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 | 0.318934 | 0.607003729906 | 52.542346 | 53.417243 | 52.528833 | 0 | 0 | FX |
| 4 | -0.084086 | -0.158816543076 | 52.945366 | 53.446836 | 52.441821 | 0 | 0 | FX |
| 12 | -1.447401 | -2.66513745749 | 54.308681 | 54.308681 | 51.762656 | 0 | 0 | FX |
| 26 | 1.669859 | 3.26198993382 | 51.191421 | 55.390093 | 51.0142 | 0 | 0 | FX |
| 52 | 4.402645 | 9.08536734475 | 48.458635 | 55.390093 | 47.127238 | 0 | 0 | FX |
| 156 | 16.231571 | 44.3125851751 | 36.629709 | 55.390093 | 34.907509 | 0 | 0 | FX |
| 260 | 21.945591 | 70.9852884081 | 30.915689 | 55.390093 | 30.861417 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 52.675043 | 0 | 0.00 | 52.675043 | 52.675043 | 52.675043 | 0 |
| 1735430220 | 52.675043 | -0.04 | -0.07 | 52.675043 | 52.714342 | 52.675043 | 0 |
| 1735343760 | 52.714342 | -0.7 | -1.32 | 52.714342 | 53.417243 | 52.714342 | 0 |
| 1735257420 | 53.417243 | 0 | 0.00 | 53.417243 | 53.417243 | 53.417243 | 0 |
| 1735171020 | 53.417243 | 0.85 | 1.62 | 52.528833 | 53.417243 | 52.528833 | 0 |
| 1735084620 | 52.564309 | -0.12 | -0.23 | 52.65935 | 52.65935 | 52.564309 | 0 |
| 1734998220 | 52.685055 | 0.24 | 0.45 | 52.542346 | 52.685055 | 52.542346 | 0 |
| 1734911820 | 52.446869 | 0 | 0.00 | 52.446869 | 52.446869 | 52.446869 | 0 |
| 1734825420 | 52.446869 | 0.01 | 0.01 | 52.446869 | 52.446869 | 52.441821 | 0 |
| 1734739020 | 52.441821 | -0.47 | -0.88 | 52.634363 | 52.634363 | 52.441821 | 0 |
| 1734652620 | 52.909834 | -0.46 | -0.87 | 53.446836 | 53.446836 | 52.909834 | 0 |
| 1734566220 | 53.374643 | 0.13 | 0.24 | 53.168213 | 53.374643 | 53.168213 | 0 |
| 1734479820 | 53.245542 | 0.43 | 0.81 | 52.855807 | 53.245542 | 52.855807 | 0 |
| 1734393420 | 52.818222 | 0.14 | 0.26 | 52.493573 | 52.818222 | 52.493573 | 0 |
| 1734307020 | 52.682779 | 0.02 | 0.04 | 52.682779 | 52.682779 | 52.682779 | 0 |
| 1734220620 | 52.659609 | 0 | 0.00 | 52.659609 | 52.659609 | 52.659609 | 0 |
| 1734134220 | 52.659609 | -0.39 | -0.73 | 52.939702 | 52.939702 | 52.659609 | 0 |
| 1734047820 | 53.049173 | -0.12 | -0.22 | 53.303842 | 53.303842 | 53.049173 | 0 |
| 1733961420 | 53.166217 | -0 | -0.01 | 53.249921 | 53.249921 | 53.166217 | 0 |
| 1733875020 | 53.17027 | 0.11 | 0.21 | 53.077689 | 53.17027 | 53.068713 | 0 |
| 1733788620 | 53.061022 | 0.15 | 0.29 | 52.929068 | 53.093084 | 52.929068 | 0 |
| 1733702220 | 52.907671 | 0 | 0.00 | 52.907671 | 52.907671 | 52.907671 | 0 |
| 1733615820 | 52.907671 | 0 | 0.00 | 52.907671 | 52.907671 | 52.907671 | 0 |
| 1733529420 | 52.907671 | -0.01 | -0.02 | 52.827658 | 52.907671 | 52.827658 | 0 |
| 1733443020 | 52.920192 | 0.08 | 0.16 | 52.838422 | 52.920192 | 52.838422 | 0 |
| 1733356620 | 52.83555 | -0.03 | -0.06 | 52.974788 | 52.974788 | 52.83555 | 0 |
