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 | 14.09665 | 1.85525232315 | 759.82387 | 774.06125 | 756.99886 | 0 | 0 | FX |
| 4 | 18.17261 | 2.40458620653 | 755.74791 | 774.06125 | 751.49098 | 0 | 0 | FX |
| 12 | 27.25912 | 3.65080075118 | 746.6614 | 774.06125 | 740.12766 | 0 | 0 | FX |
| 26 | 87.07971 | 12.6782958631 | 686.84081 | 774.06125 | 686.83726 | 0 | 0 | FX |
| 52 | 164.49281 | 26.9913571866 | 609.42771 | 774.06125 | 608.2083 | 0 | 0 | FX |
| 156 | 696.521456 | 899.909404589 | 77.399064 | 774.06125 | 77.021396 | 0 | 0 | FX |
| 260 | 729.373399 | 1637.30760289 | 44.547121 | 774.06125 | 43.426362 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 771.78809 | 8.18 | 1.07 | 763.2531 | 772.48735 | 762.95733 | 0 |
| 1737331020 | 763.60344 | 0.13 | 0.02 | 763.47305 | 763.72845 | 761.8198 | 0 |
| 1737244620 | 763.47305 | 2.26 | 0.30 | 761.21242 | 763.47305 | 761.21242 | 0 |
| 1737158220 | 761.21242 | -0.55 | -0.07 | 761.68398 | 763.27189 | 756.99886 | 0 |
| 1737071820 | 761.76056 | 0.05 | 0.01 | 761.73796 | 762.89923 | 760.11791 | 0 |
| 1736985420 | 761.71269 | 0.8 | 0.10 | 760.89549 | 763.34824 | 760.06639 | 0 |
| 1736899020 | 760.91537 | 1.24 | 0.16 | 759.82387 | 761.22368 | 758.29535 | 0 |
| 1736812620 | 759.67445 | 3.54 | 0.47 | 756.0273 | 761.36572 | 753.93541 | 0 |
| 1736726220 | 756.13224 | 0.2 | 0.03 | 755.92776 | 756.81645 | 755.85245 | 0 |
| 1736639820 | 755.92776 | 0 | 0.00 | 755.92776 | 760.07614 | 755.92776 | 0 |
| 1736553420 | 755.92776 | -1.69 | -0.22 | 757.49131 | 758.49534 | 752.86344 | 0 |
| 1736467020 | 757.61845 | 0.57 | 0.08 | 757.09111 | 758.29508 | 755.11815 | 0 |
| 1736380620 | 757.0471 | -1.54 | -0.20 | 758.64005 | 758.60951 | 755.03421 | 0 |
| 1736294220 | 758.59176 | -0.15 | -0.02 | 758.71823 | 761.4834 | 758.14436 | 0 |
| 1736207820 | 758.7392 | 6.63 | 0.88 | 752.18115 | 761.88728 | 751.69421 | 0 |
| 1736121420 | 752.10927 | -0.89 | -0.12 | 752.99674 | 753.2397 | 751.79527 | 0 |
| 1736035020 | 752.99674 | 0 | 0.00 | 752.99674 | 752.99674 | 752.41287 | 0 |
| 1735948620 | 752.99674 | -0.34 | -0.05 | 753.33482 | 754.17086 | 751.49098 | 0 |
| 1735862220 | 753.34018 | -1.52 | -0.20 | 754.84696 | 757.78183 | 752.17737 | 0 |
| 1735775820 | 754.86031 | -3.56 | -0.47 | 754.22801 | 754.9244 | 753.63935 | 0 |
| 1735689420 | 758.41911 | 0 | 0.00 | 758.41911 | 758.41911 | 758.41911 | 0 |
| 1735603020 | 758.41911 | -0.03 | -0.00 | 758.39874 | 759.82876 | 756.91427 | 0 |
| 1735516620 | 758.45229 | 1.72 | 0.23 | 756.73495 | 758.84076 | 756.73495 | 0 |
| 1735430220 | 756.73495 | 0 | 0.00 | 756.73495 | 758.33181 | 756.73495 | 0 |
| 1735343760 | 756.73495 | 3.65 | 0.48 | 753.09106 | 757.93971 | 753.14158 | 0 |
| 1735257420 | 753.08574 | -1.55 | -0.21 | 754.62301 | 755.5987 | 752.39774 | 0 |
