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 | -0.903018 | -1.19449353425 | 75.5984 | 75.5984 | 74.065692 | 0 | 0 | FX |
| 4 | 1.05275 | 1.42953880301 | 73.642632 | 76.697187 | 72.911567 | 0 | 0 | FX |
| 12 | -0.249728 | -0.333214535278 | 74.94511 | 76.697187 | 72.750537 | 0 | 0 | FX |
| 26 | -1.231858 | -1.62241904223 | 75.92724 | 79.275577 | 72.750537 | 0 | 0 | FX |
| 52 | 1.715079 | 2.35005738466 | 72.980303 | 79.275577 | 72.159245 | 0 | 0 | FX |
| 156 | 14.076164 | 23.220629471 | 60.619218 | 79.275577 | 49.923659 | 0 | 0 | FX |
| 260 | 18.561882 | 33.0673875671 | 56.1335 | 79.275577 | 49.923659 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739059020 | 74.695382 | 0 | 0.00 | 74.695382 | 74.695382 | 74.695382 | 0 |
| 1738972620 | 74.695382 | 0.02 | 0.02 | 74.695382 | 74.695382 | 74.678725 | 0 |
| 1738886220 | 74.678725 | -0.35 | -0.46 | 74.68531 | 75.023835 | 74.678725 | 0 |
| 1738799820 | 75.023835 | 0.31 | 0.41 | 75.023835 | 75.023835 | 74.715923 | 0 |
| 1738713420 | 74.715923 | 0.65 | 0.88 | 74.715923 | 74.715923 | 74.065692 | 0 |
| 1738627020 | 74.065692 | -1.53 | -2.03 | 74.065692 | 75.5984 | 74.065692 | 0 |
| 1738540620 | 75.5984 | 0 | 0.00 | 75.5984 | 75.5984 | 75.5984 | 0 |
| 1738454220 | 75.5984 | 0 | 0.00 | 75.5984 | 75.5984 | 75.5984 | 0 |
| 1738367820 | 75.5984 | 0 | 0.00 | 75.5984 | 75.5984 | 75.5984 | 0 |
| 1738281420 | 75.5984 | 0.67 | 0.89 | 75.603524 | 75.603524 | 74.933262 | 0 |
| 1738195020 | 74.933262 | -0.14 | -0.19 | 74.933262 | 75.07664 | 74.933262 | 0 |
| 1738108620 | 75.07664 | -0.46 | -0.61 | 75.07664 | 75.540983 | 75.07664 | 0 |
| 1738022220 | 75.540983 | -0.69 | -0.90 | 76.215906 | 76.229529 | 75.540983 | 0 |
| 1737935820 | 76.229529 | 0 | 0.00 | 76.229529 | 76.229529 | 76.229529 | 0 |
| 1737849420 | 76.229529 | 0 | 0.00 | 76.229529 | 76.229529 | 76.229529 | 0 |
| 1737763020 | 76.229529 | 1.1 | 1.46 | 76.697187 | 76.697187 | 75.129912 | 0 |
| 1737676620 | 75.129912 | -0.92 | -1.21 | 75.129912 | 76.051965 | 75.129912 | 0 |
| 1737590220 | 76.051965 | 0.44 | 0.58 | 76.051965 | 76.051965 | 75.609832 | 0 |
| 1737503820 | 75.609832 | 1.06 | 1.42 | 75.609832 | 75.609832 | 74.549745 | 0 |
| 1737417420 | 74.549745 | 0 | 0.00 | 74.549745 | 74.549745 | 74.549745 | 0 |
| 1737331020 | 74.549745 | 0 | 0.00 | 74.549745 | 74.549745 | 74.549745 | 0 |
| 1737244620 | 74.549745 | 0 | 0.00 | 74.549745 | 74.549745 | 74.549745 | 0 |
| 1737158220 | 74.549745 | 1.38 | 1.88 | 74.580037 | 74.580037 | 73.171737 | 0 |
| 1737071820 | 73.171737 | -0.92 | -1.25 | 73.171737 | 74.095037 | 73.171737 | 0 |
| 1736985420 | 74.095037 | 0.07 | 0.10 | 73.631635 | 74.095037 | 73.631635 | 0 |
| 1736899020 | 74.024572 | 0.48 | 0.65 | 74.024572 | 74.024572 | 73.543681 | 0 |
| 1736812620 | 73.543681 | -0.1 | -0.13 | 72.911567 | 73.642632 | 72.911567 | 0 |
| 1736726220 | 73.642632 | 0 | 0.00 | 73.642632 | 73.642632 | 73.642632 | 0 |
| 1736639820 | 73.642632 | 0 | 0.00 | 73.642632 | 73.642632 | 73.642632 | 0 |
| 1736553420 | 73.642632 | 0 | 0.00 | 73.642632 | 73.642632 | 73.642632 | 0 |
| 1736467020 | 73.642632 | 0.89 | 1.23 | 73.669948 | 73.669948 | 72.750537 | 0 |
| 1736380620 | 72.750537 | -0.87 | -1.18 | 73.112588 | 73.617087 | 72.750537 | 0 |
| 1736294220 | 73.617087 | -0.64 | -0.86 | 73.617087 | 74.252927 | 73.617087 | 0 |
| 1736207820 | 74.252927 | -0.13 | -0.17 | 75.396742 | 75.396742 | 74.252927 | 0 |
| 1736121420 | 74.381861 | 0 | 0.00 | 74.381861 | 74.381861 | 74.381861 | 0 |
| 1736035020 | 74.381861 | 0 | 0.00 | 74.381861 | 74.381861 | 74.381861 | 0 |
| 1735948620 | 74.381861 | 0 | 0.00 | 74.381861 | 74.381861 | 74.381861 | 0 |
| 1735862220 | 74.381861 | -1.28 | -1.69 | 74.381861 | 74.381861 | 74.381861 | 0 |
