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 | 0.456055 | 0.621364307588 | 73.395751 | 74.146492 | 72.863406 | 0 | 0 | FX |
| 4 | 1.533649 | 2.12069701942 | 72.318157 | 74.146492 | 71.637508 | 0 | 0 | FX |
| 12 | -0.794616 | -1.06450648097 | 74.646422 | 75.490999 | 70.814939 | 0 | 0 | FX |
| 26 | 0.017584 | 0.0238155147081 | 73.834222 | 77.343811 | 68.425986 | 0 | 0 | FX |
| 52 | 2.710347 | 3.8097995713 | 71.141459 | 77.343811 | 68.425986 | 0 | 0 | FX |
| 156 | 5.134945 | 7.47261287153 | 68.716861 | 77.343811 | 61.817924 | 0 | 0 | FX |
| 260 | 8.318795 | 12.6940527729 | 65.533011 | 77.343811 | 58.63123 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 74.146014 | 0.45 | 0.61 | 73.660594 | 74.146492 | 72.99622 | 0 |
| 1741132620 | 73.696394 | 0.42 | 0.57 | 73.499996 | 73.958419 | 73.206822 | 0 |
| 1741046220 | 73.278331 | 0.4 | 0.55 | 73.070401 | 73.680463 | 72.910755 | 0 |
| 1740959820 | 72.876931 | 0 | 0.00 | 72.876931 | 72.876931 | 72.876931 | 0 |
| 1740873420 | 72.876931 | 0 | 0.00 | 72.876931 | 72.876931 | 72.876931 | 0 |
| 1740787020 | 72.876931 | -0.3 | -0.41 | 73.136622 | 73.185693 | 72.863406 | 0 |
| 1740700620 | 73.179183 | -0.21 | -0.29 | 73.395751 | 73.534039 | 73.041548 | 0 |
| 1740614220 | 73.394146 | 0.09 | 0.12 | 73.354375 | 73.593266 | 73.124747 | 0 |
| 1740527820 | 73.304829 | 0.25 | 0.35 | 73.105797 | 73.461748 | 73.042716 | 0 |
| 1740441420 | 73.05028 | -0.04 | -0.06 | 73.320792 | 73.271804 | 72.999476 | 0 |
| 1740355020 | 73.094385 | 0 | 0.00 | 73.094385 | 73.094385 | 73.094385 | 0 |
| 1740268620 | 73.094385 | 0 | 0.00 | 73.094385 | 73.094385 | 73.094385 | 0 |
| 1740182220 | 73.094385 | -0.21 | -0.28 | 73.279793 | 73.86155 | 73.054111 | 0 |
| 1740095820 | 73.301247 | 0.18 | 0.24 | 72.934691 | 73.437282 | 72.915118 | 0 |
| 1740009420 | 73.122405 | -0.2 | -0.28 | 73.390384 | 73.411291 | 72.991185 | 0 |
| 1739923020 | 73.325879 | 0.22 | 0.31 | 73.201962 | 73.515235 | 72.825209 | 0 |
| 1739836620 | 73.102403 | 0.49 | 0.67 | 72.653831 | 73.341082 | 72.926396 | 0 |
| 1739750220 | 72.613428 | 0 | 0.00 | 72.613428 | 72.613428 | 72.613428 | 0 |
| 1739663820 | 72.613428 | 0 | 0.00 | 72.613428 | 72.613428 | 72.613428 | 0 |
| 1739577420 | 72.613428 | -0.14 | -0.19 | 72.673834 | 72.962049 | 72.567278 | 0 |
| 1739491020 | 72.755028 | 0.63 | 0.87 | 72.577732 | 72.875053 | 72.290474 | 0 |
| 1739404620 | 72.129474 | -0.28 | -0.38 | 72.398122 | 72.689259 | 71.99673 | 0 |
| 1739318220 | 72.406561 | 0.76 | 1.06 | 71.841684 | 72.431314 | 71.77762 | 0 |
| 1739231820 | 71.644154 | -0.37 | -0.52 | 72.067146 | 72.205541 | 71.637508 | 0 |
| 1739145420 | 72.019102 | 0 | 0.00 | 72.019102 | 72.019102 | 72.019102 | 0 |
