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 | -1.56414 | -1.44459272873 | 108.2755 | 108.6165 | 105.7455 | 0 | 0 | FX |
| 4 | -2.09293 | -1.92357305029 | 108.80429 | 111.534 | 105.7455 | 0 | 0 | FX |
| 12 | -3.05035 | -2.77906566871 | 109.76171 | 115.65797 | 105.3535 | 0 | 0 | FX |
| 26 | -0.75764 | -0.70498469326 | 107.469 | 115.65797 | 101.627 | 0 | 0 | FX |
| 52 | -2.74014 | -2.50351982385 | 109.4515 | 118.867 | 101.627 | 0 | 0 | FX |
| 156 | 16.30336 | 18.0330944164 | 90.408 | 118.867 | 89.2335 | 0 | 0 | FX |
| 260 | 24.82718 | 30.3198737534 | 81.88418 | 118.867 | 73.285745 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 106.73245 | 0 | 0.00 | 106.73245 | 106.73245 | 106.73245 | 0 |
| 1738367820 | 106.73245 | 0.4 | 0.38 | 106.3385 | 107.702 | 106.4475 | 0 |
| 1738281420 | 106.3315 | -1.42 | -1.32 | 107.7575 | 107.307 | 105.7455 | 0 |
| 1738195020 | 107.75 | -0.28 | -0.26 | 108.0025 | 107.8965 | 107.2668 | 0 |
| 1738108620 | 108.026 | 0.44 | 0.41 | 107.524 | 108.278 | 107.6945 | 0 |
| 1738022220 | 107.5875 | -0.55 | -0.51 | 108.2755 | 108.6165 | 107.0695 | 0 |
| 1737935820 | 108.14 | 0 | 0.00 | 108.14 | 108.14 | 108.14 | 0 |
| 1737849420 | 108.14 | 0 | 0.00 | 108.14 | 108.14 | 108.14 | 0 |
| 1737763020 | 108.14 | -0.46 | -0.43 | 108.5965 | 109.253 | 107.67 | 0 |
| 1737676620 | 108.603 | -0.08 | -0.07 | 108.6925 | 108.9135 | 108.352 | 0 |
| 1737590220 | 108.6835 | 0.08 | 0.07 | 108.663 | 109.0845 | 108.46 | 0 |
| 1737503820 | 108.606 | 0.06 | 0.05 | 108.561 | 108.6605 | 107.5245 | 0 |
| 1737417420 | 108.5475 | 0.56 | 0.51 | 108.003 | 109.018 | 107.89 | 0 |
| 1737331020 | 107.992 | 0.14 | 0.13 | 107.85342 | 108.19261 | 107.835 | 0 |
| 1737244620 | 107.85342 | -0.03 | -0.03 | 107.85273 | 107.8881 | 107.85273 | 0 |
| 1737158220 | 107.8881 | -0.04 | -0.04 | 107.9225 | 108.643 | 107.69 | 0 |
| 1737071820 | 107.9275 | -1.13 | -1.04 | 109.065 | 108.852 | 107.71 | 0 |
| 1736985420 | 109.0615 | -1.06 | -0.96 | 110.126 | 109.8195 | 108.861 | 0 |
| 1736899020 | 110.12 | 0.56 | 0.51 | 109.501 | 110.1895 | 109.4185 | 0 |
| 1736812620 | 109.564 | 0.04 | 0.04 | 109.543 | 111.534 | 108.75 | 0 |
| 1736726220 | 109.523 | -1.79 | -1.61 | 111.31551 | 111.31551 | 109.2811 | 0 |
| 1736639820 | 111.31551 | 2.06 | 1.88 | 111.31551 | 111.31551 | 109.2811 | 0 |
| 1736553420 | 109.26 | -0.51 | -0.46 | 109.7275 | 110.181 | 109.14 | 0 |
| 1736467020 | 109.767 | -0.27 | -0.25 | 110.045 | 110.278 | 109.48008 | 0 |
| 1736380620 | 110.04 | -0.12 | -0.11 | 110.124 | 110.29 | 109.87 | 0 |