| 1733270220 | 52.868651 | -0.11 | -0.20 | 52.924217 | 52.924217 | 52.868651 | 0 |
| 1733183820 | 52.975318 | 0.17 | 0.33 | 52.945366 | 52.975318 | 52.945366 | 0 |
| 1733097420 | 52.800605 | 0 | 0.00 | 52.800605 | 52.800605 | 52.800605 | 0 |
| 1733011020 | 52.800605 | -0.03 | -0.06 | 52.800605 | 52.831717 | 52.800605 | 0 |
| 1732924620 | 52.831717 | 0.17 | 0.32 | 52.775846 | 52.831717 | 52.775846 | 0 |
| 1732838220 | 52.663089 | 0.13 | 0.26 | 52.613296 | 52.663089 | 52.613296 | 0 |
| 1732751820 | 52.528491 | 0.3 | 0.58 | 52.372759 | 52.528491 | 52.372759 | 0 |
| 1732665420 | 52.22436 | 0.09 | 0.18 | 52.113452 | 52.22436 | 52.113452 | 0 |
| 1732579020 | 52.130943 | 0.37 | 0.71 | 51.80061 | 52.130943 | 51.80061 | 0 |
| 1732492620 | 51.762656 | 0 | 0.00 | 51.762656 | 51.762656 | 51.762656 | 0 |
| 1732406220 | 51.762656 | -0.02 | -0.04 | 51.762656 | 51.846727 | 51.762656 | 0 |
| 1732319820 | 51.781315 | -0.38 | -0.73 | 52.210775 | 52.210775 | 51.781315 | 0 |
| 1732233420 | 52.160927 | -0.08 | -0.15 | 52.221089 | 52.225788 | 52.160927 | 0 |
| 1732147020 | 52.240206 | 0.08 | 0.15 | 52.202342 | 52.240206 | 52.202342 | 0 |
| 1732060620 | 52.162689 | -0.06 | -0.11 | 52.251123 | 52.251123 | 52.162689 | 0 |
| 1731974220 | 52.222062 | -0.2 | -0.38 | 52.364937 | 52.364937 | 52.222062 | 0 |
| 1731887820 | 52.420541 | 0 | 0.00 | 52.420541 | 52.420541 | 52.420541 | 0 |
| 1731801420 | 52.420541 | 0.01 | 0.02 | 52.420541 | 52.420541 | 52.420541 | 0 |
| 1731715020 | 52.410794 | 0.24 | 0.47 | 52.197749 | 52.410794 | 52.197749 | 0 |
| 1731628620 | 52.167637 | -0.54 | -1.03 | 52.849583 | 52.872791 | 52.167637 | 0 |
| 1731542220 | 52.710448 | -0.42 | -0.79 | 52.763448 | 52.763448 | 52.706023 | 0 |
| 1731455820 | 53.129945 | -0.14 | -0.26 | 53.235823 | 53.235823 | 53.129945 | 0 |
| 1731369420 | 53.270245 | -0.27 | -0.51 | 53.645636 | 53.645636 | 53.270245 | 0 |
| 1731283020 | 53.542726 | 0.02 | 0.04 | 53.542726 | 53.542726 | 53.542726 | 0 |
| 1731196620 | 53.523414 | 0 | 0.00 | 53.523414 | 53.523414 | 53.523414 | 0 |
| 1731110220 | 53.523414 | 0.07 | 0.12 | 53.495132 | 53.523414 | 53.495132 | 0 |
| 1731023820 | 53.457521 | 0.13 | 0.25 | 53.39182 | 53.457521 | 53.39182 | 0 |
| 1730937420 | 53.325445 | -0.53 | -0.99 | 53.325445 | 53.857985 | 53.325445 | 0 |
| 1730851020 | 53.857985 | 0.08 | 0.14 | 53.857985 | 53.857985 | 53.780176 | 0 |
| 1730764620 | 53.780176 | 0.38 | 0.72 | 53.531563 | 53.780176 | 53.531563 | 0 |
| 1730678220 | 53.395385 | 0 | 0.00 | 53.395385 | 53.395385 | 53.395385 | 0 |
| 1730591820 | 53.395385 | -0.02 | -0.04 | 53.395385 | 53.415704 | 53.395385 | 0 |
| 1730505420 | 53.415704 | -0.06 | -0.10 | 53.094607 | 53.415704 | 53.094607 | 0 |
| 1730419020 | 53.470771 | -0.05 | -0.09 | 53.312882 | 53.470771 | 53.312882 | 0 |