| 1735775820 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735689420 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735603020 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735516620 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735430220 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735343820 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735257420 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735171020 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1735084620 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734998220 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734911820 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734825420 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734739020 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734652620 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734566220 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734479820 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734393420 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734307020 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734220620 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734134220 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1734047820 | 75.66244 | 0 | 0.00 | 75.66244 | 75.66244 | 75.66244 | 0 |
| 1733961420 | 75.66244 | -0.09 | -0.11 | 75.500584 | 75.74841 | 75.500584 | 0 |
| 1733875020 | 75.74841 | 0.2 | 0.26 | 75.689881 | 75.74841 | 75.551446 | 0 |
| 1733788620 | 75.551446 | -0.04 | -0.05 | 75.551446 | 75.592982 | 75.551446 | 0 |
| 1733702220 | 75.592982 | 0 | 0.00 | 75.592982 | 75.592982 | 75.592982 | 0 |
| 1733615820 | 75.592982 | 0 | 0.00 | 75.592982 | 75.592982 | 75.592982 | 0 |
| 1733529420 | 75.592982 | -0.54 | -0.71 | 75.592982 | 75.592982 | 75.592982 | 0 |
| 1733443020 | 76.132067 | 0.95 | 1.27 | 76.132067 | 76.132067 | 75.180064 | 0 |
| 1733356620 | 75.180064 | 0.42 | 0.56 | 74.793133 | 75.180064 | 74.760057 | 0 |
| 1733270220 | 74.760057 | 0.32 | 0.43 | 74.776591 | 74.776591 | 74.234359 | 0 |
| 1733183820 | 74.439085 | -0.45 | -0.60 | 74.442597 | 74.886615 | 73.920679 | 0 |
| 1733097420 | 74.886615 | 0 | 0.00 | 74.886615 | 74.886615 | 74.886615 | 0 |
| 1733011020 | 74.886615 | 0 | 0.00 | 74.886615 | 74.886615 | 74.886615 | 0 |
| 1732924620 | 74.886615 | -0.12 | -0.16 | 74.975184 | 75.008055 | 74.359244 | 0 |
| 1732838220 | 75.008055 | 0 | 0.00 | 75.008055 | 75.008055 | 75.008055 | 0 |
| 1732751820 | 75.008055 | 0.67 | 0.90 | 74.480223 | 75.008055 | 74.341657 | 0 |
| 1732665420 | 74.341657 | -0.16 | -0.21 | 74.341657 | 74.498056 | 74.341657 | 0 |
| 1732579020 | 74.498056 | 0.62 | 0.84 | 74.467192 | 74.498056 | 73.879451 | 0 |
| 1732492620 | 73.879451 | 0 | 0.00 | 73.879451 | 73.879451 | 73.879451 | 0 |
| 1732406220 | 73.879451 | 0 | 0.00 | 73.879451 | 73.879451 | 73.879451 | 0 |
| 1732319820 | 73.879451 | -0.56 | -0.75 | 73.914831 | 74.437134 | 73.879451 | 0 |
| 1732233420 | 74.437134 | -0.31 | -0.42 | 74.751398 | 74.751398 | 74.437134 | 0 |
| 1732147020 | 74.747464 | 0.07 | 0.09 | 74.723863 | 74.747464 | 74.681807 | 0 |
| 1732060620 | 74.681807 | -0.53 | -0.70 | 75.187969 | 75.208677 | 74.681807 | 0 |
| 1731974220 | 75.208677 | 0.26 | 0.35 | 75.228201 | 75.228201 | 74.679039 | 0 |
| 1731887820 | 74.94511 | 0 | 0.00 | 74.94511 | 74.94511 | 74.94511 | 0 |
| 1731801420 | 74.94511 | 0 | 0.00 | 74.94511 | 74.94511 | 74.94511 | 0 |
| 1731715020 | 74.94511 | -0.03 | -0.04 | 74.834915 | 74.9736 | 74.834915 | 0 |
| 1731628620 | 74.9736 | -0.03 | -0.04 | 74.99023 | 75.00132 | 74.9736 | 0 |
| 1731542220 | 75.00132 | -0.87 | -1.15 | 74.531009 | 75.872936 | 74.531009 | 0 |
| 1731455820 | 75.872936 | -0.64 | -0.84 | 75.872936 | 76.517235 | 75.872936 | 0 |
| 1731369420 | 76.517235 | 0 | 0.00 | 76.517235 | 76.517235 | 76.517235 | 0 |
| 1731283020 | 76.517235 | 0 | 0.00 | 76.517235 | 76.517235 | 76.517235 | 0 |
| 1731196620 | 76.517235 | 0 | 0.00 | 76.517235 | 76.517235 | 76.517235 | 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
