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 | -1.345292 | -1.37240383782 | 98.0245 | 98.25 | 95.6595 | 0 | 0 | FX |
| 4 | -0.85632 | -0.877957004549 | 97.535528 | 99.17 | 95.6595 | 0 | 0 | FX |
| 12 | -4.034592 | -4.00599719204 | 100.7138 | 101.6145 | 95.51 | 0 | 0 | FX |
| 26 | -1.347792 | -1.37491915493 | 98.027 | 102.409 | 90.146 | 0 | 0 | FX |
| 52 | 0.210208 | 0.217902123998 | 96.469 | 109.38 | 0.0081 | 0 | 0 | FX |
| 156 | 15.296208 | 18.7953356352 | 81.383 | 109.38 | 0.0081 | 0 | 0 | FX |
| 260 | 24.119598 | 33.2410799893 | 72.55961 | 109.38 | 0.0081 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 96.631102 | 0.86 | 0.90 | 95.754 | 96.923 | 96.03 | 0 |
| 1738281420 | 95.772 | -1.06 | -1.09 | 96.8135 | 96.349 | 95.6595 | 0 |
| 1738195020 | 96.8295 | -0.46 | -0.47 | 97.257 | 97.047 | 96.481 | 0 |
| 1738108620 | 97.285 | 0.24 | 0.24 | 96.958 | 97.5 | 96.8435 | 0 |
| 1738022220 | 97.049 | -1.49 | -1.51 | 98.0245 | 98.25 | 96.76 | 0 |
| 1737935820 | 98.538609 | 0 | 0.00 | 98.538609 | 98.538609 | 98.538609 | 0 |
| 1737849420 | 98.538609 | 0 | 0.00 | 98.538609 | 98.538609 | 98.538609 | 0 |
| 1737763020 | 98.538609 | 0.43 | 0.44 | 98.0935 | 98.78 | 97.935 | 0 |
| 1737676620 | 98.1065 | -0.02 | -0.02 | 98.1365 | 98.333791 | 97.81 | 0 |
| 1737590220 | 98.1225 | 0.58 | 0.60 | 97.5715 | 98.341 | 97.46 | 0 |
| 1737503820 | 97.54 | 0.03 | 0.03 | 97.523 | 97.61 | 96.77 | 0 |
| 1737417420 | 97.508 | 0.67 | 0.69 | 96.8855 | 97.789172 | 96.789 | 0 |
| 1737331020 | 96.841 | -0.26 | -0.27 | 97.102107 | 97.144866 | 96.757279 | 0 |
| 1737244620 | 97.102107 | 0.34 | 0.36 | 96.757279 | 97.102107 | 96.757279 | 0 |
| 1737158220 | 96.757898 | 0.28 | 0.29 | 96.4655 | 97.1655 | 96.0675 | 0 |
| 1737071820 | 96.482 | -0.94 | -0.97 | 97.408 | 97.148 | 96.32 | 0 |
| 1736985420 | 97.425 | -0.42 | -0.43 | 97.8535 | 97.6665 | 97.207 | 0 |
| 1736899020 | 97.8415 | 0.41 | 0.42 | 97.374 | 97.958 | 97.345 | 0 |
| 1736812620 | 97.433 | 0.26 | 0.27 | 97.192 | 97.58 | 96.3745 | 0 |
| 1736726220 | 97.1735 | 0.19 | 0.19 | 96.987586 | 97.201 | 96.886 | 0 |
| 1736639820 | 96.987586 | 0.07 | 0.07 | 96.987586 | 96.987586 | 96.91623 | 0 |
| 1736553420 | 96.91623 | -0.92 | -0.94 | 97.81 | 98.369318 | 96.63358 | 0 |
| 1736467020 | 97.839 | -0.44 | -0.45 | 98.277 | 98.1965 | 97.67 | 0 |
| 1736380620 | 98.278 | -0.38 | -0.38 | 98.628 | 98.62 | 97.817 | 0 |
| 1736294220 | 98.6555 | 0.23 | 0.24 | 98.419 | 99.17 | 98.26 | 0 |
| 1736207820 | 98.421 | 0.45 | 0.46 | 97.993 | 98.92 | 98.122 | 0 |
