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 | -0.696572 | -1.07349967997 | 64.887956 | 64.998678 | 64.060317 | 0 | 0 | FX |
| 4 | 0.124855 | 0.194883353209 | 64.066529 | 64.998678 | 63.46217 | 0 | 0 | FX |
| 12 | -1.676574 | -2.54535596807 | 65.867958 | 67.578908 | 62.753182 | 0 | 0 | FX |
| 26 | -2.621839 | -3.92413190425 | 66.813223 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 52 | 0.904478 | 1.42917083038 | 63.286906 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 156 | 7.499449 | 13.2284230552 | 56.691935 | 68.778138 | 51.934595 | 0 | 0 | FX |
| 260 | 11.310884 | 21.3895178752 | 52.8805 | 68.778138 | 51.934595 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 64.749971 | 0.41 | 0.64 | 64.548328 | 64.998678 | 64.449853 | 0 |
| 1741046220 | 64.33546 | 0.17 | 0.27 | 64.245177 | 64.608181 | 64.060317 | 0 |
| 1740959820 | 64.161055 | 0 | 0.00 | 64.161055 | 64.161055 | 64.161055 | 0 |
| 1740873420 | 64.161055 | 0 | 0.00 | 64.161055 | 64.161055 | 64.161055 | 0 |
| 1740787020 | 64.161055 | -0.38 | -0.59 | 64.518997 | 64.55794 | 64.142943 | 0 |
| 1740700620 | 64.54212 | -0.18 | -0.28 | 64.707295 | 64.660337 | 64.312143 | 0 |
| 1740614220 | 64.724954 | -0.09 | -0.14 | 64.887956 | 64.853221 | 64.581473 | 0 |
| 1740527820 | 64.812948 | 0.29 | 0.45 | 64.565376 | 64.968052 | 64.482335 | 0 |
| 1740441420 | 64.523534 | 0.05 | 0.08 | 64.528786 | 64.636824 | 64.261647 | 0 |
| 1740355020 | 64.474856 | 0 | 0.00 | 64.474856 | 64.474856 | 64.474856 | 0 |
| 1740268620 | 64.474856 | 0 | 0.00 | 64.474856 | 64.474856 | 64.474856 | 0 |
| 1740182220 | 64.474856 | 0.02 | 0.03 | 64.399421 | 64.915521 | 64.255911 | 0 |
| 1740095820 | 64.452363 | 0.18 | 0.28 | 64.083637 | 64.615812 | 64.117288 | 0 |
| 1740009420 | 64.273748 | 0.03 | 0.04 | 64.339262 | 64.384206 | 64.129352 | 0 |
| 1739923020 | 64.246181 | -0.06 | -0.10 | 64.398878 | 64.669004 | 64.037713 | 0 |
| 1739836620 | 64.308431 | 0.19 | 0.29 | 64.146204 | 64.619142 | 64.308431 | 0 |
| 1739750220 | 64.119804 | 0 | 0.00 | 64.119804 | 64.119804 | 64.119804 | 0 |
| 1739663820 | 64.119804 | 0 | 0.00 | 64.119804 | 64.119804 | 64.119804 | 0 |
| 1739577420 | 64.119804 | 0.01 | 0.01 | 64.053669 | 64.439246 | 63.871984 | 0 |
| 1739491020 | 64.110938 | 0.65 | 1.02 | 63.803002 | 64.236436 | 63.550001 | 0 |
| 1739404620 | 63.46217 | -0.23 | -0.36 | 63.681962 | 63.983748 | 63.46217 | 0 |
| 1739318220 | 63.6919 | 0.11 | 0.17 | 63.775669 | 63.910046 | 63.618161 | 0 |
| 1739231820 | 63.585464 | -0.23 | -0.35 | 63.835932 | 63.930374 | 63.571506 | 0 |
| 1739145420 | 63.811313 | 0 | 0.00 | 63.811313 | 63.811313 | 63.811313 | 0 |
| 1739059020 | 63.811313 | 0 | 0.00 | 63.811313 | 63.811313 | 63.811313 | 0 |
