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 | -0.441822 | -0.454262795235 | 97.261322 | 97.309294 | 96.38362 | 0 | 0 | FX |
| 4 | 0.172774 | 0.178768601018 | 96.646726 | 98.059236 | 96.259 | 0 | 0 | FX |
| 12 | 3.011926 | 3.21074927276 | 93.807574 | 98.059236 | 93.591225 | 0 | 0 | FX |
| 26 | 4.721 | 5.12603354018 | 92.0985 | 98.059236 | 90.948785 | 0 | 0 | FX |
| 52 | 7.983 | 8.98617122467 | 88.8365 | 98.059236 | 88.20878 | 0 | 0 | FX |
| 156 | 18.612 | 23.7982290701 | 78.2075 | 98.059236 | 0.6692155 | 0 | 0 | FX |
| 260 | 18.316605 | 23.3323943021 | 78.502895 | 98.059236 | 0.6692155 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 96.834067 | -0.32 | -0.33 | 97.1665 | 97.1555 | 96.565223 | 0 |
| 1738195020 | 97.1575 | 0.17 | 0.18 | 96.969041 | 97.242385 | 96.739825 | 0 |
| 1738108620 | 96.983767 | 0.06 | 0.06 | 96.924699 | 97.22343 | 96.893 | 0 |
| 1738022220 | 96.9225 | 0.11 | 0.11 | 96.720084 | 97.165721 | 96.693652 | 0 |
| 1737935820 | 96.815964 | 0 | 0.00 | 96.815964 | 96.815964 | 96.815964 | 0 |
| 1737849420 | 96.815964 | 0 | 0.00 | 96.815964 | 96.815964 | 96.815964 | 0 |
| 1737763020 | 96.815964 | -0.48 | -0.50 | 97.261322 | 97.309294 | 96.38362 | 0 |
| 1737676620 | 97.297915 | 0.06 | 0.06 | 97.244325 | 97.619806 | 96.825263 | 0 |
| 1737590220 | 97.242895 | 0.43 | 0.44 | 96.825166 | 97.328 | 96.557429 | 0 |
| 1737503820 | 96.8145 | 0.11 | 0.12 | 96.71848 | 96.946912 | 96.568669 | 0 |
| 1737417420 | 96.6995 | -0.01 | -0.01 | 96.9085 | 97.163215 | 96.461337 | 0 |
| 1737331020 | 96.7135 | -0.18 | -0.19 | 96.893906 | 97.075 | 96.688 | 0 |
| 1737244620 | 96.893906 | -0.01 | -0.01 | 96.906823 | 96.909159 | 96.893906 | 0 |
| 1737158220 | 96.906823 | 0.19 | 0.20 | 96.697 | 97.4345 | 96.47603 | 0 |
| 1737071820 | 96.716302 | 0.2 | 0.20 | 96.537383 | 96.897775 | 96.437531 | 0 |
| 1736985420 | 96.518634 | -0.11 | -0.12 | 96.639882 | 96.8135 | 96.266425 | 0 |
| 1736899020 | 96.632469 | -0.04 | -0.04 | 96.6695 | 96.847 | 96.358174 | 0 |
| 1736812620 | 96.674717 | -0.13 | -0.14 | 96.8105 | 97.063162 | 96.521945 | 0 |
| 1736726220 | 96.808233 | -0.1 | -0.10 | 96.905438 | 96.976506 | 96.662595 | 0 |
| 1736639820 | 96.905438 | -0 | -0.00 | 96.907765 | 96.948441 | 96.905438 | 0 |
| 1736553420 | 96.907765 | -0.15 | -0.16 | 97.069809 | 97.188873 | 96.750283 | 0 |
| 1736467020 | 97.0625 | 0.17 | 0.17 | 96.896751 | 97.159798 | 96.593936 | 0 |
| 1736380620 | 96.895073 | -0.61 | -0.62 | 97.492316 | 97.710881 | 96.71785 | 0 |
| 1736294220 | 97.5025 | -0.36 | -0.37 | 97.907534 | 97.930307 | 97.327555 | 0 |
| 1736207820 | 97.867227 | 0.6 | 0.62 | 97.263846 | 98.059236 | 97.060218 | 0 |
