Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.512782 | 2.53720386308 | 59.623983 | 61.4319 | 59.127116 | 0 | 0 | FX |
| 4 | 1.116591 | 1.86035948513 | 60.020174 | 61.4319 | 59.127116 | 0 | 0 | FX |
| 12 | 1.239619 | 2.06957940867 | 59.897146 | 61.4319 | 58.649315 | 0 | 0 | FX |
| 26 | -0.003684 | -0.00602547096113 | 61.140449 | 62.872354 | 58.649315 | 0 | 0 | FX |
| 52 | -0.447802 | -0.727133471605 | 61.584567 | 62.872354 | 21.875995 | 0 | 0 | FX |
| 156 | 2.128819 | 3.60768192135 | 59.007946 | 63.235841 | 0.1455905 | 0 | 0 | FX |
| 260 | 7.572696 | 14.1376414103 | 53.564069 | 63.235841 | 0.1455905 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739145420 | 61.310531 | 0 | 0.00 | 61.310531 | 61.310531 | 61.310531 | 0 |
| 1739059020 | 61.310531 | 0 | 0.00 | 61.310531 | 61.310531 | 61.310531 | 0 |
| 1738972620 | 61.310531 | 0.09 | 0.15 | 61.219668 | 61.410585 | 61.009306 | 0 |
| 1738886220 | 61.220891 | 0.22 | 0.36 | 61.012315 | 61.2435 | 60.958333 | 0 |
| 1738799820 | 61.000637 | 0.21 | 0.35 | 60.802152 | 61.257823 | 60.741163 | 0 |
| 1738713420 | 60.789173 | 0.48 | 0.79 | 60.318216 | 60.884263 | 60.048327 | 0 |
| 1738627020 | 60.314017 | 0.78 | 1.30 | 59.623983 | 60.447357 | 59.127116 | 0 |
| 1738540620 | 59.537338 | -0 | -0.01 | 59.537338 | 59.628941 | 59.471036 | 0 |
| 1738454220 | 59.541743 | 0 | 0.00 | 59.541743 | 59.541743 | 59.541743 | 0 |
| 1738367820 | 59.541743 | -0.19 | -0.32 | 59.730623 | 60.214982 | 59.463776 | 0 |
| 1738281420 | 59.733191 | -0.43 | -0.72 | 60.179422 | 60.144949 | 59.319007 | 0 |
| 1738195020 | 60.163933 | 0.05 | 0.08 | 60.108536 | 60.180422 | 59.825738 | 0 |
| 1738108620 | 60.117834 | 0.15 | 0.24 | 59.954644 | 60.223635 | 60.028291 | 0 |
| 1738022220 | 59.971412 | -0.13 | -0.22 | 60.062454 | 60.20911 | 59.907521 | 0 |
| 1737935820 | 60.101962 | 0 | 0.00 | 60.101962 | 60.101962 | 60.101962 | 0 |
| 1737849420 | 60.101962 | 0 | 0.00 | 60.101962 | 60.101962 | 60.101962 | 0 |
| 1737763020 | 60.101962 | -0.01 | -0.02 | 60.111044 | 60.252011 | 60.079269 | 0 |
| 1737676620 | 60.111369 | 0.03 | 0.04 | 60.085312 | 60.306596 | 59.960205 | 0 |
| 1737590220 | 60.08512 | -0.19 | -0.31 | 60.307502 | 60.416526 | 60.037896 | 0 |
| 1737503820 | 60.270668 | -0 | -0.01 | 60.271463 | 60.418648 | 59.851418 | 0 |
| 1737417420 | 60.275489 | 0.29 | 0.48 | 59.985879 | 60.487749 | 59.781184 | 0 |
| 1737331020 | 59.985879 | 0.2 | 0.34 | 59.985879 | 59.985879 | 59.985879 | 0 |
| 1737244620 | 59.784158 | 0 | 0.01 | 59.985879 | 59.985879 | 59.776641 | 0 |
| 1737158220 | 59.780168 | -0.39 | -0.64 | 60.163796 | 60.176353 | 59.766993 | 0 |
| 1737071820 | 60.167174 | -0.17 | -0.28 | 60.340192 | 60.278198 | 60.12633 | 0 |
| 1736985420 | 60.334528 | 0.04 | 0.07 | 60.29361 | 60.403631 | 60.131036 | 0 |
