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 | 0.051395 | 0.0831718404665 | 61.793751 | 62.750856 | 61.495302 | 0 | 0 | FX |
| 4 | 0.517844 | 0.844393904692 | 61.327302 | 62.750856 | 60.901434 | 0 | 0 | FX |
| 12 | 1.382084 | 2.28583196795 | 60.463062 | 62.750856 | 59.913895 | 0 | 0 | FX |
| 26 | 2.484228 | 4.18495549547 | 59.360918 | 62.750856 | 59.276441 | 0 | 0 | FX |
| 52 | 3.293786 | 5.62546454941 | 58.55136 | 62.750856 | 57.859595 | 0 | 0 | FX |
| 156 | 4.079624 | 7.06238576014 | 57.765522 | 62.750856 | 51.65 | 0 | 0 | FX |
| 260 | 8.529234 | 15.9975393462 | 53.315912 | 63.95 | 51.65 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 62.15 | 0.1 | 0.16 | 61.888076 | 62.15 | 61.888076 | 0 |
| 1738799820 | 62.05 | -0.05 | -0.08 | 61.495302 | 62.05 | 61.495302 | 0 |
| 1738713420 | 62.1 | 0.52 | 0.85 | 61.724627 | 62.1 | 61.724627 | 0 |
| 1738627020 | 61.575188 | -1.18 | -1.87 | 62.612636 | 62.612636 | 61.575188 | 0 |
| 1738540620 | 62.750856 | 1 | 1.61 | 61.857659 | 62.750856 | 61.857659 | 0 |
| 1738454220 | 61.755751 | 0 | 0.00 | 61.755751 | 61.755751 | 61.755751 | 0 |
| 1738367820 | 61.755751 | 0.01 | 0.01 | 61.793751 | 61.793751 | 61.755751 | 0 |
| 1738281420 | 61.75 | 0 | 0.00 | 61.477632 | 61.775 | 61.477632 | 0 |
| 1738195020 | 61.75 | 0.2 | 0.32 | 61.571654 | 61.75 | 61.55 | 0 |
| 1738108620 | 61.55 | -0.1 | -0.16 | 62.000948 | 62.000948 | 61.55 | 0 |
| 1738022220 | 61.65 | 0.1 | 0.16 | 61.719309 | 61.719309 | 61.55 | 0 |
| 1737935820 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
| 1737849420 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
| 1737763020 | 61.55 | -0.1 | -0.16 | 61.287968 | 61.65 | 61.287968 | 0 |
| 1737676620 | 61.65 | 0.24 | 0.39 | 61.592879 | 61.65 | 61.399374 | 0 |
| 1737590220 | 61.41 | -0.04 | -0.07 | 61.022941 | 61.45 | 61.022941 | 0 |
| 1737503820 | 61.45 | 0.01 | 0.01 | 61.144003 | 61.55 | 61.144003 | 0 |
| 1737417420 | 61.441119 | 0.19 | 0.31 | 61.334551 | 61.441119 | 61.334551 | 0 |
| 1737331020 | 61.248847 | 0 | 0.00 | 61.248847 | 61.248847 | 61.248847 | 0 |
| 1737244620 | 61.248847 | -0.3 | -0.49 | 61.248847 | 61.55 | 61.248847 | 0 |
| 1737158220 | 61.55 | 0.17 | 0.29 | 61.199344 | 61.55 | 61.199344 | 0 |
| 1737071820 | 61.375 | -0.33 | -0.53 | 61.498391 | 61.498391 | 61.340386 | 0 |
| 1736985420 | 61.7 | 0.45 | 0.73 | 60.901434 | 61.7 | 60.901434 | 0 |
| 1736899020 | 61.25 | 0 | 0.00 | 60.93099 | 61.25 | 60.93099 | 0 |
| 1736812620 | 61.25 | -0.41 | -0.66 | 61.744547 | 61.744547 | 61.25 | 0 |
| 1736726220 | 61.65846 | 0 | 0.00 | 61.65846 | 61.65846 | 61.65846 | 0 |
| 1736639820 | 61.65846 | 0.27 | 0.44 | 61.65846 | 61.65846 | 61.386734 | 0 |
| 1736553420 | 61.386734 | -0.11 | -0.18 | 61.327302 | 61.386734 | 61.327302 | 0 |
| 1736467020 | 61.5 | 0 | 0.00 | 61.099045 | 61.5 | 61.099045 | 0 |
| 1736380620 | 61.5 | 0.12 | 0.19 | 61.557631 | 61.557631 | 61.264168 | 0 |
| 1736294220 | 61.385 | 0.21 | 0.34 | 61.36033 | 61.385 | 61.225862 | 0 |
| 1736207820 | 61.17882 | 0.2 | 0.32 | 60.996896 | 61.17882 | 60.996896 | 0 |
| 1736121420 | 60.982112 | 0 | 0.00 | 60.982112 | 60.982112 | 60.982112 | 0 |
| 1736035020 | 60.982112 | -0.11 | -0.19 | 60.982112 | 61.096433 | 60.982112 | 0 |
| 1735948620 | 61.096433 | 0.25 | 0.40 | 61.465191 | 61.465191 | 61.096433 | 0 |
