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 | 0.179429 | 0.235165644733 | 76.298985 | 76.7758 | 75.515413 | 0 | 0 | FX |
| 4 | -0.135916 | -0.177402843567 | 76.61433 | 77.926342 | 75.515413 | 0 | 0 | FX |
| 12 | -2.506013 | -3.17279379643 | 78.984427 | 79.13659 | 75.194891 | 0 | 0 | FX |
| 26 | 1.83669 | 2.46067467573 | 74.641724 | 81.096697 | 74.482953 | 0 | 0 | FX |
| 52 | 2.508427 | 3.39114159909 | 73.969987 | 81.096697 | 42.103742 | 0 | 0 | FX |
| 156 | -1.158567 | -1.49228754786 | 77.636981 | 81.096697 | 42.103742 | 0 | 0 | FX |
| 260 | 6.306709 | 8.98753849575 | 70.171705 | 82.241899 | 42.103742 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 76.491247 | 0.13 | 0.17 | 76.499496 | 76.499496 | 76.415473 | 0 |
| 1735689420 | 76.360734 | 0 | 0.00 | 76.360734 | 76.360734 | 76.360734 | 0 |
| 1735603020 | 76.360734 | -0.23 | -0.30 | 76.600245 | 76.7758 | 76.111542 | 0 |
| 1735516620 | 76.591111 | 0.12 | 0.16 | 76.4684 | 76.648045 | 76.4684 | 0 |
| 1735430220 | 76.4684 | 0 | 0.00 | 76.4684 | 76.575887 | 76.4684 | 0 |
| 1735343760 | 76.4684 | 0.28 | 0.36 | 76.195948 | 76.593698 | 76.056676 | 0 |
| 1735257420 | 76.192907 | -0.1 | -0.13 | 76.290215 | 76.311805 | 76.030829 | 0 |
| 1735171020 | 76.289303 | -0.01 | -0.01 | 76.298985 | 76.678534 | 75.515413 | 0 |
| 1735084620 | 76.298985 | 0.17 | 0.22 | 76.145275 | 76.549195 | 75.985312 | 0 |
| 1734998220 | 76.131607 | -0.1 | -0.13 | 76.244712 | 76.30515 | 75.922842 | 0 |
| 1734911820 | 76.233188 | 0.02 | 0.02 | 76.216813 | 76.268366 | 76.147064 | 0 |
| 1734825420 | 76.216813 | -0.31 | -0.41 | 76.529068 | 76.529068 | 76.216813 | 0 |
| 1734739020 | 76.529068 | 0.52 | 0.68 | 76.046749 | 76.787797 | 76.138539 | 0 |
| 1734652620 | 76.013902 | -0.43 | -0.57 | 76.486594 | 77.926342 | 76.004778 | 0 |
| 1734566220 | 76.445831 | -0.71 | -0.92 | 77.139377 | 77.393099 | 76.4291 | 0 |
| 1734479820 | 77.158192 | 0.16 | 0.21 | 77.002023 | 77.264661 | 76.666086 | 0 |
| 1734393420 | 76.99444 | 0.39 | 0.51 | 76.611634 | 77.032962 | 76.543574 | 0 |
| 1734307020 | 76.606174 | -0.06 | -0.08 | 76.587972 | 76.609814 | 76.506067 | 0 |
| 1734220620 | 76.668159 | 0 | 0.00 | 76.668159 | 76.668159 | 76.668159 | 0 |
| 1734134220 | 76.668159 | -0.23 | -0.30 | 76.893484 | 77.064442 | 76.601333 | 0 |
| 1734047820 | 76.899247 | -0.39 | -0.50 | 77.289047 | 77.318798 | 76.840101 | 0 |
| 1733961420 | 77.284809 | -0.09 | -0.11 | 77.381083 | 77.303729 | 76.928792 | 0 |
| 1733875020 | 77.373514 | 0.04 | 0.05 | 77.333386 | 77.44162 | 77.090783 | 0 |
| 1733788620 | 77.337632 | 0.12 | 0.15 | 77.294675 | 77.688773 | 77.160378 | 0 |
| 1733702220 | 77.22126 | 0 | 0.00 | 77.22126 | 77.22126 | 77.22126 | 0 |
| 1733615820 | 77.22126 | 0 | 0.00 | 77.22126 | 77.22126 | 77.22126 | 0 |