| 1736899020 | 60.292541 | -0.04 | -0.06 | 60.326075 | 60.377831 | 60.06137 | 0 |
| 1736812620 | 60.329496 | 0.59 | 0.98 | 60.020174 | 60.404947 | 59.881753 | 0 |
| 1736726220 | 59.743006 | 0 | 0.00 | 59.743006 | 59.743006 | 59.743006 | 0 |
| 1736639820 | 59.743006 | -0 | -0.00 | 59.984438 | 59.984438 | 59.743006 | 0 |
| 1736553420 | 59.744223 | 0.08 | 0.14 | 59.667412 | 59.885113 | 59.547049 | 0 |
| 1736467020 | 59.659723 | -0.09 | -0.16 | 59.755587 | 59.799144 | 59.620442 | 0 |
| 1736380620 | 59.753046 | 0.02 | 0.03 | 59.734272 | 59.867019 | 59.624694 | 0 |
| 1736294220 | 59.73644 | -0.04 | -0.07 | 59.768478 | 59.962031 | 59.678369 | 0 |
| 1736207820 | 59.778823 | 0.45 | 0.76 | 59.327917 | 59.952733 | 59.327917 | 0 |
| 1736121420 | 59.327917 | -0.04 | -0.07 | 59.370014 | 59.370014 | 59.327917 | 0 |
| 1736035020 | 59.370014 | 0 | 0.00 | 59.327917 | 59.370014 | 59.327917 | 0 |
| 1735948620 | 59.369255 | -0.19 | -0.33 | 59.564714 | 59.632658 | 59.308464 | 0 |
| 1735862220 | 59.563247 | 0.1 | 0.17 | 59.496693 | 59.677116 | 59.38973 | 0 |
| 1735775820 | 59.462854 | -0.12 | -0.20 | 59.462854 | 59.462854 | 59.462854 | 0 |
| 1735689420 | 59.580594 | 0 | 0.00 | 59.580594 | 59.580594 | 59.580594 | 0 |
| 1735603020 | 59.580594 | 0.14 | 0.24 | 59.43631 | 59.604144 | 59.254045 | 0 |
| 1735516620 | 59.43631 | 0.18 | 0.30 | 59.256658 | 59.43631 | 59.256658 | 0 |
| 1735430220 | 59.256658 | -0 | -0.00 | 59.258572 | 59.43631 | 59.256658 | 0 |
| 1735343760 | 59.258572 | 0.24 | 0.40 | 59.020987 | 59.554064 | 59.019987 | 0 |
| 1735257420 | 59.020987 | -0.32 | -0.54 | 59.340077 | 59.339481 | 59.019987 | 0 |
| 1735171020 | 59.340077 | 0.03 | 0.05 | 59.311001 | 59.393463 | 59.28112 | 0 |
| 1735084620 | 59.311001 | 0.1 | 0.18 | 59.2023 | 59.397921 | 59.061186 | 0 |
| 1734998220 | 59.206386 | 0.07 | 0.12 | 58.972031 | 59.32436 | 58.972031 | 0 |
| 1734911820 | 59.136362 | 0.04 | 0.07 | 59.094362 | 59.136362 | 58.999599 | 0 |
| 1734825420 | 59.094362 | 0.01 | 0.01 | 59.087362 | 59.094362 | 58.999599 | 0 |
| 1734739020 | 59.087362 | -0.01 | -0.01 | 59.105143 | 59.266336 | 58.979987 | 0 |
| 1734652620 | 59.094289 | 0.4 | 0.67 | 58.721652 | 59.329342 | 58.880986 | 0 |
| 1734566220 | 58.699152 | -0.63 | -1.07 | 59.324042 | 59.373595 | 58.649315 | 0 |
| 1734479820 | 59.333466 | -0.32 | -0.54 | 59.655743 | 59.572479 | 59.259678 | 0 |
| 1734393420 | 59.654255 | 0.16 | 0.28 | 59.489461 | 59.696694 | 59.48006 | 0 |
| 1734307020 | 59.489461 | -0.08 | -0.14 | 59.508376 | 59.634376 | 59.489461 | 0 |
| 1734220620 | 59.5705 | 0 | 0.00 | 59.5705 | 59.5705 | 59.5705 | 0 |
| 1734134220 | 59.5705 | -0.09 | -0.16 | 59.674386 | 59.687751 | 59.54325 | 0 |
| 1734047820 | 59.664401 | -0.31 | -0.51 | 59.980553 | 60.063353 | 59.628901 | 0 |