| 1736121420 | 97.97 | 0.43 | 0.45 | 97.535528 | 98.0015 | 97.476 | 0 |
| 1736035020 | 97.535528 | -0.04 | -0.05 | 97.535528 | 97.776705 | 97.535528 | 0 |
| 1735948620 | 97.58 | 0 | 0.00 | 97.5825 | 97.9 | 97.49 | 0 |
| 1735862220 | 97.577 | -0.1 | -0.10 | 97.677 | 98.0385 | 97.0545 | 0 |
| 1735775820 | 97.673 | 0.03 | 0.03 | 97.383116 | 97.6875 | 96.950458 | 0 |
| 1735689420 | 97.6415 | 0 | 0.00 | 97.6415 | 97.6415 | 97.6415 | 0 |
| 1735603020 | 97.6415 | -0.63 | -0.64 | 98.292 | 98.739 | 97.3 | 0 |
| 1735516620 | 98.2705 | 0.23 | 0.23 | 98.044196 | 98.371817 | 97.903 | 0 |
| 1735430220 | 98.044196 | -0.03 | -0.03 | 98.044196 | 98.118962 | 98.044196 | 0 |
| 1735343760 | 98.070164 | -0.1 | -0.10 | 98.1755 | 98.285349 | 97.78 | 0 |
| 1735257420 | 98.17 | 0.06 | 0.06 | 98.1035 | 98.757 | 97.91 | 0 |
| 1735171020 | 98.1145 | 0.12 | 0.13 | 97.98 | 98.521394 | 96.953888 | 0 |
| 1735084620 | 97.99 | -0.13 | -0.13 | 98.136 | 98.327899 | 97.764485 | 0 |
| 1734998220 | 98.12 | 0.25 | 0.25 | 97.9165 | 98.2575 | 97.75 | 0 |
| 1734911820 | 97.8735 | 0.01 | 0.01 | 97.859877 | 98.352569 | 97.6255 | 0 |
| 1734825420 | 97.859877 | 0.07 | 0.07 | 97.818823 | 97.859877 | 97.794558 | 0 |
| 1734739020 | 97.794558 | -0.45 | -0.46 | 98.223 | 98.08 | 97.42 | 0 |
| 1734652620 | 98.246 | 2.26 | 2.36 | 96.038 | 98.74 | 96.49 | 0 |
| 1734566220 | 95.981774 | -1.36 | -1.40 | 97.33 | 97.36 | 95.807 | 0 |
| 1734479820 | 97.34 | -0.93 | -0.95 | 98.26 | 98 | 96.933478 | 0 |
| 1734393420 | 98.27 | 0.62 | 0.63 | 97.707 | 98.35 | 97.63 | 0 |
| 1734307020 | 97.654029 | 0 | 0.00 | 97.654029 | 97.654029 | 97.654029 | 0 |
| 1734220620 | 97.654029 | 0 | 0.00 | 97.654029 | 97.654029 | 97.654029 | 0 |
| 1734134220 | 97.654029 | 0.49 | 0.50 | 97.1995 | 97.971 | 97.13 | 0 |
| 1734047820 | 97.168 | -0.02 | -0.02 | 97.1785 | 98.064 | 96.962 | 0 |
| 1733961420 | 97.1905 | 0.39 | 0.40 | 96.804 | 97.26 | 96.005 | 0 |
| 1733875020 | 96.805 | -0.67 | -0.69 | 97.466 | 97.151 | 96.4555 | 0 |
| 1733788620 | 97.473 | 1.51 | 1.58 | 95.9015 | 97.8045 | 95.64 | 0 |
| 1733702220 | 95.9585 | 0.04 | 0.04 | 95.920296 | 96.115338 | 95.702 | 0 |
| 1733615820 | 95.920296 | 0.07 | 0.07 | 95.920296 | 95.971462 | 95.850729 | 0 |
| 1733529420 | 95.850729 | -1.02 | -1.05 | 96.86 | 97.0535 | 95.51 | 0 |
| 1733443020 | 96.8695 | 0.04 | 0.04 | 96.8145 | 97.0865 | 0.04835 | 0 |
| 1733356620 | 96.829 | -0.21 | -0.21 | 97.0485 | 97.02 | 96.44 | 0 |
| 1733270220 | 97.0365 | 0.2 | 0.20 | 96.815 | 97.55 | 96.17 | 0 |
