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 | -22.68 | -3.45053172877 | 657.29 | 687.44 | 625.16 | 76 | 647.02963816 | CS |
| 4 | -15.39 | -2.36769230769 | 650 | 696.35 | 621.04 | 81 | 660.1619072 | CS |
| 12 | 33.31 | 5.5396640612 | 601.3 | 696.35 | 568.65 | 159 | 605.44573194 | CS |
| 26 | -11.69 | -1.80875754294 | 646.3 | 696.35 | 560.31 | 141 | 616.6702046 | CS |
| 52 | 119.61 | 23.2252427184 | 515 | 696.35 | 498.984 | 151 | 594.2885299 | CS |
| 156 | -27.39 | -4.13746223565 | 662 | 743 | 336.03 | 511 | 514.45757117 | CS |
| 260 | 208.10763 | 48.7940149078 | 426.50237 | 852.25 | 326.08 | 418 | 542.35334679 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 653.27 | 10.27 | 1.60 | 643 | 653.27 | 625.16 | 137 |
| 1740003960 | 643 | 16.44 | 2.62 | 626.30499 | 643 | 626.30499 | 104 |
| 1739917740 | 626.55999 | -16.74 | -2.60 | 626.55999 | 687.44 | 626.55999 | 12 |
| 1739572020 | 643.29999 | -0.05 | -0.01 | 657.29 | 665.21 | 643.29999 | 51 |
| 1739485320 | 643.345 | 12.45 | 1.97 | 672.505 | 672.505 | 643.345 | 16 |
| 1739398920 | 630.9 | -40.3 | -6.00 | 663.43499 | 663.43499 | 630.9 | 13 |
| 1739312940 | 671.2 | -0.05 | -0.01 | 669.765 | 671.2 | 650.92499 | 27 |
| 1739226000 | 671.25 | 3 | 0.45 | 684.205 | 684.205 | 650.95 | 193 |
| 1738967160 | 668.25 | -13 | -1.91 | 684.15 | 684.15 | 654.54999 | 44 |
| 1738880400 | 681.25 | -15.06 | -2.16 | 669.30999 | 686.5 | 666.75 | 165 |
| 1738794000 | 696.31 | 17.16 | 2.53 | 659.04999 | 696.35 | 659.04999 | 119 |
| 1738708080 | 679.15 | 21.8 | 3.32 | 676.935 | 679.15 | 676.935 | 15 |
| 1738621740 | 657.35 | 8.35 | 1.29 | 661.34 | 661.34 | 629.6 | 59 |
| 1738362000 | 649 | -16.38 | -2.46 | 641.30499 | 649 | 629.5 | 12 |
| 1738276080 | 665.375 | 26.13 | 4.09 | 640 | 668.96 | 640 | 39 |
| 1738189740 | 639.25 | -33.29 | -4.95 | 637.04 | 644.4 | 621.04 | 191 |
| 1738103280 | 672.544 | 26.12 | 4.04 | 682.6 | 682.6 | 659.22299 | 101 |
| 1738016820 | 646.41999 | 0.97 | 0.15 | 654.30499 | 667.635 | 639.4 | 203 |
| 1737757440 | 645.45 | -3.28 | -0.51 | 650 | 653 | 637 | 40 |
| 1737671220 | 648.73 | -1.23 | -0.19 | 649.111 | 649.111 | 644.485 | 21 |
| 1737584640 | 649.96 | 17.82 | 2.82 | 642.886 | 649.96 | 628.312 | 63 |
| 1737498540 | 632.14 | 9.39 | 1.51 | 637.87 | 641.4 | 609.63 | 277 |
| 1737152880 | 622.75 | 38.63 | 6.61 | 591.79 | 622.75 | 591.79 | 171 |
| 1737066420 | 584.118 | 0.94 | 0.16 | 611.39 | 611.39 | 584.118 | 10 |
| 1736979720 | 583.17999 | -18.91 | -3.14 | 610.62 | 610.62 | 579.75 | 113 |
