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 | -30.35 | -6.0580051498 | 500.99 | 528.88 | 446.01 | 6326 | 491.45530887 | CS |
| 4 | -115.22 | -19.6668145973 | 585.86 | 608.34 | 446.01 | 4655 | 543.54606199 | CS |
| 12 | -109.385 | -18.8586698849 | 580.025 | 660.67 | 446.01 | 6790 | 597.04351564 | CS |
| 26 | -135.59 | -22.3660986754 | 606.23 | 664.94 | 446.01 | 8458 | 573.49625599 | CS |
| 52 | -140.01 | -22.9280275117 | 610.65 | 813.23 | 446.01 | 7019 | 614.20133622 | CS |
| 156 | 161.28 | 52.1334367727 | 309.36 | 813.23 | 201.38 | 8327 | 416.11880924 | CS |
| 260 | 366.67 | 352.669039146 | 103.97 | 813.23 | 70 | 5726 | 408.89808876 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 470.64 | 14.05 | 3.08 | 461.16 | 474.67 | 455.03 | 15535 |
| 1741641600 | 456.59 | -41.54 | -8.34 | 464.21 | 480 | 446.01 | 5651 |
| 1741386000 | 498.13 | 13.77 | 2.84 | 492.92 | 501.54 | 483.55 | 5514 |
| 1741300140 | 484.36 | -42.49 | -8.06 | 491.04 | 499.6064 | 480.65 | 9013 |
| 1741213440 | 526.845 | 22.48 | 4.46 | 516.85 | 528.88 | 510.66 | 3393 |
| 1741126800 | 504.37 | -12.88 | -2.49 | 500.99 | 515.75 | 490.755 | 8060 |
| 1741040760 | 517.25 | -13.61 | -2.56 | 531.915 | 536.72 | 512.65 | 3256 |
| 1740781260 | 530.86 | -0.05 | -0.01 | 532.66999 | 536.415 | 521.16999 | 4267 |
| 1740695340 | 530.91 | -46.09 | -7.99 | 562.52 | 562.52 | 528.45 | 3146 |
| 1740608400 | 577 | 9 | 1.58 | 575.37 | 585.1499 | 571.34 | 2578 |
| 1740522480 | 568 | -19.78 | -3.37 | 586.09 | 588.76 | 564.57 | 17421 |
| 1740435600 | 587.78 | -0.62 | -0.11 | 598.32 | 600.98 | 584.14 | 4147 |
| 1740176400 | 588.4 | -6.81 | -1.14 | 591.83 | 601.84 | 583.97 | 2403 |
| 1740090480 | 595.21 | -0.04 | -0.01 | 595.575 | 602.48 | 588.77 | 2851 |
| 1740003960 | 595.25 | 0.05 | 0.01 | 586.03 | 598.79999 | 586.03 | 2505 |
| 1739917740 | 595.2 | -5.24 | -0.87 | 599.87 | 604.33 | 593.41 | 3633 |
| 1739572020 | 600.44 | 1.26 | 0.21 | 603.87 | 608.34 | 597.33 | 2799 |
| 1739485320 | 599.17999 | 7.33 | 1.24 | 595.12 | 603.65 | 591.89 | 3106 |
| 1739398920 | 591.85 | 0.13 | 0.02 | 580.11 | 595.82 | 577.86 | 2626 |
| 1739312940 | 591.72 | 8.98 | 1.54 | 585.86 | 594.4799 | 585.86 | 2083 |
| 1739226000 | 582.74 | 19.18 | 3.40 | 577.59 | 586.08989 | 575.84 | 6445 |
| 1738967160 | 563.55999 | -9.49 | -1.66 | 566.865 | 574.86 | 556.35 | 2106 |
| 1738880400 | 573.04999 | -1.65 | -0.29 | 570.66 | 579.75 | 570.66 | 2484 |
| 1738794000 | 574.7 | 6.26 | 1.10 | 566.55999 | 578.4 | 563.66 | 9146 |
| 1738708080 | 568.44 | -9.89 | -1.71 | 576.5 | 579.35 | 566.45 | 6687 |
