Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.627544 | 1.1368334891 | 55.201048 | 55.875426 | 54.919643 | 0 | 0 | FX |
| 4 | 0.302942 | 0.545589290715 | 55.52565 | 55.875426 | 54.696155 | 0 | 0 | FX |
| 12 | 1.997677 | 3.71102181711 | 53.830915 | 55.996824 | 53.552993 | 0 | 0 | FX |
| 26 | 3.199918 | 6.08017978944 | 52.628674 | 55.996824 | 52.100547 | 0 | 0 | FX |
| 52 | 5.144907 | 10.1510121058 | 50.683685 | 55.996824 | 50.542735 | 0 | 0 | FX |
| 156 | 7.119342 | 14.6159959351 | 48.70925 | 58.353046 | 0.6801387 | 0 | 0 | FX |
| 260 | 11.714503 | 26.5550151109 | 44.114089 | 102.66749 | 0.6801387 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 55.6935 | -0.05 | -0.09 | 55.742184 | 55.806255 | 55.648654 | 0 |
| 1736035020 | 55.742184 | 0 | 0.01 | 55.738222 | 55.742184 | 55.736005 | 0 |
| 1735948620 | 55.738222 | 0.37 | 0.66 | 55.37675 | 55.830952 | 55.113511 | 0 |
| 1735862220 | 55.37045 | 0.27 | 0.50 | 55.100766 | 55.514509 | 55.001874 | 0 |
| 1735775820 | 55.0961 | -0.05 | -0.09 | 55.18073 | 55.352977 | 54.919643 | 0 |
| 1735689420 | 55.14759 | 0 | 0.00 | 55.14759 | 55.14759 | 55.14759 | 0 |
| 1735603020 | 55.14759 | -0.05 | -0.09 | 55.202764 | 55.361801 | 55.037816 | 0 |
| 1735516620 | 55.19505 | 0.13 | 0.23 | 55.066043 | 55.25792 | 55.066043 | 0 |
| 1735430220 | 55.066043 | 0.01 | 0.02 | 55.056043 | 55.101013 | 55.056043 | 0 |
| 1735343760 | 55.056043 | -0.02 | -0.03 | 55.078041 | 55.187335 | 54.942654 | 0 |
| 1735257420 | 55.07525 | -0.16 | -0.29 | 55.222694 | 55.3186 | 54.886086 | 0 |
| 1735171020 | 55.235904 | -0.01 | -0.01 | 55.245 | 55.537244 | 55.007036 | 0 |
| 1735084620 | 55.244 | -0.08 | -0.15 | 55.296004 | 55.36 | 54.78977 | 0 |
| 1734998220 | 55.325663 | -0.19 | -0.34 | 55.51515 | 55.689317 | 55.111529 | 0 |
| 1734911820 | 55.5128 | 0.01 | 0.02 | 55.500489 | 55.573219 | 55.461924 | 0 |
| 1734825420 | 55.500489 | -0 | -0.00 | 55.502489 | 55.552603 | 55.500489 | 0 |
| 1734739020 | 55.502489 | -0.12 | -0.21 | 55.615307 | 55.635 | 55.322388 | 0 |
| 1734652620 | 55.61755 | 0.22 | 0.40 | 55.409327 | 55.81104 | 55.290658 | 0 |
| 1734566220 | 55.39535 | 0.52 | 0.94 | 54.892893 | 55.612967 | 54.835961 | 0 |
| 1734479820 | 54.878125 | 0.05 | 0.09 | 54.837367 | 54.96 | 54.725 | 0 |
| 1734393420 | 54.8315 | -0.14 | -0.25 | 54.97205 | 54.999533 | 54.696155 | 0 |
| 1734307020 | 54.9693 | 0.15 | 0.27 | 54.825922 | 55.081127 | 54.822422 | 0 |
| 1734220620 | 54.821491 | 0 | 0.00 | 54.821491 | 54.821491 | 54.821491 | 0 |
| 1734134220 | 54.821491 | -0.08 | -0.15 | 54.92375 | 55.002777 | 54.730651 | 0 |
| 1734047820 | 54.902349 | -0.04 | -0.07 | 54.9564 | 55.056511 | 54.714865 | 0 |
| 1733961420 | 54.943336 | -0.07 | -0.13 | 55.028808 | 55.152995 | 54.768722 | 0 |
