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 | 10.47788 | 9.42407180869 | 111.18209 | 125.66385 | 110.77934 | 0 | 0 | FX |
| 4 | 2.84941 | 2.39828008554 | 118.81056 | 125.66385 | 109.54384 | 0 | 0 | FX |
| 12 | 8.93062 | 7.92217820825 | 112.72935 | 128.16034 | 108.44332 | 0 | 0 | FX |
| 26 | 25.614933 | 26.6697101694 | 96.045037 | 128.16034 | 95.538833 | 0 | 0 | FX |
| 52 | 15.66234 | 14.7761228246 | 105.99763 | 5184.6582 | 93.565016 | 0 | 0 | FX |
| 156 | 39.558297 | 48.1820839388 | 82.101673 | 5184.6582 | 52.909361 | 0 | 0 | FX |
| 260 | 57.743226 | 90.341313381 | 63.916744 | 5184.6582 | 0.053512 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 125.27559 | 5.99 | 5.02 | 125.53947 | 125.66385 | 125.26545 | 0 |
| 1735689420 | 119.28634 | 0 | 0.00 | 119.28634 | 119.28634 | 119.28634 | 0 |
| 1735603020 | 119.28634 | 2.34 | 2.00 | 116.94726 | 120.54903 | 115.12695 | 0 |
| 1735516620 | 116.94936 | -0.24 | -0.21 | 117.19086 | 117.22348 | 116.78124 | 0 |
| 1735430220 | 117.19086 | 4.03 | 3.56 | 117.19086 | 117.22348 | 116.97411 | 0 |
| 1735343760 | 113.15686 | 2.17 | 1.96 | 110.97632 | 118.86305 | 110.77934 | 0 |
| 1735257420 | 110.98373 | -0.18 | -0.16 | 111.1617 | 111.17935 | 110.82576 | 0 |
| 1735171020 | 111.16297 | 0.18 | 0.16 | 110.973 | 112.80524 | 109.54384 | 0 |
| 1735084620 | 110.98455 | -1.67 | -1.49 | 112.6609 | 112.66162 | 110.55984 | 0 |
| 1734998220 | 112.65828 | -2.45 | -2.13 | 115.1109 | 115.31822 | 111.14943 | 0 |
| 1734911820 | 115.10575 | -0.06 | -0.05 | 115.16656 | 115.25777 | 114.93015 | 0 |
| 1734825420 | 115.16656 | -0.04 | -0.04 | 115.2078 | 115.24837 | 115.16656 | 0 |
| 1734739020 | 115.2078 | 0.09 | 0.07 | 115.12902 | 116.71855 | 114.04252 | 0 |
| 1734652620 | 115.12269 | -0.95 | -0.82 | 116.09008 | 116.62148 | 114.59173 | 0 |
| 1734566220 | 116.07527 | -1.12 | -0.96 | 117.18807 | 118.08192 | 114.3862 | 0 |
| 1734479820 | 117.19483 | 1.32 | 1.14 | 115.87909 | 117.34466 | 113.154 | 0 |
| 1734393420 | 115.87484 | -1.14 | -0.97 | 115.77388 | 117.48963 | 114.94902 | 0 |
| 1734307020 | 117.01561 | 0 | 0.00 | 117.01561 | 117.01561 | 117.01561 | 0 |
| 1734220620 | 117.01561 | 0 | 0.00 | 117.01561 | 117.01561 | 117.01561 | 0 |
| 1734134220 | 117.01561 | -0.69 | -0.58 | 117.70685 | 117.69927 | 115.59347 | 0 |
| 1734047820 | 117.70237 | -1.74 | -1.46 | 119.43779 | 119.80208 | 116.15997 | 0 |
| 1733961420 | 119.44293 | 2.73 | 2.33 | 116.73907 | 122.9097 | 115.48729 | 0 |
| 1733875020 | 116.71773 | 2.91 | 2.56 | 113.81182 | 116.87162 | 113.61091 | 0 |
| 1733788620 | 113.80793 | 1.24 | 1.10 | 112.56796 | 114.93061 | 112.28118 | 0 |
| 1733702220 | 112.5702 | -1.18 | -1.03 | 113.74684 | 112.70441 | 111.6894 | 0 |