| 1730332620 | 53.518902 | -0.19 | -0.36 | 53.714749 | 53.702801 | 53.518902 | 0 |
| 1730246220 | 53.709905 | -0.04 | -0.07 | 53.702171 | 53.709905 | 53.702171 | 0 |
| 1730159820 | 53.74504 | 0.03 | 0.06 | 53.74504 | 53.74504 | 53.711765 | 0 |
| 1730073420 | 53.711765 | -0.03 | -0.05 | 53.711765 | 53.739817 | 53.711765 | 0 |
| 1729986960 | 53.739817 | 0 | 0.00 | 53.739817 | 53.739817 | 53.739817 | 0 |
| 1729900620 | 53.739817 | 0.21 | 0.38 | 53.385822 | 53.739817 | 53.385822 | 0 |
| 1729814220 | 53.534338 | 0.02 | 0.04 | 53.266918 | 53.534338 | 53.266918 | 0 |
| 1729727820 | 53.515371 | -0.14 | -0.25 | 53.797173 | 53.797173 | 53.515371 | 0 |
| 1729641420 | 53.651741 | -0.16 | -0.29 | 53.78226 | 53.78226 | 53.651741 | 0 |
| 1729555020 | 53.806799 | 0.02 | 0.03 | 53.676976 | 53.806799 | 53.676976 | 0 |
| 1729468620 | 53.789005 | 0 | 0.00 | 53.789005 | 53.789005 | 53.789005 | 0 |
| 1729382220 | 53.789005 | -0.01 | -0.01 | 53.789005 | 53.794829 | 53.789005 | 0 |
| 1729295820 | 53.794829 | 0.18 | 0.33 | 53.829393 | 53.829393 | 53.794829 | 0 |
| 1729209420 | 53.619321 | -0.05 | -0.09 | 53.686784 | 53.686784 | 53.619321 | 0 |
| 1729123020 | 53.667855 | -0.22 | -0.40 | 53.913857 | 53.913857 | 53.667855 | 0 |
| 1729036620 | 53.884753 | 0.12 | 0.22 | 53.906564 | 53.906564 | 53.884753 | 0 |
| 1728950220 | 53.763911 | -0.04 | -0.07 | 53.808468 | 53.808468 | 53.763911 | 0 |
| 1728863820 | 53.801075 | 0.01 | 0.01 | 53.801075 | 53.801075 | 53.801075 | 0 |
| 1728777420 | 53.795933 | 0 | 0.00 | 53.795933 | 53.795933 | 53.795933 | 0 |
| 1728691020 | 53.795933 | -0.15 | -0.27 | 53.866174 | 53.866174 | 53.795933 | 0 |
| 1728604620 | 53.941235 | 0.02 | 0.03 | 53.941235 | 53.941235 | 53.941235 | 0 |
| 1728518220 | 53.92478 | -0.01 | -0.02 | 53.982779 | 53.982779 | 53.92478 | 0 |
| 1728431820 | 53.93354 | 0.1 | 0.19 | 53.895055 | 53.93354 | 53.895055 | 0 |
| 1728345420 | 53.832762 | -0.37 | -0.69 | 54.308681 | 54.308681 | 53.832762 | 0 |
| 1728259020 | 54.206554 | 0 | 0.00 | 54.206554 | 54.206554 | 54.206554 | 0 |
| 1728172620 | 54.206554 | -0.05 | -0.10 | 54.206554 | 54.25838 | 54.206554 | 0 |
| 1728086220 | 54.25838 | 0.16 | 0.29 | 54.119137 | 54.25838 | 54.119137 | 0 |
| 1727999820 | 54.103364 | -0.69 | -1.26 | 54.868126 | 54.868126 | 53.977509 | 0 |
| 1727913420 | 54.794073 | -0.23 | -0.41 | 54.959175 | 54.959175 | 54.794073 | 0 |
| 1727827020 | 55.021891 | -0.24 | -0.44 | 55.418043 | 55.390093 | 55.021891 | 0 |
| 1727740620 | 55.263009 | 0.14 | 0.25 | 55.056575 | 55.263009 | 55.056575 | 0 |
| 1727654220 | 55.122942 | 0 | 0.00 | 55.122942 | 55.122942 | 55.122942 | 0 |
| 1727567760 | 55.122942 | 0 | 0.00 | 55.122942 | 55.122942 | 55.122942 | 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