| 1736121420 | 97.264942 | -0.08 | -0.08 | 97.346605 | 97.408343 | 97.160778 | 0 |
| 1736035020 | 97.346605 | 0.01 | 0.01 | 97.338759 | 97.408343 | 97.338759 | 0 |
| 1735948620 | 97.338759 | 0.69 | 0.71 | 96.669 | 97.456595 | 96.423752 | 0 |
| 1735862220 | 96.65037 | 0.52 | 0.54 | 96.085333 | 96.917267 | 96.037296 | 0 |
| 1735775820 | 96.135137 | -0 | -0.00 | 96.066343 | 96.537785 | 95.927151 | 0 |
| 1735689420 | 96.137878 | 0 | 0.00 | 96.137878 | 96.137878 | 96.137878 | 0 |
| 1735603020 | 96.137878 | -0.25 | -0.26 | 96.4005 | 96.571677 | 96.024685 | 0 |
| 1735516620 | 96.39 | 0.26 | 0.27 | 96.13127 | 96.496306 | 96.11433 | 0 |
| 1735430220 | 96.13127 | 0.02 | 0.02 | 96.13127 | 96.13127 | 96.11433 | 0 |
| 1735343760 | 96.11433 | -0.22 | -0.23 | 96.330029 | 96.5005 | 95.894489 | 0 |
| 1735257420 | 96.3335 | -0.32 | -0.33 | 96.594073 | 96.913965 | 95.946742 | 0 |
| 1735171020 | 96.654283 | -0.05 | -0.06 | 96.709 | 97.516663 | 96.092441 | 0 |
| 1735084620 | 96.709 | 0.03 | 0.03 | 96.698982 | 96.852605 | 95.828564 | 0 |
| 1734998220 | 96.676 | -0.48 | -0.50 | 97.150526 | 97.493439 | 96.461096 | 0 |
| 1734911820 | 97.157447 | 0.03 | 0.03 | 97.130843 | 97.293261 | 97.024748 | 0 |
| 1734825420 | 97.130843 | -0 | -0.00 | 97.13322 | 97.13322 | 97.117696 | 0 |
| 1734739020 | 97.13322 | -0.32 | -0.33 | 97.435344 | 97.527099 | 96.829 | 0 |
| 1734652620 | 97.4565 | 0.6 | 0.62 | 96.874 | 97.961792 | 96.740636 | 0 |
| 1734566220 | 96.8555 | 0.96 | 1.00 | 95.91 | 97.4298 | 95.833259 | 0 |
| 1734479820 | 95.893011 | -0.19 | -0.20 | 96.092721 | 96.176815 | 95.721706 | 0 |
| 1734393420 | 96.082 | 0.22 | 0.23 | 96.144167 | 96.372 | 95.7465 | 0 |
| 1734307020 | 95.859221 | 0 | 0.00 | 95.859221 | 95.859221 | 95.859221 | 0 |
| 1734220620 | 95.859221 | 0 | 0.00 | 95.859221 | 95.859221 | 95.859221 | 0 |
| 1734134220 | 95.859221 | 0.09 | 0.09 | 95.775462 | 96 | 95.671382 | 0 |
| 1734047820 | 95.770921 | -0.15 | -0.16 | 95.951 | 96.089148 | 95.396796 | 0 |
| 1733961420 | 95.923242 | -0.42 | -0.44 | 96.347158 | 96.453874 | 95.766357 | 0 |
| 1733875020 | 96.346 | -0.38 | -0.40 | 96.699203 | 96.851542 | 96.160067 | 0 |
| 1733788620 | 96.7285 | -0.32 | -0.33 | 97.0195 | 97.117372 | 96.113735 | 0 |
| 1733702220 | 97.0445 | 0.04 | 0.04 | 97.008519 | 97.325259 | 96.940848 | 0 |
| 1733615820 | 97.008519 | -0 | -0.00 | 97.011923 | 97.049941 | 97.008519 | 0 |
| 1733529420 | 97.011923 | 0.24 | 0.25 | 96.76256 | 97.231635 | 96.4485 | 0 |
| 1733443020 | 96.769332 | 0.16 | 0.16 | 96.623 | 96.897891 | 96.230814 | 0 |
| 1733356620 | 96.612739 | 0.05 | 0.05 | 96.6075 | 96.813314 | 96.319426 | 0 |
| 1733270220 | 96.567166 | -0.19 | -0.20 | 96.73768 | 96.884017 | 96.232287 | 0 |