| 1733529420 | 77.22126 | -0.16 | -0.21 | 77.392432 | 77.606306 | 76.340487 | 0 |
| 1733443020 | 77.384851 | 0.6 | 0.78 | 76.754876 | 77.419725 | 76.459861 | 0 |
| 1733356620 | 76.782985 | 0.16 | 0.21 | 76.61433 | 77.003068 | 76.516817 | 0 |
| 1733270220 | 76.620375 | 0.09 | 0.12 | 76.52664 | 76.978852 | 76.552487 | 0 |
| 1733183820 | 76.528151 | -0.01 | -0.01 | 76.569148 | 77.055865 | 76.214738 | 0 |
| 1733097420 | 76.534493 | -0.23 | -0.30 | 76.768036 | 76.813238 | 76.529671 | 0 |
| 1733011020 | 76.768036 | -0.14 | -0.18 | 76.90732 | 76.90732 | 76.768036 | 0 |
| 1732924620 | 76.90732 | 0.26 | 0.34 | 76.645203 | 76.98584 | 76.506657 | 0 |
| 1732838220 | 76.645203 | 0.01 | 0.02 | 76.616748 | 76.645203 | 76.008409 | 0 |
| 1732751820 | 76.631558 | 0.57 | 0.74 | 76.06786 | 76.7261 | 75.954461 | 0 |
| 1732665420 | 76.066347 | 0.3 | 0.39 | 75.675462 | 76.147201 | 75.323633 | 0 |
| 1732579020 | 75.76727 | 0.27 | 0.35 | 75.844229 | 76.034147 | 75.194891 | 0 |
| 1732492620 | 75.499284 | 0 | 0.00 | 75.499284 | 75.499284 | 75.499284 | 0 |
| 1732406220 | 75.499284 | -0.24 | -0.32 | 75.74385 | 75.74385 | 75.499284 | 0 |
| 1732319820 | 75.74385 | -0.27 | -0.35 | 76.024876 | 76.182165 | 75.40355 | 0 |
| 1732233420 | 76.01038 | -0.35 | -0.46 | 76.380468 | 76.398398 | 75.90823 | 0 |
| 1732147020 | 76.365079 | -0.43 | -0.56 | 76.80475 | 76.589975 | 75.905933 | 0 |
| 1732060620 | 76.796582 | 0.03 | 0.03 | 76.769528 | 76.796582 | 75.648229 | 0 |
| 1731974220 | 76.769831 | 0.56 | 0.73 | 76.198526 | 76.78951 | 75.968909 | 0 |
| 1731887820 | 76.210002 | -0 | -0.00 | 76.21272 | 76.3154 | 76.1644 | 0 |
| 1731801420 | 76.21272 | 0 | 0.00 | 76.21272 | 76.227618 | 76.21272 | 0 |
| 1731715020 | 76.21272 | -0.34 | -0.44 | 76.555089 | 76.767229 | 76.061435 | 0 |
| 1731628620 | 76.553275 | -0.16 | -0.21 | 76.72787 | 77.086989 | 76.457462 | 0 |
| 1731542220 | 76.710663 | -0.03 | -0.04 | 76.749161 | 76.935955 | 76.473357 | 0 |
| 1731455820 | 76.743437 | -1.04 | -1.34 | 77.781187 | 77.719454 | 76.644928 | 0 |
| 1731369420 | 77.786927 | -0.43 | -0.55 | 78.205055 | 78.275657 | 77.69236 | 0 |
| 1731283020 | 78.219589 | 0.09 | 0.12 | 78.226553 | 78.227765 | 78.090297 | 0 |
| 1731196620 | 78.127652 | 0 | 0.00 | 78.127652 | 78.127652 | 78.127652 | 0 |
| 1731110220 | 78.127652 | -0.35 | -0.44 | 78.47619 | 78.245271 | 77.561796 | 0 |
| 1731023820 | 78.472865 | 0.79 | 1.01 | 77.696851 | 78.52455 | 77.642638 | 0 |
| 1730937420 | 77.685394 | -1.22 | -1.54 | 78.854259 | 78.178753 | 77.324771 | 0 |
| 1730851020 | 78.902942 | 0.59 | 0.76 | 78.299978 | 78.902942 | 78.208429 | 0 |
| 1730764620 | 78.30965 | 0.46 | 0.59 | 77.84983 | 78.349245 | 77.705694 | 0 |