| 1738972620 | 63.811313 | -0.29 | -0.45 | 64.084222 | 64.13092 | 63.756485 | 0 |
| 1738886220 | 64.096827 | -0.05 | -0.08 | 64.146004 | 64.51342 | 64.022099 | 0 |
| 1738799820 | 64.146232 | 0.03 | 0.05 | 64.066529 | 64.386588 | 63.899344 | 0 |
| 1738713420 | 64.11637 | -0.27 | -0.42 | 64.362002 | 64.218207 | 63.84641 | 0 |
| 1738627020 | 64.384065 | 0.27 | 0.42 | 63.778732 | 64.396921 | 63.82628 | 0 |
| 1738540620 | 64.114354 | 0 | 0.00 | 64.114354 | 64.114354 | 64.114354 | 0 |
| 1738454220 | 64.114354 | 0 | 0.00 | 64.114354 | 64.114354 | 64.114354 | 0 |
| 1738367820 | 64.114354 | -0.09 | -0.14 | 64.101619 | 64.375085 | 64.073992 | 0 |
| 1738281420 | 64.20738 | -0.28 | -0.43 | 64.524136 | 64.426681 | 64.068336 | 0 |
| 1738195020 | 64.483913 | -0.17 | -0.26 | 64.653022 | 64.763009 | 64.241457 | 0 |
| 1738108620 | 64.651234 | 0.02 | 0.03 | 64.604063 | 64.71883 | 64.050458 | 0 |
| 1738022220 | 64.633525 | 0.34 | 0.53 | 64.331097 | 65.091908 | 64.388362 | 0 |
| 1737935820 | 64.293598 | 0 | 0.00 | 64.293598 | 64.293598 | 64.293598 | 0 |
| 1737849420 | 64.293598 | 0 | 0.00 | 64.293598 | 64.293598 | 64.293598 | 0 |
| 1737763020 | 64.293598 | -0.19 | -0.30 | 64.482861 | 64.812973 | 64.293598 | 0 |
| 1737676620 | 64.485543 | -0.06 | -0.09 | 64.405433 | 64.784555 | 64.457837 | 0 |
| 1737590220 | 64.546738 | -0.09 | -0.14 | 64.653199 | 64.860359 | 64.341153 | 0 |
| 1737503820 | 64.634664 | 0.27 | 0.41 | 64.366433 | 64.742102 | 64.135206 | 0 |
| 1737417420 | 64.36805 | 0.39 | 0.61 | 63.920479 | 64.378352 | 63.874697 | 0 |
| 1737331020 | 63.976614 | 0 | 0.00 | 63.976614 | 63.976614 | 63.976614 | 0 |
| 1737244620 | 63.976614 | 0 | 0.00 | 63.976614 | 63.976614 | 63.976614 | 0 |
| 1737158220 | 63.976614 | -0.32 | -0.49 | 64.285792 | 64.407692 | 63.841363 | 0 |
| 1737071820 | 64.293043 | 0.15 | 0.23 | 64.124857 | 64.410537 | 64.061267 | 0 |
| 1736985420 | 64.143507 | -0.21 | -0.33 | 64.353305 | 64.511617 | 63.969444 | 0 |
| 1736899020 | 64.355068 | 0.28 | 0.44 | 64.054627 | 64.382937 | 63.898166 | 0 |
| 1736812620 | 64.070519 | -0.31 | -0.49 | 63.947491 | 64.205673 | 63.593668 | 0 |
| 1736726220 | 64.38516 | 0 | 0.00 | 64.38516 | 64.38516 | 64.38516 | 0 |
| 1736639820 | 64.38516 | 0 | 0.00 | 64.38516 | 64.38516 | 64.38516 | 0 |
| 1736553420 | 64.38516 | 0.25 | 0.39 | 64.139892 | 64.38516 | 63.750816 | 0 |
| 1736467020 | 64.136297 | -0.32 | -0.50 | 64.456481 | 64.277405 | 63.86058 | 0 |
| 1736380620 | 64.455383 | 0.33 | 0.52 | 64.127584 | 64.463167 | 63.979429 | 0 |
| 1736294220 | 64.121566 | -0.12 | -0.18 | 64.236552 | 64.343618 | 63.880277 | 0 |