| 1739059020 | 72.019102 | 0 | 0.00 | 72.019102 | 72.019102 | 72.019102 | 0 |
| 1738972620 | 72.019102 | -0.13 | -0.18 | 72.149049 | 72.466935 | 71.847039 | 0 |
| 1738886220 | 72.150781 | -0.15 | -0.20 | 72.318157 | 72.628653 | 71.845704 | 0 |
| 1738799820 | 72.295922 | -0.13 | -0.18 | 72.377696 | 72.783679 | 72.171787 | 0 |
| 1738713420 | 72.424892 | -0.54 | -0.73 | 72.945234 | 72.563657 | 72.22322 | 0 |
| 1738627020 | 72.961106 | 0.54 | 0.74 | 71.809527 | 72.974571 | 71.9133 | 0 |
| 1738540620 | 72.424223 | 0 | 0.00 | 72.424223 | 72.424223 | 72.424223 | 0 |
| 1738454220 | 72.424223 | 0 | 0.00 | 72.424223 | 72.424223 | 72.424223 | 0 |
| 1738367820 | 72.424223 | -0.13 | -0.18 | 72.440524 | 72.815316 | 72.319603 | 0 |
| 1738281420 | 72.553657 | -0.23 | -0.32 | 72.837661 | 72.856145 | 72.407096 | 0 |
| 1738195020 | 72.788081 | 0.06 | 0.08 | 72.740734 | 72.984784 | 72.388606 | 0 |
| 1738108620 | 72.728516 | -0.08 | -0.11 | 72.774771 | 72.958195 | 72.216136 | 0 |
| 1738022220 | 72.809515 | 0.1 | 0.13 | 72.680142 | 73.143228 | 72.643268 | 0 |
| 1737935820 | 72.713474 | 0 | 0.00 | 72.713474 | 72.713474 | 72.713474 | 0 |
| 1737849420 | 72.713474 | 0 | 0.00 | 72.713474 | 72.713474 | 72.713474 | 0 |
| 1737763020 | 72.713474 | 0.42 | 0.59 | 72.283085 | 73.123613 | 72.19605 | 0 |
| 1737676620 | 72.289952 | 0.25 | 0.35 | 71.896632 | 72.61157 | 72.111766 | 0 |
| 1737590220 | 72.038124 | -0.25 | -0.35 | 72.327548 | 72.441575 | 71.898927 | 0 |
| 1737503820 | 72.291868 | 0.37 | 0.52 | 71.919159 | 72.414219 | 71.500581 | 0 |
| 1737417420 | 71.919776 | 0.68 | 0.95 | 71.195503 | 71.944172 | 71.042424 | 0 |
| 1737331020 | 71.239527 | 0 | 0.00 | 71.239527 | 71.239527 | 71.239527 | 0 |
| 1737244620 | 71.239527 | 0 | 0.00 | 71.239527 | 71.239527 | 71.239527 | 0 |
| 1737158220 | 71.239527 | -0.44 | -0.61 | 71.667298 | 71.658191 | 71.100133 | 0 |
| 1737071820 | 71.679309 | 0.04 | 0.06 | 71.600827 | 71.824924 | 71.314236 | 0 |
| 1736985420 | 71.634435 | -0.06 | -0.09 | 71.700762 | 71.985639 | 71.355402 | 0 |
| 1736899020 | 71.697698 | -0.07 | -0.10 | 71.739914 | 71.763394 | 71.325323 | 0 |
| 1736812620 | 71.770454 | -0.28 | -0.39 | 71.556499 | 71.870674 | 71.005702 | 0 |
| 1736726220 | 72.050061 | 0 | 0.00 | 72.050061 | 72.050061 | 72.050061 | 0 |
| 1736639820 | 72.050061 | 0 | 0.00 | 72.050061 | 72.050061 | 72.050061 | 0 |
| 1736553420 | 72.050061 | 0.1 | 0.13 | 71.951294 | 72.082968 | 71.438848 | 0 |
| 1736467020 | 71.953506 | -0.62 | -0.85 | 72.576428 | 72.128321 | 71.640832 | 0 |
| 1736380620 | 72.573847 | -0.19 | -0.26 | 72.765267 | 72.977447 | 72.003995 | 0 |