| 1730678220 | 77.849229 | 0.19 | 0.25 | 77.654799 | 77.957413 | 77.654799 | 0 |
| 1730591820 | 77.654799 | -0.44 | -0.56 | 78.092007 | 78.092007 | 77.654799 | 0 |
| 1730505420 | 78.092007 | 0.33 | 0.42 | 77.759262 | 78.36345 | 77.510536 | 0 |
| 1730419020 | 77.765593 | -0.57 | -0.72 | 78.332319 | 78.21072 | 77.319058 | 0 |
| 1730332620 | 78.33111 | -0.27 | -0.34 | 78.591876 | 78.63023 | 77.87388 | 0 |
| 1730246220 | 78.599426 | 0.24 | 0.30 | 78.360846 | 78.61664 | 78.110524 | 0 |
| 1730159820 | 78.36296 | 0.18 | 0.23 | 78.183115 | 78.482104 | 78.077222 | 0 |
| 1730073420 | 78.182814 | -0.03 | -0.04 | 78.211534 | 78.288405 | 78.17678 | 0 |
| 1729986960 | 78.211534 | 0 | 0.00 | 78.211534 | 78.211534 | 78.211534 | 0 |
| 1729900620 | 78.211534 | -0.16 | -0.21 | 78.386331 | 78.26369 | 77.809932 | 0 |
| 1729814220 | 78.373339 | 0.25 | 0.32 | 78.133632 | 78.416845 | 77.759399 | 0 |
| 1729727820 | 78.12002 | -0.42 | -0.54 | 78.53021 | 78.427781 | 77.944386 | 0 |
| 1729641420 | 78.54352 | 0.11 | 0.13 | 78.445849 | 78.580122 | 77.945082 | 0 |
| 1729555020 | 78.437692 | 0.05 | 0.06 | 78.389392 | 78.499326 | 78.080695 | 0 |
| 1729468620 | 78.389392 | 0.02 | 0.02 | 78.370171 | 78.429035 | 78.355155 | 0 |
| 1729382220 | 78.370171 | -0.52 | -0.66 | 78.893295 | 78.893295 | 78.370171 | 0 |
| 1729295820 | 78.893295 | 0.32 | 0.41 | 78.55854 | 78.977925 | 78.445823 | 0 |
| 1729209420 | 78.570612 | 0.24 | 0.31 | 78.330906 | 78.572422 | 78.081043 | 0 |
| 1729123020 | 78.329398 | -0.46 | -0.59 | 78.78195 | 78.860149 | 78.249142 | 0 |
| 1729036620 | 78.792804 | 0.18 | 0.23 | 78.62906 | 79.13659 | 78.519519 | 0 |
| 1728950220 | 78.609203 | -0.21 | -0.26 | 78.819464 | 78.805424 | 78.407324 | 0 |
| 1728863820 | 78.817048 | -0.13 | -0.16 | 78.943294 | 78.979537 | 78.810403 | 0 |
| 1728777420 | 78.943294 | 0 | 0.00 | 78.943294 | 78.943294 | 78.943294 | 0 |
| 1728691020 | 78.943294 | 0.05 | 0.06 | 78.906937 | 79.038631 | 78.534567 | 0 |
| 1728604620 | 78.896668 | -0.04 | -0.05 | 78.930116 | 78.958202 | 78.455913 | 0 |
| 1728518220 | 78.934042 | -0.06 | -0.07 | 78.984427 | 78.974208 | 78.603245 | 0 |
| 1728431820 | 78.992269 | 0.1 | 0.12 | 78.903153 | 79.060436 | 78.717108 | 0 |
| 1728345420 | 78.89652 | -0.36 | -0.45 | 79.2407 | 79.382315 | 78.813909 | 0 |
| 1728259020 | 79.253381 | 0.02 | 0.02 | 79.236774 | 79.25791 | 79.137136 | 0 |
| 1728172620 | 79.236774 | 0 | 0.00 | 79.236774 | 79.236774 | 79.236774 | 0 |
| 1728086220 | 79.236774 | 0.21 | 0.27 | 79.006239 | 79.469325 | 78.579582 | 0 |
| 1727999820 | 79.024593 | -1.3 | -1.62 | 80.303226 | 80.413486 | 78.756817 | 0 |
| 1727913420 | 80.321997 | 0.02 | 0.03 | 80.31375 | 80.543457 | 80.161694 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