| 1736207820 | 64.236785 | 0.16 | 0.25 | 64.019127 | 64.518731 | 63.994703 | 0 |
| 1736121420 | 64.076948 | 0 | 0.00 | 64.076948 | 64.076948 | 64.076948 | 0 |
| 1736035020 | 64.076948 | 0 | 0.00 | 64.076948 | 64.076948 | 64.076948 | 0 |
| 1735948620 | 64.076948 | 0.34 | 0.54 | 63.573719 | 64.076948 | 63.749176 | 0 |
| 1735862220 | 63.733793 | 0.13 | 0.21 | 63.620641 | 64.140856 | 63.470839 | 0 |
| 1735775820 | 63.600711 | -0.82 | -1.28 | 64.002315 | 64.244794 | 63.600711 | 0 |
| 1735689420 | 64.42314 | 0 | 0.00 | 64.42314 | 64.42314 | 64.42314 | 0 |
| 1735603020 | 64.42314 | 0.21 | 0.32 | 64.23913 | 64.43042 | 63.601441 | 0 |
| 1735516620 | 64.217761 | 0 | 0.00 | 64.217761 | 64.217761 | 64.217761 | 0 |
| 1735430220 | 64.217761 | 0 | 0.00 | 64.217761 | 64.217761 | 64.217761 | 0 |
| 1735343760 | 64.217761 | -0.68 | -1.05 | 64.890356 | 65.546381 | 64.097804 | 0 |
| 1735257420 | 64.902086 | -0.13 | -0.20 | 65.036717 | 65.038478 | 62.753182 | 0 |
| 1735171020 | 65.030934 | -0.14 | -0.21 | 65.326074 | 65.221258 | 64.25936 | 0 |
| 1735084620 | 65.168074 | -0.16 | -0.25 | 65.325461 | 65.3715 | 64.688391 | 0 |
| 1734998220 | 65.328199 | -0.6 | -0.91 | 65.794689 | 65.644943 | 65.009442 | 0 |
| 1734911820 | 65.931235 | 0 | 0.00 | 65.931235 | 65.931235 | 65.931235 | 0 |
| 1734825420 | 65.931235 | 0 | 0.00 | 65.931235 | 65.931235 | 65.931235 | 0 |
| 1734739020 | 65.931235 | 0.16 | 0.24 | 65.77753 | 65.969091 | 65.469027 | 0 |
| 1734652620 | 65.776067 | -0.13 | -0.20 | 65.919676 | 66.103464 | 65.492752 | 0 |
| 1734566220 | 65.907804 | -0.29 | -0.44 | 66.110924 | 66.597533 | 65.725599 | 0 |
| 1734479820 | 66.201136 | 0.43 | 0.66 | 65.769605 | 66.262292 | 65.61662 | 0 |
| 1734393420 | 65.766662 | 0.09 | 0.13 | 65.785726 | 66.073544 | 65.65385 | 0 |
| 1734307020 | 65.678127 | 0 | 0.00 | 65.678127 | 65.678127 | 65.678127 | 0 |
| 1734220620 | 65.678127 | 0 | 0.00 | 65.678127 | 65.678127 | 65.678127 | 0 |
| 1734134220 | 65.678127 | 0.25 | 0.38 | 65.430921 | 66.492969 | 65.40486 | 0 |
| 1734047820 | 65.431351 | -0.77 | -1.16 | 66.204206 | 66.06681 | 65.220316 | 0 |
| 1733961420 | 66.201209 | 0.33 | 0.50 | 65.867958 | 67.578908 | 65.829657 | 0 |
| 1733875020 | 65.868911 | -0.17 | -0.26 | 66.026968 | 66.154942 | 65.499289 | 0 |
| 1733788620 | 66.038765 | 0.12 | 0.18 | 65.836721 | 66.341894 | 65.890037 | 0 |
| 1733702220 | 65.917576 | 0 | 0.00 | 65.917576 | 65.917576 | 65.917576 | 0 |
| 1733615820 | 65.917576 | 0 | 0.00 | 65.917576 | 65.917576 | 65.917576 | 0 |
| 1733529420 | 65.917576 | 0.11 | 0.17 | 65.806293 | 66.215497 | 65.626918 | 0 |
| 1733443020 | 65.80535 | -0.08 | -0.12 | 65.787091 | 66.138347 | 65.412003 | 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