| 1736893380 | 602.085 | 3.84 | 0.64 | 596.192 | 602.085 | 578.665 | 71 |
| 1736806800 | 598.25 | 10.14 | 1.72 | 594.963 | 603.4 | 581.775 | 55 |
| 1736547720 | 588.11 | -21.39 | -3.51 | 608.094 | 614.102 | 588.11 | 212 |
| 1736375340 | 609.5 | 9.8 | 1.63 | 594.75 | 609.5 | 594.75 | 2 |
| 1736288940 | 599.7 | -7.6 | -1.25 | 602.7 | 623.87 | 596.45 | 77 |
| 1736202360 | 607.29999 | 16.3 | 2.76 | 604.29999 | 607.29999 | 582.7 | 82 |
| 1735942980 | 591 | 5.8 | 0.99 | 591.71 | 591.71 | 572 | 249 |
| 1735856700 | 585.2 | 15.7 | 2.76 | 585.2 | 585.2 | 585.2 | 1 |
| 1735683960 | 569.5 | -31.27 | -5.20 | 573.14 | 608.26 | 569.5 | 151 |
| 1735597740 | 600.765 | 19.56 | 3.37 | 599.2 | 600.765 | 573 | 84 |
| 1735338000 | 581.2 | -13.8 | -2.32 | 584.61 | 584.61 | 581.2 | 111 |
| 1735252020 | 595 | 7.75 | 1.32 | 609.28 | 613.85 | 568.65 | 189 |
| 1735078200 | 587.25 | -3.75 | -0.63 | 574.6 | 605.11 | 574.6 | 32 |
| 1734992400 | 591 | 3.85 | 0.66 | 584.6 | 607.5 | 577.85 | 1654 |
| 1734733200 | 587.15 | 2.77 | 0.47 | 586.225 | 599.205 | 573.245 | 198 |
| 1734646800 | 584.38 | -4.32 | -0.73 | 582.76 | 604.84 | 580 | 52 |
| 1734560940 | 588.7 | -5.55 | -0.93 | 601.77599 | 618.66999 | 588.7 | 34 |
| 1734474360 | 594.245 | -4.91 | -0.82 | 625.25 | 625.25 | 590.79999 | 39 |
| 1734388140 | 599.15 | -4 | -0.66 | 592.595 | 620.155 | 592.595 | 1099 |
| 1734128940 | 603.15 | -2.9 | -0.48 | 601.975 | 610.55499 | 590.995 | 96 |
| 1734042480 | 606.04999 | 28.85 | 5.00 | 606.04999 | 626.45 | 606.04999 | 42 |
| 1733955900 | 577.2 | -7.19 | -1.23 | 604.4 | 604.4 | 577.2 | 383 |
| 1733869200 | 584.39 | -20.71 | -3.42 | 602.71 | 602.71 | 584.39 | 945 |
| 1733782800 | 605.104 | 16 | 2.72 | 586.9 | 605.104 | 581.08 | 42 |
| 1733523600 | 589.1 | 1.69 | 0.29 | 590.05499 | 605.9 | 578 | 178 |
| 1733437500 | 587.41 | 9.71 | 1.68 | 603.9 | 603.9 | 573.79999 | 217 |
| 1733350980 | 577.7 | -6.65 | -1.14 | 604.9 | 604.9 | 577.7 | 10 |
| 1733264700 | 584.35 | -16.65 | -2.77 | 600.4 | 605.5 | 579.6 | 55 |
| 1733178180 | 601 | -5.75 | -0.95 | 577.18499 | 604.265 | 577.18499 | 154 |
| 1732918200 | 606.75 | 17.5 | 2.97 | 601.29999 | 606.75 | 579.7 | 23 |
| 1732746540 | 589.25 | 1.55 | 0.26 | 603.355 | 609.79499 | 568.66 | 226 |
| 1732660140 | 587.7 | -23.7 | -3.88 | 604.48299 | 609.29999 | 585 | 38 |
| 1732573560 | 611.4 | 15.28 | 2.56 | 581.39 | 611.4 | 581.39 | 45 |
| 1732314000 | 596.12 | 13.87 | 2.38 | 591.35 | 599 | 583.35 | 34 |
| 1732227900 | 582.25 | 2 | 0.34 | 573.94 | 601.05999 | 573.94 | 46 |
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