| 1733875020 | 55.014079 | -0.21 | -0.38 | 55.2215 | 55.305 | 54.933709 | 0 |
| 1733788620 | 55.221557 | -0.27 | -0.48 | 55.524938 | 55.56 | 54.866605 | 0 |
| 1733702220 | 55.489478 | 0 | 0.00 | 55.489478 | 55.489478 | 55.489478 | 0 |
| 1733615820 | 55.489478 | 0 | 0.00 | 55.489478 | 55.489478 | 55.489478 | 0 |
| 1733529420 | 55.489478 | 0.12 | 0.21 | 55.350522 | 55.63373 | 55.24586 | 0 |
| 1733443020 | 55.373957 | -0.06 | -0.12 | 55.460721 | 55.54 | 55.155044 | 0 |
| 1733356620 | 55.4379 | -0.16 | -0.29 | 55.60495 | 55.688229 | 55.344622 | 0 |
| 1733270220 | 55.59685 | 0.01 | 0.01 | 55.588715 | 55.693028 | 55.407999 | 0 |
| 1733183820 | 55.588793 | 0.16 | 0.29 | 55.429579 | 55.668172 | 55.454365 | 0 |
| 1733097420 | 55.42905 | 0.08 | 0.14 | 55.352394 | 55.513438 | 55.349833 | 0 |
| 1733011020 | 55.352394 | -0 | -0.00 | 55.353813 | 55.353813 | 55.343592 | 0 |
| 1732924620 | 55.353813 | -0.11 | -0.19 | 55.4666 | 55.513192 | 55.186087 | 0 |
| 1732838220 | 55.461 | 0.14 | 0.26 | 55.294115 | 55.996824 | 55.227494 | 0 |
| 1732751820 | 55.31775 | 0.24 | 0.44 | 55.083955 | 55.413744 | 54.923146 | 0 |
| 1732665420 | 55.075 | 0.13 | 0.23 | 54.97425 | 55.225392 | 54.946231 | 0 |
| 1732579020 | 54.94685 | -0.24 | -0.44 | 55.165838 | 55.319458 | 54.839572 | 0 |
| 1732492620 | 55.186933 | 0 | 0.00 | 55.186933 | 55.186933 | 55.186933 | 0 |
| 1732406220 | 55.186933 | 0 | 0.00 | 55.18518 | 55.204738 | 55.184693 | 0 |
| 1732319820 | 55.18518 | 0.09 | 0.15 | 55.084234 | 55.249489 | 55.040427 | 0 |
| 1732233420 | 55.0998 | 0.16 | 0.30 | 54.934684 | 55.27625 | 54.908135 | 0 |
| 1732147020 | 54.93765 | 0.19 | 0.36 | 54.72695 | 55.070955 | 54.658134 | 0 |
| 1732060620 | 54.7433 | 0.26 | 0.48 | 54.4792 | 55.199111 | 54.382782 | 0 |
| 1731974220 | 54.47935 | -0.21 | -0.38 | 54.6999 | 54.957937 | 54.426016 | 0 |
| 1731887820 | 54.6884 | -0.02 | -0.04 | 54.712996 | 54.780594 | 54.406327 | 0 |
| 1731801420 | 54.712996 | 0.01 | 0.01 | 54.706996 | 54.712996 | 54.712996 | 0 |
| 1731715020 | 54.706996 | 0.22 | 0.40 | 54.493795 | 54.894023 | 54.302033 | 0 |
| 1731628620 | 54.4909 | -0.19 | -0.35 | 54.68655 | 54.842212 | 54.314699 | 0 |
| 1731542220 | 54.682 | -0.4 | -0.73 | 55.0876 | 55.131784 | 54.6 | 0 |
| 1731455820 | 55.08665 | 0.09 | 0.17 | 54.9924 | 55.177558 | 54.876066 | 0 |
| 1731369420 | 54.994139 | 0.41 | 0.76 | 54.554423 | 55.14618 | 54.533351 | 0 |
| 1731283020 | 54.5817 | -0.01 | -0.01 | 54.591059 | 54.625152 | 54.475 | 0 |
| 1731196620 | 54.589756 | 0 | 0.00 | 54.589756 | 54.589756 | 54.589756 | 0 |
| 1731110220 | 54.589756 | 0.32 | 0.59 | 54.2608 | 54.675893 | 54.243554 | 0 |
| 1731023820 | 54.2686 | -0.68 | -1.24 | 54.948343 | 54.961785 | 54.136647 | 0 |