| 1736294220 | 72.761301 | 0.02 | 0.03 | 72.742171 | 73.019556 | 72.561059 | 0 |
| 1736207820 | 72.737963 | 0.42 | 0.58 | 72.444206 | 73.092957 | 72.354838 | 0 |
| 1736121420 | 72.320929 | 0 | 0.00 | 72.320929 | 72.320929 | 72.320929 | 0 |
| 1736035020 | 72.320929 | 0 | 0.00 | 72.320929 | 72.320929 | 72.320929 | 0 |
| 1735948620 | 72.320929 | 0.36 | 0.50 | 71.781032 | 72.366501 | 71.977382 | 0 |
| 1735862220 | 71.960881 | -0.31 | -0.43 | 72.289812 | 72.618132 | 71.683427 | 0 |
| 1735775820 | 72.269754 | -0.75 | -1.03 | 72.617661 | 72.984067 | 72.267492 | 0 |
| 1735689420 | 73.019736 | 0 | 0.00 | 73.019736 | 73.019736 | 73.019736 | 0 |
| 1735603020 | 73.019736 | 0.15 | 0.21 | 72.848248 | 73.037701 | 72.138496 | 0 |
| 1735516620 | 72.866578 | 0 | 0.00 | 72.866578 | 72.866578 | 72.866578 | 0 |
| 1735430220 | 72.866578 | 0 | 0.00 | 72.866578 | 72.866578 | 72.866578 | 0 |
| 1735343760 | 72.866578 | -0.22 | -0.30 | 73.092656 | 73.965401 | 72.335616 | 0 |
| 1735257420 | 73.089451 | -0.28 | -0.38 | 73.378325 | 73.235377 | 70.814939 | 0 |
| 1735171020 | 73.370042 | -0.19 | -0.25 | 73.755377 | 73.736533 | 72.618708 | 0 |
| 1735084620 | 73.555205 | -0.02 | -0.02 | 73.580861 | 73.810897 | 72.953645 | 0 |
| 1734998220 | 73.571343 | -0.41 | -0.55 | 73.879775 | 73.824575 | 73.246845 | 0 |
| 1734911820 | 73.981916 | 0 | 0.00 | 73.981916 | 73.981916 | 73.981916 | 0 |
| 1734825420 | 73.981916 | 0 | 0.00 | 73.981916 | 73.981916 | 73.981916 | 0 |
| 1734739020 | 73.981916 | 0.08 | 0.10 | 73.900872 | 74.172803 | 73.404441 | 0 |
| 1734652620 | 73.904566 | -0.77 | -1.03 | 74.711509 | 74.821144 | 73.724435 | 0 |
| 1734566220 | 74.675997 | -0.44 | -0.58 | 74.988773 | 75.490999 | 74.475313 | 0 |
| 1734479820 | 75.112026 | 0.48 | 0.65 | 74.618342 | 75.172746 | 74.44167 | 0 |
| 1734393420 | 74.627812 | 0.62 | 0.83 | 74.093578 | 74.719686 | 74.05324 | 0 |
| 1734307020 | 74.012746 | 0 | 0.00 | 74.012746 | 74.012746 | 74.012746 | 0 |
| 1734220620 | 74.012746 | 0 | 0.00 | 74.012746 | 74.012746 | 74.012746 | 0 |
| 1734134220 | 74.012746 | 0.02 | 0.02 | 73.982951 | 75.080493 | 73.80479 | 0 |
| 1734047820 | 73.994726 | -0.65 | -0.87 | 74.646422 | 74.485838 | 73.733711 | 0 |
| 1733961420 | 74.644992 | 0.35 | 0.47 | 74.296521 | 76.174471 | 74.166534 | 0 |
| 1733875020 | 74.295115 | 0.32 | 0.44 | 73.965556 | 74.29559 | 73.715149 | 0 |
| 1733788620 | 73.9731 | 0.39 | 0.53 | 73.713987 | 74.51222 | 73.855742 | 0 |
| 1733702220 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733615820 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733529420 | 73.582411 | -0.18 | -0.24 | 73.759991 | 74.070802 | 73.582411 | 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