| 1736294220 | 110.1585 | 0.14 | 0.13 | 110.0075 | 110.427 | 109.842 | 0 |
| 1736207820 | 110.0145 | 0.94 | 0.86 | 109.0805 | 110.0875 | 109.1775 | 0 |
| 1736121420 | 109.0795 | 0.28 | 0.25 | 108.80429 | 109.103 | 108.605 | 0 |
| 1736035020 | 108.80429 | -0.01 | -0.01 | 108.80429 | 108.81 | 108.78352 | 0 |
| 1735948620 | 108.81 | -0.44 | -0.40 | 109.24086 | 109.375 | 108.589 | 0 |
| 1735862220 | 109.2455 | -0.48 | -0.44 | 109.7255 | 109.647 | 108.54505 | 0 |
| 1735775820 | 109.7255 | 0.32 | 0.29 | 109.31 | 109.7285 | 109.21276 | 0 |
| 1735689420 | 109.4085 | 0 | 0.00 | 109.4085 | 109.4085 | 109.4085 | 0 |
| 1735603020 | 109.4085 | -0.22 | -0.20 | 109.652 | 109.876 | 108.6603 | 0 |
| 1735516620 | 109.627 | 0.14 | 0.13 | 109.48646 | 109.661 | 109.284 | 0 |
| 1735430220 | 109.48646 | -0 | -0.00 | 109.48646 | 109.48715 | 109.45248 | 0 |
| 1735343760 | 109.48715 | 0 | 0.00 | 109.479 | 109.812 | 109.15014 | 0 |
| 1735257420 | 109.4845 | -0.01 | -0.01 | 109.477 | 109.817 | 109.21 | 0 |
| 1735171020 | 109.494 | 0.08 | 0.08 | 109.38 | 111.07 | 108.07 | 0 |
| 1735084620 | 109.41 | 0.05 | 0.05 | 109.3425 | 111.499 | 107.57 | 0 |
| 1734998220 | 109.36 | -6.3 | -5.45 | 109.028 | 109.51535 | 108.7775 | 0 |
| 1734911820 | 115.65797 | 0 | 0.00 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734825420 | 115.65797 | 6.57 | 6.02 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734739020 | 109.09 | -0.37 | -0.34 | 109.456 | 111.0825 | 108.5755 | 0 |
| 1734652620 | 109.46 | 2.5 | 2.34 | 107.014 | 109.9015 | 107.381 | 0 |
| 1734566220 | 106.9605 | -0.36 | -0.34 | 107.302 | 107.59 | 106.7885 | 0 |
| 1734479820 | 107.321 | -0.94 | -0.87 | 108.258 | 108.1715 | 107.03 | 0 |
| 1734393420 | 108.264 | 0.29 | 0.27 | 107.871 | 108.53 | 107.87 | 0 |
| 1734307020 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734220620 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734134220 | 107.97078 | 0.7 | 0.65 | 107.323 | 108.438 | 107.29 | 0 |
| 1734047820 | 107.271 | -0.34 | -0.32 | 107.62 | 108.005 | 107.13 | 0 |
| 1733961420 | 107.61 | 0.52 | 0.48 | 107.1095 | 107.908 | 106.5055 | 0 |
| 1733875020 | 107.0945 | 0.28 | 0.26 | 106.808 | 107.4405 | 106.43 | 0 |
| 1733788620 | 106.8185 | 0.85 | 0.80 | 105.931 | 107.17 | 105.78 | 0 |
| 1733702220 | 105.969 | 0.07 | 0.06 | 105.90333 | 106.0685 | 105.7715 | 0 |
| 1733615820 | 105.90333 | 0 | 0.00 | 105.90333 | 105.95982 | 105.90333 | 0 |
| 1733529420 | 105.90333 | -1.2 | -1.12 | 107.0925 | 107.314 | 105.3535 | 0 |
| 1733443020 | 107.1 | 0.09 | 0.09 | 106.9675 | 107.4455 | 106.3765 | 0 |