| 1733183820 | 96.759732 | 0.61 | 0.63 | 96.183 | 97.465496 | 96.183368 | 0 |
| 1733097420 | 96.1525 | 0.16 | 0.17 | 95.991703 | 96.4505 | 95.991703 | 0 |
| 1733011020 | 95.991703 | -0 | -0.00 | 95.992703 | 95.992703 | 95.961837 | 0 |
| 1732924620 | 95.992703 | -0.11 | -0.12 | 96.0235 | 96.422555 | 95.7147 | 0 |
| 1732838220 | 96.104646 | 0.25 | 0.26 | 95.805761 | 96.909494 | 95.636368 | 0 |
| 1732751820 | 95.856166 | 0.48 | 0.50 | 95.36 | 96.008038 | 95.220068 | 0 |
| 1732665420 | 95.375964 | 0.48 | 0.51 | 95.092671 | 95.714152 | 94.911961 | 0 |
| 1732579020 | 94.89622 | 0 | 0.00 | 94.803 | 95.201355 | 94.655604 | 0 |
| 1732492620 | 94.891675 | 0 | 0.00 | 94.891675 | 94.891675 | 94.891675 | 0 |
| 1732406220 | 94.891675 | 0 | 0.00 | 94.891675 | 94.891675 | 94.891675 | 0 |
| 1732319820 | 94.891675 | 0.29 | 0.30 | 94.6095 | 95.073665 | 94.44119 | 0 |
| 1732233420 | 94.6065 | 0.11 | 0.11 | 94.501277 | 94.767866 | 94.370894 | 0 |
| 1732147020 | 94.500388 | 0.27 | 0.29 | 94.204638 | 95.132354 | 94.1615 | 0 |
| 1732060620 | 94.23 | 0.06 | 0.06 | 94.1605 | 95.006134 | 93.722639 | 0 |
| 1731974220 | 94.169 | -0.15 | -0.16 | 94.365 | 94.577943 | 93.755352 | 0 |
| 1731887820 | 94.3215 | -0.19 | -0.20 | 94.511716 | 94.523375 | 93.663592 | 0 |
| 1731801420 | 94.511716 | 0 | 0.00 | 94.509409 | 94.511716 | 94.511716 | 0 |
| 1731715020 | 94.509409 | 0.5 | 0.53 | 94.026112 | 94.631058 | 93.690416 | 0 |
| 1731628620 | 94.0105 | 0.05 | 0.06 | 93.928074 | 94.366 | 93.591225 | 0 |
| 1731542220 | 93.957781 | -0.45 | -0.48 | 94.408683 | 94.502846 | 93.813616 | 0 |
| 1731455820 | 94.409452 | 0.37 | 0.39 | 93.994139 | 94.511485 | 93.953079 | 0 |
| 1731369420 | 94.0405 | -0.02 | -0.02 | 94.033 | 94.505426 | 93.921157 | 0 |
| 1731283020 | 94.0625 | -0.08 | -0.09 | 94.149076 | 94.2085 | 93.936268 | 0 |
| 1731196620 | 94.146743 | 0 | 0.00 | 94.146743 | 94.146743 | 94.146743 | 0 |
| 1731110220 | 94.146743 | 0.32 | 0.34 | 93.823703 | 94.293206 | 93.609916 | 0 |
| 1731023820 | 93.828566 | -0.34 | -0.36 | 94.158 | 94.306817 | 93.484 | 0 |
| 1730937420 | 94.169654 | 0.35 | 0.37 | 93.8285 | 94.503165 | 93.754 | 0 |
| 1730851020 | 93.824051 | 0.16 | 0.17 | 93.660508 | 94.09588 | 93.454976 | 0 |
| 1730764620 | 93.666039 | 0.02 | 0.02 | 93.644289 | 94.074696 | 93.297935 | 0 |
| 1730678220 | 93.649121 | 0.05 | 0.06 | 93.59417 | 93.7605 | 93.534309 | 0 |
| 1730591820 | 93.59417 | 0 | 0.00 | 93.59417 | 93.59417 | 93.59417 | 0 |
| 1730505420 | 93.59417 | -0.22 | -0.24 | 93.844 | 93.8675 | 93.320045 | 0 |
| 1730419020 | 93.818 | 0.15 | 0.16 | 93.703 | 94.0705 | 93.333668 | 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
