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 | -0.04587 | -0.0596409513313 | 76.910242 | 77.6745 | 76.053992 | 0 | 0 | FX |
| 4 | 0.85437 | 1.12402312527 | 76.010002 | 77.6745 | 74.099091 | 0 | 0 | FX |
| 12 | 0.136502 | 0.177904065368 | 76.72787 | 77.926342 | 74.099091 | 0 | 0 | FX |
| 26 | 0.655938 | 0.860715757524 | 76.208434 | 81.096697 | 74.099091 | 0 | 0 | FX |
| 52 | 3.016073 | 4.08414688062 | 73.848299 | 81.096697 | 68.957916 | 0 | 0 | FX |
| 156 | -1.153084 | -1.47798205571 | 78.017456 | 81.096697 | 42.103742 | 0 | 0 | FX |
| 260 | 7.464132 | 10.7551962356 | 69.40024 | 82.241899 | 42.103742 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 77.585148 | 0.11 | 0.14 | 77.493969 | 77.6745 | 76.650205 | 0 |
| 1738713420 | 77.477823 | 0.94 | 1.22 | 76.56382 | 77.520672 | 76.420643 | 0 |
| 1738627020 | 76.541037 | -0.59 | -0.76 | 77.124881 | 77.213908 | 76.541037 | 0 |
| 1738540620 | 77.12645 | 0.54 | 0.71 | 76.66329 | 77.323174 | 76.053992 | 0 |
| 1738454220 | 76.583307 | 0 | 0.00 | 76.583307 | 76.583307 | 76.583307 | 0 |
| 1738367820 | 76.583307 | -0.12 | -0.16 | 76.722522 | 77.011583 | 76.499319 | 0 |
| 1738281420 | 76.706776 | -0.21 | -0.27 | 76.910242 | 77.034977 | 76.389646 | 0 |
| 1738195020 | 76.912095 | 0.35 | 0.45 | 76.573739 | 76.93062 | 76.385452 | 0 |
| 1738108620 | 76.564507 | -0.26 | -0.33 | 76.799254 | 77.218151 | 76.463872 | 0 |
| 1738022220 | 76.82114 | -0.02 | -0.03 | 76.591738 | 77.237704 | 76.676879 | 0 |
| 1737935820 | 76.842097 | 0 | 0.00 | 76.842097 | 76.842097 | 76.842097 | 0 |
| 1737849420 | 76.842097 | 0 | 0.00 | 76.842097 | 76.842097 | 76.842097 | 0 |
| 1737763020 | 76.842097 | 0.69 | 0.91 | 76.132201 | 76.999617 | 75.856732 | 0 |
| 1737676620 | 76.151313 | 0.53 | 0.71 | 75.631327 | 76.229916 | 75.537194 | 0 |
| 1737590220 | 75.617203 | -0.18 | -0.24 | 75.824076 | 75.907217 | 75.125342 | 0 |
| 1737503820 | 75.796731 | 0.03 | 0.04 | 75.756592 | 75.930078 | 74.787676 | 0 |
| 1737417420 | 75.763351 | 1.22 | 1.64 | 74.585171 | 75.835237 | 74.622681 | 0 |
| 1737331020 | 74.542603 | 0.01 | 0.02 | 74.53066 | 74.63172 | 74.485336 | 0 |
| 1737244620 | 74.53066 | -0.42 | -0.57 | 74.95559 | 74.95559 | 74.53066 | 0 |
| 1737158220 | 74.95559 | -0.14 | -0.19 | 75.080037 | 74.98021 | 74.425134 | 0 |
| 1737071820 | 75.096608 | -0.45 | -0.59 | 75.53314 | 75.20086 | 74.698482 | 0 |
| 1736985420 | 75.541778 | 0.76 | 1.02 | 74.784106 | 75.584853 | 74.173684 | 0 |
| 1736899020 | 74.779818 | -0.14 | -0.19 | 74.906606 | 74.825756 | 74.099091 | 0 |
| 1736812620 | 74.920387 | 0 | 0.00 | 74.924964 | 75.140644 | 74.156119 | 0 |
| 1736726220 | 74.917598 | -0.02 | -0.03 | 74.937856 | 74.983896 | 74.861122 | 0 |
| 1736639820 | 74.937856 | 0 | 0.00 | 74.937856 | 75.269565 | 74.937856 | 0 |
| 1736553420 | 74.937856 | -0.7 | -0.93 | 75.645615 | 75.634902 | 74.863578 | 0 |
| 1736467020 | 75.638542 | -0.37 | -0.48 | 76.010002 | 75.737865 | 74.794702 | 0 |
| 1736380620 | 76.006005 | -0.89 | -1.15 | 76.58546 | 76.907642 | 75.484501 | 0 |
| 1736294220 | 76.891857 | 0.24 | 0.31 | 82.383947 | 76.891857 | 76.891857 | 0 |
| 1736207820 | 76.656144 | 0.88 | 1.16 | 75.76753 | 76.763207 | 75.85757 | 0 |
| 1736121420 | 75.773628 | -0.13 | -0.17 | 75.900099 | 75.900099 | 75.64831 | 0 |
| 1736035020 | 75.900099 | 0 | 0.00 | 75.900099 | 75.900099 | 75.755029 | 0 |
| 1735948620 | 75.900099 | 0.57 | 0.76 | 75.32013 | 76.31764 | 75.692065 | 0 |
| 1735862220 | 75.328953 | -1.16 | -1.52 | 76.499191 | 76.603685 | 75.236157 | 0 |
| 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 |
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