| 1733356620 | 107.0055 | 0.63 | 0.59 | 106.3905 | 107.517 | 106.56 | 0 |
| 1733270220 | 106.3735 | -0.12 | -0.11 | 106.43 | 107.121 | 105.767 | 0 |
| 1733183820 | 106.4945 | -0.45 | -0.42 | 106.942 | 107.453 | 105.8375 | 0 |
| 1733097420 | 106.9475 | 0.08 | 0.08 | 106.8653 | 107.105 | 106.8485 | 0 |
| 1733011020 | 106.8653 | -0.01 | -0.01 | 106.87243 | 106.87769 | 106.8653 | 0 |
| 1732924620 | 106.87769 | -1.05 | -0.97 | 107.932 | 108.7525 | 106.69067 | 0 |
| 1732838220 | 107.929 | 0.02 | 0.02 | 107.884 | 108.53 | 107.7765 | 0 |
| 1732751820 | 107.9055 | -0.96 | -0.89 | 108.814 | 108.3405 | 107.3215 | 0 |
| 1732665420 | 108.87 | -0.71 | -0.65 | 109.538 | 109.27 | 108.56 | 0 |
| 1732579020 | 109.5795 | -0.7 | -0.64 | 110.612 | 110.81 | 109.2865 | 0 |
| 1732492620 | 110.28327 | 0 | 0.00 | 110.28327 | 110.28327 | 110.28327 | 0 |
| 1732406220 | 110.28327 | 0 | 0.00 | 110.28327 | 110.28327 | 110.28327 | 0 |
| 1732319820 | 110.28327 | -0.03 | -0.03 | 110.2535 | 112.033 | 110.14 | 0 |
| 1732233420 | 110.314 | -0.85 | -0.77 | 111.1735 | 111.164 | 110.2375 | 0 |
| 1732147020 | 111.167 | 0.29 | 0.26 | 110.864 | 111.57 | 110.665 | 0 |
| 1732060620 | 110.8745 | 0.6 | 0.55 | 110.2555 | 111.013 | 109.2565 | 0 |
| 1731974220 | 110.2705 | 0.47 | 0.43 | 109.7495 | 110.4785 | 109.5565 | 0 |
| 1731887820 | 109.8025 | 0.36 | 0.33 | 109.4458 | 109.859 | 109.4195 | 0 |
| 1731801420 | 109.4458 | 0 | 0.00 | 109.4458 | 109.45289 | 109.4458 | 0 |
| 1731715020 | 109.4458 | -1.85 | -1.66 | 111.3 | 111.2935 | 109.25 | 0 |
| 1731628620 | 111.2955 | 0.22 | 0.19 | 111.08 | 111.521 | 110.95 | 0 |
| 1731542220 | 111.0805 | 0.18 | 0.16 | 110.9115 | 111.282 | 110.58 | 0 |
| 1731455820 | 110.9035 | 0.66 | 0.60 | 110.292 | 111.08 | 109.99677 | 0 |
| 1731369420 | 110.24 | 0.3 | 0.27 | 109.917 | 110.552 | 110.15 | 0 |
| 1731283020 | 109.9405 | 0.06 | 0.06 | 109.76171 | 110.058 | 109.7035 | 0 |
| 1731196620 | 109.88 | 0 | 0.00 | 109.88 | 109.88 | 109.88 | 0 |
| 1731110220 | 109.88 | -0.59 | -0.53 | 110.4255 | 110.6585 | 109.49 | 0 |
| 1731023820 | 110.4655 | -0.21 | -0.19 | 110.6495 | 111.06 | 110.22 | 0 |
| 1730937420 | 110.6745 | 1.13 | 1.04 | 109.4435 | 111.05 | 110.203 | 0 |
| 1730851020 | 109.54 | 0.05 | 0.05 | 109.5315 | 110.0435 | 108.55 | 0 |
| 1730764620 | 109.487 | 0.08 | 0.07 | 109.3475 | 109.559 | 109 | 0 |
| 1730678220 | 109.4115 | -0.1 | -0.09 | 109.50778 | 109.88146 | 109.057 | 0 |
| 1730591820 | 109.50778 | 0.04 | 0.03 | 109.5579 | 109.5579 | 109.47 | 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
