | -1.49 | 522.4 | 525 | 517 | 97 |
| 1725308760 | 524.79999 | 5 | 0.96 | 524.4 | 525 | 522 | 344 |
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