| 1733615820 | 113.74684 | 0 | 0.00 | 113.74684 | 113.74684 | 111.83422 | 0 |
| 1733529420 | 113.74684 | -1.23 | -1.07 | 114.98221 | 115.28455 | 112.53799 | 0 |
| 1733443020 | 114.97735 | -3.83 | -3.23 | 118.80586 | 118.90229 | 113.59979 | 0 |
| 1733356620 | 118.81226 | 0.36 | 0.30 | 118.45343 | 119.54273 | 117.20859 | 0 |
| 1733270220 | 118.45502 | -1.7 | -1.41 | 120.16425 | 121.28448 | 118.38983 | 0 |
| 1733183820 | 120.15047 | -1.68 | -1.38 | 121.7991 | 122.63415 | 119.07712 | 0 |
| 1733097420 | 121.82872 | 0.97 | 0.80 | 120.86157 | 121.86256 | 121.51514 | 0 |
| 1733011020 | 120.86157 | 0.04 | 0.04 | 120.81887 | 120.86157 | 120.80857 | 0 |
| 1732924620 | 120.81887 | -1.57 | -1.28 | 122.39317 | 124.54261 | 120.04359 | 0 |
| 1732838220 | 122.38848 | 3.11 | 2.61 | 128.24046 | 128.16034 | 121.6683 | 0 |
| 1732751820 | 119.27592 | 0.25 | 0.21 | 119.0588 | 119.28099 | 119.06279 | 0 |
| 1732665420 | 119.02677 | 1.89 | 1.62 | 117.05035 | 121.60466 | 117.13238 | 0 |
| 1732579020 | 117.13418 | 0.41 | 0.35 | 116.4545 | 117.64805 | 116.12867 | 0 |
| 1732492620 | 116.72668 | 0 | 0.00 | 116.72668 | 116.72668 | 116.72668 | 0 |
| 1732406220 | 116.72668 | 0 | 0.00 | 116.72668 | 116.72668 | 116.72668 | 0 |
| 1732319820 | 116.72668 | 2.51 | 2.20 | 114.2252 | 116.95364 | 114.15317 | 0 |
| 1732233420 | 114.21334 | 0.36 | 0.32 | 113.83461 | 114.80788 | 113.68617 | 0 |
| 1732147020 | 113.85401 | -0.17 | -0.15 | 114.00356 | 116.06723 | 112.75226 | 0 |
| 1732060620 | 114.02522 | 1.1 | 0.98 | 112.93525 | 114.70533 | 112.78299 | 0 |
| 1731974220 | 112.92081 | 0.42 | 0.37 | 112.51546 | 113.27837 | 112.32999 | 0 |
| 1731887820 | 112.5043 | 0.03 | 0.02 | 112.47707 | 112.77559 | 112.47707 | 0 |
| 1731801420 | 112.47707 | 0 | 0.00 | 112.47707 | 112.47707 | 112.43696 | 0 |
| 1731715020 | 112.47707 | 0.66 | 0.59 | 111.81972 | 113.20754 | 111.3887 | 0 |
| 1731628620 | 111.81673 | 0.62 | 0.56 | 111.2054 | 113.28328 | 110.91045 | 0 |
| 1731542220 | 111.19551 | -0.17 | -0.16 | 111.35645 | 111.91382 | 110.60042 | 0 |
| 1731455820 | 111.36971 | 2.32 | 2.13 | 109.04433 | 111.50081 | 108.80557 | 0 |
| 1731369420 | 109.04608 | -2.82 | -2.52 | 111.85916 | 112.12092 | 108.44332 | 0 |
| 1731283020 | 111.86172 | 0.47 | 0.43 | 111.79311 | 112.0511 | 111.75135 | 0 |
| 1731196620 | 111.38794 | 0 | 0.00 | 111.38794 | 111.38794 | 111.38794 | 0 |
| 1731110220 | 111.38794 | -0.89 | -0.80 | 112.29314 | 112.5494 | 110.97822 | 0 |
| 1731023820 | 112.28241 | 1.26 | 1.13 | 111.02054 | 112.44717 | 110.79537 | 0 |
| 1730937420 | 111.02287 | -2.37 | -2.09 | 113.39852 | 113.79201 | 109.63872 | 0 |
| 1730851020 | 113.38952 | -1.17 | -1.02 | 114.55766 | 114.59876 | 112.68998 | 0 |
| 1730764620 | 114.55789 | 1.68 | 1.49 | 112.89423 | 114.9786 | 112.89048 | 0 |