| 1735171020 | 754.63369 | 1.17 | 0.16 | 753.78033 | 761.05074 | 752.18548 | 0 |
| 1735084620 | 753.46082 | -2.25 | -0.30 | 755.74791 | 756.5334 | 751.60239 | 0 |
| 1734998220 | 755.71011 | 4.68 | 0.62 | 751.00085 | 756.19178 | 750.44099 | 0 |
| 1734911820 | 751.03271 | -0.12 | -0.02 | 751.15754 | 751.87546 | 749.80521 | 0 |
| 1734825420 | 751.15754 | -2.81 | -0.37 | 753.96767 | 753.96767 | 751.15754 | 0 |
| 1734739020 | 753.96767 | 3.65 | 0.49 | 750.34966 | 755.3605 | 750.43175 | 0 |
| 1734652620 | 750.31614 | 0.38 | 0.05 | 749.93515 | 752.87143 | 746.87153 | 0 |
| 1734566220 | 749.93815 | -6.07 | -0.80 | 755.97971 | 756.63511 | 747.77589 | 0 |
| 1734479820 | 756.00635 | -0.93 | -0.12 | 756.94118 | 756.96748 | 755.38603 | 0 |
| 1734393420 | 756.93543 | 3.19 | 0.42 | 753.80842 | 756.99261 | 752.65302 | 0 |
| 1734307020 | 753.7499 | -0.79 | -0.10 | 753.59301 | 755.05811 | 753.58238 | 0 |
| 1734220620 | 754.54202 | 0 | 0.00 | 754.54202 | 754.54202 | 754.54202 | 0 |
| 1734134220 | 754.54202 | -1.53 | -0.20 | 755.98655 | 756.02717 | 754.0094 | 0 |
| 1734047820 | 756.07344 | -1.09 | -0.14 | 757.10963 | 757.87426 | 755.34705 | 0 |
| 1733961420 | 757.15978 | -0.5 | -0.07 | 757.6605 | 758.2202 | 754.71153 | 0 |
| 1733875020 | 757.66119 | -0.08 | -0.01 | 757.69824 | 759.13006 | 756.53565 | 0 |
| 1733788620 | 757.73997 | 3.89 | 0.52 | 756.25083 | 759.44553 | 754.16966 | 0 |
| 1733702220 | 753.84855 | 0 | 0.00 | 753.84855 | 753.84855 | 753.84855 | 0 |
| 1733615820 | 753.84855 | 0 | 0.00 | 753.84855 | 753.84855 | 753.84855 | 0 |
| 1733529420 | 753.84855 | -2.36 | -0.31 | 756.19963 | 758.21509 | 753.59857 | 0 |
| 1733443020 | 756.2085 | 2.88 | 0.38 | 753.26891 | 757.10322 | 753.54799 | 0 |
| 1733356620 | 753.33269 | 1.05 | 0.14 | 752.26128 | 754.25222 | 750.83888 | 0 |
| 1733270220 | 752.28217 | 0.23 | 0.03 | 752.0486 | 753.34115 | 750.44342 | 0 |
| 1733183820 | 752.05552 | -2.18 | -0.29 | 753.93442 | 753.27399 | 749.84843 | 0 |
| 1733097420 | 754.23306 | 1.6 | 0.21 | 752.63596 | 755.43535 | 751.70743 | 0 |
| 1733011020 | 752.63596 | -1.5 | -0.20 | 754.13248 | 754.13248 | 752.63596 | 0 |
| 1732924620 | 754.13248 | 1.57 | 0.21 | 752.55294 | 757.08819 | 752.09215 | 0 |
| 1732838220 | 752.55934 | 0.86 | 0.11 | 751.70126 | 752.63613 | 749.48333 | 0 |
| 1732751820 | 751.69616 | 3.38 | 0.45 | 748.74174 | 752.85331 | 747.32915 | 0 |
| 1732665420 | 748.31335 | 2 | 0.27 | 745.90659 | 748.9883 | 746.06267 | 0 |
| 1732579020 | 746.31448 | 1.39 | 0.19 | 743.08876 | 749.13412 | 741.37678 | 0 |
| 1732492620 | 744.92802 | 0 | 0.00 | 744.92802 | 744.92802 | 744.92802 | 0 |
| 1732406220 | 744.92802 | -0.09 | -0.01 | 745.01342 | 745.01342 | 744.92802 | 0 |
| 1732319820 | 745.01342 | -0.65 | -0.09 | 745.64781 | 747.10711 | 743.01472 | 0 |