| 1730937420 | 54.95215 | 0.16 | 0.29 | 54.7961 | 55.308007 | 54.786486 | 0 |
| 1730851020 | 54.79555 | 0.08 | 0.15 | 54.712194 | 54.978992 | 54.645715 | 0 |
| 1730764620 | 54.714725 | 0 | 0.01 | 54.7055 | 54.771014 | 54.595969 | 0 |
| 1730678220 | 54.7103 | -0.04 | -0.07 | 54.746168 | 54.766211 | 54.506703 | 0 |
| 1730591820 | 54.746168 | 0 | 0.00 | 54.746168 | 54.746168 | 54.746168 | 0 |
| 1730505420 | 54.746168 | -0.01 | -0.02 | 54.769884 | 54.861546 | 54.528251 | 0 |
| 1730419020 | 54.7556 | 0.08 | 0.14 | 54.702021 | 54.902428 | 54.480803 | 0 |
| 1730332620 | 54.6784 | 0.35 | 0.64 | 54.316296 | 54.815684 | 54.259521 | 0 |
| 1730246220 | 54.33145 | 0.13 | 0.24 | 54.2103 | 54.533327 | 54.20086 | 0 |
| 1730159820 | 54.2002 | 0.08 | 0.15 | 54.132453 | 54.301346 | 54.122169 | 0 |
| 1730073420 | 54.12 | -0.05 | -0.09 | 54.166653 | 54.217526 | 54.095 | 0 |
| 1729986960 | 54.166653 | 0 | 0.00 | 54.166653 | 54.166653 | 54.166653 | 0 |
| 1729900620 | 54.166653 | 0.12 | 0.23 | 54.034446 | 54.268068 | 54.016612 | 0 |
| 1729814220 | 54.0438 | -0.02 | -0.04 | 54.060723 | 54.102842 | 53.903943 | 0 |
| 1729727820 | 54.0638 | 0.38 | 0.71 | 53.668831 | 54.105153 | 53.635178 | 0 |
| 1729641420 | 53.682442 | -0.14 | -0.27 | 53.83 | 53.855185 | 53.594763 | 0 |
| 1729555020 | 53.82595 | 0.13 | 0.25 | 53.695249 | 53.928989 | 53.627999 | 0 |
| 1729468620 | 53.6923 | 0.05 | 0.09 | 53.643966 | 53.745738 | 53.643966 | 0 |
| 1729382220 | 53.643966 | -0 | -0.00 | 53.644748 | 53.645423 | 53.643966 | 0 |
| 1729295820 | 53.644748 | -0.05 | -0.09 | 53.680749 | 53.709386 | 53.55682 | 0 |
| 1729209420 | 53.693487 | -0.1 | -0.19 | 53.8 | 53.908446 | 53.552993 | 0 |
| 1729123020 | 53.79585 | 0.16 | 0.30 | 53.634163 | 53.859477 | 53.596281 | 0 |
| 1729036620 | 53.637081 | -0.08 | -0.15 | 53.73515 | 53.772557 | 53.57 | 0 |
| 1728950220 | 53.71783 | -0.11 | -0.21 | 53.830915 | 53.854149 | 53.615421 | 0 |
| 1728863820 | 53.83245 | 0.04 | 0.08 | 53.790211 | 53.85 | 53.785 | 0 |
| 1728777420 | 53.789978 | 0 | 0.00 | 53.789978 | 53.789978 | 53.789978 | 0 |
| 1728691020 | 53.789978 | -0.01 | -0.03 | 53.808439 | 53.866917 | 53.684303 | 0 |
| 1728604620 | 53.80485 | 0.3 | 0.57 | 53.50125 | 53.866163 | 53.462122 | 0 |
| 1728518220 | 53.50135 | -0.06 | -0.11 | 53.567618 | 53.653898 | 53.386823 | 0 |
| 1728431820 | 53.56285 | -0.35 | -0.65 | 53.906062 | 53.960189 | 53.4379 | 0 |
| 1728345420 | 53.9121 | 0.09 | 0.17 | 53.8239 | 53.98142 | 53.754979 | 0 |
| 1728259020 | 53.822274 | -0.03 | -0.05 | 53.850098 | 53.857826 | 53.775 | 0 |
| 1728172620 | 53.850098 | -0.01 | -0.01 | 53.855098 | 53.855098 | 53.848645 | 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