| 1730678220 | 112.8794 | -0.36 | -0.32 | 113.24099 | 113.46518 | 112.77523 | 0 |
| 1730591820 | 113.24099 | 0.28 | 0.25 | 112.96179 | 113.24099 | 112.90499 | 0 |
| 1730505420 | 112.96179 | 0.21 | 0.18 | 112.76074 | 113.39748 | 111.57531 | 0 |
| 1730419020 | 112.75378 | 0.76 | 0.68 | 111.98532 | 112.81906 | 111.98288 | 0 |
| 1730332620 | 111.99723 | -0.43 | -0.38 | 112.42232 | 112.5292 | 111.47738 | 0 |
| 1730246220 | 112.42322 | -0.01 | -0.01 | 112.45392 | 112.93461 | 111.0319 | 0 |
| 1730159820 | 112.436 | 0.46 | 0.41 | 111.97054 | 113.02098 | 111.68634 | 0 |
| 1730073420 | 111.97802 | -0.14 | -0.13 | 112.12145 | 112.18828 | 111.92487 | 0 |
| 1729986960 | 112.12145 | 0 | 0.00 | 112.12145 | 112.12145 | 112.12145 | 0 |
| 1729900620 | 112.12145 | 0.99 | 0.89 | 111.14557 | 112.48611 | 111.11042 | 0 |
| 1729814220 | 111.1294 | 0.43 | 0.39 | 110.71078 | 112.20577 | 110.17381 | 0 |
| 1729727820 | 110.70284 | 0.09 | 0.08 | 110.61903 | 111.81278 | 110.37464 | 0 |
| 1729641420 | 110.6172 | -1.22 | -1.09 | 111.83646 | 112.33176 | 110.52488 | 0 |
| 1729555020 | 111.83298 | 0.98 | 0.89 | 110.83629 | 112.99719 | 110.60465 | 0 |
| 1729468620 | 110.85186 | 0.11 | 0.10 | 110.74582 | 110.96888 | 110.74582 | 0 |
| 1729382220 | 110.74582 | 0.7 | 0.64 | 110.04432 | 110.77398 | 110.01481 | 0 |
| 1729295820 | 110.04432 | -2.43 | -2.16 | 112.45712 | 112.55954 | 109.94783 | 0 |
| 1729209420 | 112.47322 | -0.18 | -0.16 | 112.66069 | 113.0667 | 111.69341 | 0 |
| 1729123020 | 112.65276 | -2.38 | -2.07 | 112.44289 | 113.32474 | 111.88852 | 0 |
| 1729036620 | 115.03264 | 4.17 | 3.76 | 110.8518 | 115.0727 | 109.37273 | 0 |
| 1728950220 | 110.86584 | -0.85 | -0.76 | 111.73982 | 112.2704 | 110.61131 | 0 |
| 1728863820 | 111.71383 | 0.1 | 0.09 | 111.61243 | 111.87092 | 111.61243 | 0 |
| 1728777420 | 111.61243 | 0 | 0.00 | 111.61243 | 111.61243 | 111.61243 | 0 |
| 1728691020 | 111.61243 | -1.16 | -1.02 | 112.76297 | 113.14192 | 111.59542 | 0 |
| 1728604620 | 112.76749 | -3.76 | -3.23 | 112.72935 | 113.97299 | 112.49202 | 0 |
| 1728518220 | 116.5301 | 3.7 | 3.28 | 112.83504 | 116.59325 | 112.44259 | 0 |
| 1728431820 | 112.82911 | 0.26 | 0.23 | 112.57119 | 113.12347 | 112.29936 | 0 |
| 1728345420 | 112.56519 | 1.11 | 1.00 | 111.45344 | 112.93979 | 111.50725 | 0 |
| 1728259020 | 111.45316 | -0.04 | -0.03 | 111.49153 | 111.66947 | 111.34714 | 0 |
| 1728172620 | 111.49153 | 0.79 | 0.71 | 110.70652 | 111.49153 | 110.63864 | 0 |
| 1728086220 | 110.70652 | -0.24 | -0.21 | 110.92711 | 112.17276 | 110.28984 | 0 |
| 1727999820 | 110.94496 | -1.59 | -1.41 | 112.53844 | 112.6156 | 110.87338 | 0 |
| 1727913420 | 112.53309 | -0.7 | -0.62 | 113.26307 | 112.86494 | 110.94037 | 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