| 1733183820 | 96.838 | -0.6 | -0.62 | 97.441 | 98.03 | 96.27 | 0 |
| 1733097420 | 97.438 | -0.2 | -0.21 | 97.639372 | 97.72156 | 97.3475 | 0 |
| 1733011020 | 97.639372 | 0.18 | 0.18 | 97.48372 | 97.639372 | 97.459555 | 0 |
| 1732924620 | 97.459555 | -0.91 | -0.93 | 98.3815 | 98.0325 | 97.369391 | 0 |
| 1732838220 | 98.374 | 0.03 | 0.03 | 98.3205 | 98.76 | 98.13 | 0 |
| 1732751820 | 98.345 | -0.72 | -0.72 | 99.0095 | 98.735 | 97.7175 | 0 |
| 1732665420 | 99.0615 | -0.79 | -0.79 | 99.8055 | 100.01 | 98.552 | 0 |
| 1732579020 | 99.85 | -0.8 | -0.79 | 100.7845 | 100.71 | 99.6125 | 0 |
| 1732492620 | 100.64817 | 0 | 0.00 | 100.64817 | 100.64817 | 100.64817 | 0 |
| 1732406220 | 100.64817 | 0 | 0.00 | 100.64817 | 100.64817 | 100.64817 | 0 |
| 1732319820 | 100.64817 | 0.25 | 0.25 | 100.3535 | 100.808 | 100.055 | 0 |
| 1732233420 | 100.3975 | -0.73 | -0.72 | 101.129 | 101.15 | 100.3 | 0 |
| 1732147020 | 101.127 | -0.06 | -0.06 | 101.2035 | 101.57 | 100.5745 | 0 |
| 1732060620 | 101.1865 | 0.61 | 0.60 | 100.582 | 101.21 | 99.4905 | 0 |
| 1731974220 | 100.58 | 0.61 | 0.61 | 99.943 | 100.7275 | 99.74 | 0 |
| 1731887820 | 99.9695 | 0.23 | 0.23 | 99.741213 | 100.0205 | 99.604 | 0 |
| 1731801420 | 99.741213 | -0 | -0.00 | 99.741213 | 99.833327 | 99.741213 | 0 |
| 1731715020 | 99.742583 | -1.28 | -1.26 | 101.015 | 101.6145 | 99.42 | 0 |
| 1731628620 | 101.02 | 0.1 | 0.10 | 100.9295 | 101.18 | 100.6875 | 0 |
| 1731542220 | 100.9165 | -0.06 | -0.06 | 100.9895 | 101.29 | 100.456 | 0 |
| 1731455820 | 100.981 | 0.03 | 0.03 | 101.003 | 101.1745 | 100.5 | 0 |
| 1731369420 | 100.952 | 0.27 | 0.27 | 100.666 | 101.36 | 100.9115 | 0 |
| 1731283020 | 100.6815 | 0.22 | 0.22 | 100.7138 | 100.87979 | 1.05074 | 0 |
| 1731196620 | 100.46536 | 0 | 0.00 | 100.46536 | 100.46536 | 100.46536 | 0 |
| 1731110220 | 100.46536 | -1.81 | -1.77 | 102.226 | 101.77 | 100.15 | 0 |
| 1731023820 | 102.2765 | 0.91 | 0.90 | 101.3305 | 102.409 | 101.909 | 0 |
| 1730937420 | 101.369 | 0.76 | 0.75 | 100.5165 | 101.812 | 100.3155 | 0 |
| 1730851020 | 100.6095 | 0.39 | 0.39 | 100.245 | 100.9325 | 100.43 | 0 |
| 1730764620 | 100.216 | -0.17 | -0.17 | 100.3555 | 100.48 | 100.01208 | 0 |
| 1730678220 | 100.383 | -0.17 | -0.17 | 100.55421 | 101.03187 | 100.2525 | 0 |
| 1730591820 | 100.55421 | 0.21 | 0.21 | 100.35769 | 100.55421 | 100.34747 | 0 |
| 1730505420 | 100.34747 | 0.38 | 0.38 | 99.927 | 100.73 | 99.861 | 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