| 1738621740 | 578.33 | 4.26 | 0.74 | 562.39 | 580.51 | 562.39 | 2704 |
| 1738362000 | 574.07 | -1.36 | -0.24 | 586.39 | 596.17499 | 573.219 | 5237 |
| 1738276080 | 575.42999 | 21.59 | 3.90 | 571.881 | 576.21 | 568.84 | 2347 |
| 1738189740 | 553.84 | 13.23 | 2.45 | 566.62 | 567.72 | 546.16 | 3973 |
| 1738103280 | 540.61 | -22.29 | -3.96 | 547.91999 | 556 | 535 | 2942 |
| 1738016820 | 562.9 | -71.99 | -11.34 | 561.525 | 574.025 | 556 | 5974 |
| 1737757440 | 634.89 | -4.38 | -0.69 | 640.7 | 642.15 | 632.15 | 2208 |
| 1737671220 | 639.27 | -12.56 | -1.93 | 634.7 | 639.32 | 630.86 | 104366 |
| 1737584640 | 651.83 | 8.17 | 1.27 | 656.885 | 660.66999 | 649.83 | 6583 |
| 1737498540 | 643.66 | 3.06 | 0.48 | 640.33 | 646.77 | 634.495 | 11125 |
| 1737152880 | 640.6 | -0.4 | -0.06 | 645.75 | 645.75 | 637.71 | 8284 |
| 1737066420 | 641 | 22.24 | 3.59 | 642.98 | 644.74 | 635.2601 | 11395 |
| 1736979720 | 618.76 | 10.47 | 1.72 | 624.83 | 630.01 | 613.5101 | 4041 |
| 1736893380 | 608.29 | 5.04 | 0.84 | 607.75 | 614.39 | 604.6 | 3311 |
| 1736806800 | 603.25 | -7.04 | -1.15 | 593.30999 | 603.25 | 591.54 | 5536 |
| 1736547720 | 610.29 | -2.79 | -0.46 | 610.32 | 616.86 | 603.91999 | 6245 |
| 1736375340 | 613.08 | -6.86 | -1.11 | 618.515 | 620.52 | 605.8301 | 2761 |
| 1736288940 | 619.94 | 0.94 | 0.15 | 647.83 | 647.83 | 616.42999 | 3903 |
| 1736202360 | 619 | 33.5 | 5.72 | 612.665 | 630.02 | 607.77 | 4391 |
| 1735942980 | 585.5 | 6 | 1.04 | 579.34 | 588.91 | 573.96 | 3118 |
| 1735856700 | 579.5 | 10.35 | 1.82 | 580.415 | 585.75 | 573.07 | 2781 |
| 1735683960 | 569.15 | -11.3 | -1.95 | 564.23 | 588.09 | 564.23 | 2330 |
| 1735597740 | 580.45 | -11.2 | -1.89 | 581.095 | 584.54999 | 572.79999 | 5670 |
| 1735338000 | 591.65 | -10.35 | -1.72 | 601.99 | 601.99 | 586.47 | 5558 |
| 1735252020 | 602 | 1.25 | 0.21 | 586.35 | 602 | 586.35 | 1927 |
| 1735078200 | 600.75 | 9.09 | 1.54 | 580.6 | 600.75 | 577.85 | 10167 |
| 1734992400 | 591.66 | 8.3 | 1.42 | 582.54499 | 591.99 | 575.19 | 11839 |
| 1734733200 | 583.36 | 6.88 | 1.19 | 578.9 | 592.79999 | 574.87 | 5986 |
| 1734646800 | 576.48 | -2.5 | -0.43 | 583.225 | 584.91 | 570.46 | 4306 |
| 1734560940 | 578.98 | 0.36 | 0.06 | 587.92999 | 606.32 | 576.66 | 2990 |
| 1734474360 | 578.62 | 6.78 | 1.19 | 580.025 | 583.99 | 575.03 | 4109 |
| 1734388140 | 571.84 | 19 | 3.44 | 564.37 | 572.41999 | 559 | 5986 |
| 1734128940 | 552.84 | 8.17 | 1.50 | 551.05999 | 554.75 | 548.96 | 3345 |
| 1734042480 | 544.66999 | -8.88 | -1.60 | 550.635 | 554.32 | 544.57 | 4424 |
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