| 1732233420 | 745.66542 | -1.11 | -0.15 | 747.03285 | 747.99417 | 744.98608 | 0 |
| 1732147020 | 746.77259 | -2.55 | -0.34 | 749.44119 | 748.53309 | 745.24075 | 0 |
| 1732060620 | 749.32393 | 3.38 | 0.45 | 745.90257 | 749.46282 | 744.41825 | 0 |
| 1731974220 | 745.94254 | 2.29 | 0.31 | 743.67898 | 746.76178 | 742.30533 | 0 |
| 1731887820 | 743.65269 | 1.61 | 0.22 | 742.04438 | 743.98677 | 742.04438 | 0 |
| 1731801420 | 742.04438 | 0 | 0.00 | 742.04438 | 746.84097 | 742.04438 | 0 |
| 1731715020 | 742.04438 | -3.11 | -0.42 | 745.07131 | 745.77181 | 741.76873 | 0 |
| 1731628620 | 745.15542 | 1.88 | 0.25 | 743.48652 | 745.90267 | 740.12766 | 0 |
| 1731542220 | 743.28042 | -1.85 | -0.25 | 745.12578 | 747.93962 | 742.7311 | 0 |
| 1731455820 | 745.12612 | -3.93 | -0.52 | 749.03743 | 747.9368 | 744.44033 | 0 |
| 1731369420 | 749.05854 | -4.23 | -0.56 | 753.33745 | 752.99867 | 745.03599 | 0 |
| 1731283020 | 753.2845 | 3.88 | 0.52 | 753.99472 | 754.92426 | 753.19714 | 0 |
| 1731196620 | 749.40812 | 0 | 0.00 | 749.40812 | 749.40812 | 749.40812 | 0 |
| 1731110220 | 749.40812 | -3.11 | -0.41 | 752.3526 | 752.47194 | 746.97227 | 0 |
| 1731023820 | 752.5205 | 7.91 | 1.06 | 744.48619 | 754.08827 | 746.36978 | 0 |
| 1730937420 | 744.61278 | -11.26 | -1.49 | 755.79211 | 747.41271 | 742.93102 | 0 |
| 1730851020 | 755.87553 | 3.63 | 0.48 | 752.21615 | 756.03516 | 752.23137 | 0 |
| 1730764620 | 752.24236 | 3.59 | 0.48 | 748.71813 | 754.03847 | 749.82404 | 0 |
| 1730678220 | 748.65563 | -0.24 | -0.03 | 748.89788 | 749.18461 | 747.10426 | 0 |
| 1730591820 | 748.89788 | 5.35 | 0.72 | 743.54878 | 748.89788 | 743.54878 | 0 |
| 1730505420 | 743.54878 | -6.8 | -0.91 | 750.31978 | 749.69446 | 743.54878 | 0 |
| 1730419020 | 750.34452 | 2.6 | 0.35 | 747.66729 | 751.18002 | 747.37066 | 0 |
| 1730332620 | 747.74362 | 1.51 | 0.20 | 746.15601 | 748.33828 | 744.87615 | 0 |
| 1730246220 | 746.23676 | -0.4 | -0.05 | 746.6614 | 746.73741 | 744.53243 | 0 |
| 1730159820 | 746.63586 | 0.19 | 0.03 | 746.37589 | 747.69779 | 744.05238 | 0 |
| 1730073420 | 746.44903 | 1.2 | 0.16 | 745.24584 | 748.78389 | 745.24584 | 0 |
| 1729986960 | 745.24584 | 0 | 0.00 | 745.24584 | 745.24584 | 745.24584 | 0 |
| 1729900620 | 745.24584 | -1.73 | -0.23 | 747.15645 | 749.29308 | 744.73526 | 0 |
| 1729814220 | 746.97098 | 3 | 0.40 | 744.07634 | 747.57413 | 743.81689 | 0 |
| 1729727820 | 743.97201 | -3.38 | -0.45 | 747.27565 | 748.199 | 743.28411 | 0 |
| 1729641420 | 747.35097 | 0.64 | 0.09 | 746.78105 | 748.34916 | 746.87518 | 0 |
| 1729555020 | 746.7098 | -0.32 | -0.04 | 747.06294 | 749.70552 | 746.47421 | 0 |
| 1729468620 | 747.03146 | 0.08 | 0.01 | 746.95277 | 748.76691 | 746.14058 | 0 |
| 1729382220 | 746.95277 | -1.04 | -0.14 | 747.99312 | 747.99312 | 746.95277 | 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