| 1733961420 | 59.972081 | 0.09 | 0.16 | 59.878614 | 60.077012 | 59.773017 | 0 |
| 1733875020 | 59.878089 | 0.01 | 0.02 | 59.858269 | 59.961968 | 59.77842 | 0 |
| 1733788620 | 59.866569 | 0.08 | 0.13 | 59.967226 | 60.200682 | 59.770637 | 0 |
| 1733702220 | 59.790672 | 0 | 0.00 | 59.790672 | 59.790672 | 59.790672 | 0 |
| 1733615820 | 59.790672 | 0 | 0.00 | 59.790672 | 59.790672 | 59.790672 | 0 |
| 1733529420 | 59.790672 | -0.6 | -0.99 | 60.399948 | 60.363188 | 59.783494 | 0 |
| 1733443020 | 60.38711 | 0.18 | 0.30 | 60.181142 | 60.44232 | 60.003434 | 0 |
| 1733356620 | 60.204868 | 0 | 0.01 | 60.201931 | 60.30714 | 60.157246 | 0 |
| 1733270220 | 60.199868 | -0.15 | -0.25 | 60.317492 | 60.447151 | 60.175033 | 0 |
| 1733183820 | 60.351329 | 0.03 | 0.05 | 60.455532 | 60.455532 | 60.144355 | 0 |
| 1733097420 | 60.320134 | -0.1 | -0.16 | 60.383134 | 60.338353 | 60.320134 | 0 |
| 1733011020 | 60.416019 | 0.02 | 0.03 | 60.39522 | 60.416019 | 60.338353 | 0 |
| 1732924620 | 60.39522 | 0.09 | 0.15 | 60.29702 | 60.477527 | 60.249168 | 0 |
| 1732838220 | 60.302 | 0.12 | 0.20 | 60.181794 | 60.355165 | 60.219592 | 0 |
| 1732751820 | 60.181823 | 0.17 | 0.28 | 60.028213 | 60.259628 | 59.98983 | 0 |
| 1732665420 | 60.014156 | 0.17 | 0.29 | 59.782638 | 60.024558 | 59.581427 | 0 |
| 1732579020 | 59.840569 | -0.56 | -0.92 | 60.206727 | 60.462475 | 59.692906 | 0 |
| 1732492620 | 60.39716 | 0 | 0.00 | 60.39716 | 60.39716 | 60.39716 | 0 |
| 1732406220 | 60.39716 | 0 | 0.00 | 60.358824 | 60.39716 | 60.358824 | 0 |
| 1732319820 | 60.39516 | -0.05 | -0.08 | 60.432553 | 60.531064 | 60.265182 | 0 |
| 1732233420 | 60.445604 | 0.04 | 0.07 | 60.41238 | 60.637848 | 60.423352 | 0 |
| 1732147020 | 60.404652 | -0.1 | -0.16 | 60.496838 | 60.496212 | 60.193306 | 0 |
| 1732060620 | 60.500249 | 0.3 | 0.49 | 60.177848 | 60.515958 | 60.147721 | 0 |
| 1731974220 | 60.204586 | 0.31 | 0.52 | 59.897146 | 60.271378 | 59.845563 | 0 |
| 1731887820 | 59.890945 | 0 | 0.00 | 59.890945 | 59.890945 | 59.890945 | 0 |
| 1731801420 | 59.890945 | -0 | -0.00 | 59.823157 | 59.890945 | 59.823157 | 0 |
| 1731715020 | 59.891586 | -0.36 | -0.59 | 60.247858 | 60.257216 | 59.860603 | 0 |
| 1731628620 | 60.247858 | -0.06 | -0.10 | 60.307617 | 60.33239 | 60.156629 | 0 |
| 1731542220 | 60.307617 | -0.22 | -0.36 | 60.519872 | 60.57665 | 60.281851 | 0 |
| 1731455820 | 60.527462 | -0.09 | -0.14 | 60.613942 | 60.591269 | 60.423032 | 0 |
| 1731369420 | 60.613942 | -0.06 | -0.09 | 60.9947 | 60.9947 | 60.496229 | 0 |
| 1731283020 | 60.671405 | 0.01 | 0.01 | 60.671405 | 60.671405 | 60.671405 | 0 |
| 1731196620 | 60.663405 | 0 | 0.00 | 60.663405 | 60.663405 | 60.663405 | 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