| 1735862220 | 60.85 | -0.26 | -0.42 | 61.086213 | 61.107935 | 60.85 | 0 |
| 1735775820 | 61.107935 | 0.26 | 0.42 | 61.107935 | 61.107935 | 61.107935 | 0 |
| 1735689420 | 60.852722 | 0 | 0.00 | 60.852722 | 60.852722 | 60.852722 | 0 |
| 1735603020 | 60.852722 | -0.04 | -0.07 | 60.899341 | 60.899341 | 60.852722 | 0 |
| 1735516620 | 60.892917 | 0 | 0.00 | 60.892917 | 60.892917 | 60.892917 | 0 |
| 1735430220 | 60.892917 | 0.07 | 0.11 | 60.892917 | 60.892917 | 60.824371 | 0 |
| 1735343760 | 60.824371 | 0.01 | 0.01 | 60.824371 | 60.824371 | 60.817365 | 0 |
| 1735257420 | 60.817365 | 0 | 0.00 | 60.817365 | 60.817365 | 60.817365 | 0 |
| 1735171020 | 60.817365 | -0.06 | -0.10 | 60.855357 | 60.855358 | 60.817365 | 0 |
| 1735084620 | 60.878468 | 0.13 | 0.22 | 60.656746 | 60.878468 | 60.656746 | 0 |
| 1734998220 | 60.744919 | 0.09 | 0.16 | 60.635678 | 60.744919 | 60.635678 | 0 |
| 1734911820 | 60.650788 | 0 | 0.00 | 60.650788 | 60.650788 | 60.650788 | 0 |
| 1734825420 | 60.650788 | -0.23 | -0.37 | 60.650788 | 60.87747 | 60.650788 | 0 |
| 1734739020 | 60.87747 | 0.05 | 0.08 | 61.051392 | 61.051392 | 60.87747 | 0 |
| 1734652620 | 60.82718 | -0.01 | -0.02 | 61.529864 | 61.529864 | 60.82718 | 0 |
| 1734566220 | 60.839327 | 0.14 | 0.24 | 60.633182 | 60.839327 | 60.633182 | 0 |
| 1734479820 | 60.696175 | 0.03 | 0.05 | 60.524264 | 60.705433 | 60.524264 | 0 |
| 1734393420 | 60.664951 | -0.01 | -0.01 | 60.604332 | 60.664951 | 60.604332 | 0 |
| 1734307020 | 60.670949 | -0.08 | -0.13 | 60.670949 | 60.670949 | 60.670949 | 0 |
| 1734220620 | 60.751315 | 0 | 0.00 | 60.751315 | 60.751315 | 60.751315 | 0 |
| 1734134220 | 60.751315 | 0.09 | 0.15 | 60.838572 | 60.847875 | 60.751315 | 0 |
| 1734047820 | 60.66236 | 0.11 | 0.19 | 60.467905 | 60.66236 | 60.467905 | 0 |
| 1733961420 | 60.55 | 0 | 0.00 | 60.533285 | 60.55 | 60.416151 | 0 |
| 1733875020 | 60.55 | -0.11 | -0.19 | 60.683039 | 60.664063 | 60.525 | 0 |
| 1733788620 | 60.662914 | 0.07 | 0.12 | 60.775784 | 60.775784 | 60.55 | 0 |
| 1733702220 | 60.589455 | 0 | 0.00 | 60.589455 | 60.589455 | 60.589455 | 0 |
| 1733615820 | 60.589455 | 0 | 0.00 | 60.589455 | 60.589455 | 60.589455 | 0 |
| 1733529420 | 60.589455 | -0.06 | -0.10 | 59.913895 | 60.589455 | 59.913895 | 0 |
| 1733443020 | 60.65 | 0.2 | 0.33 | 60.35065 | 60.65 | 60.136665 | 0 |
| 1733356620 | 60.45 | 0 | 0.00 | 60.629711 | 60.629711 | 60.425 | 0 |
| 1733270220 | 60.45 | -0.01 | -0.02 | 60.628307 | 60.628307 | 60.45 | 0 |
| 1733183820 | 60.46 | 0.19 | 0.32 | 60.569225 | 60.569225 | 60.4 | 0 |
| 1733097420 | 60.269312 | 0 | 0.00 | 60.269312 | 60.269312 | 60.269312 | 0 |
| 1733011020 | 60.269312 | -0.13 | -0.22 | 60.269312 | 60.4 | 60.269312 | 0 |
| 1732924620 | 60.4 | 0.03 | 0.05 | 60.323397 | 60.45 | 60.323397 | 0 |
| 1732838220 | 60.371707 | -0.08 | -0.13 | 60.104942 | 60.371707 | 60.104942 | 0 |
| 1732751820 | 60.45 | -0.05 | -0.08 | 60.439612 | 60.5 | 60.310008 | 0 |
| 1732665420 | 60.5 | 0.1 | 0.17 | 60.408397 | 60.5 | 60.108875 | 0 |
| 1732579020 | 60.4 | 0.15 | 0.24 | 59.918873 | 60.45 | 59.918873 | 0 |
| 1732492620 | 60.252411 | 0 | 0.00 | 60.252411 | 60.252411 | 60.252411 | 0 |
| 1732406220 | 60.252411 | -0.2 | -0.33 | 60.252411 | 60.45 | 60.252411 | 0 |
| 1732319820 | 60.45 | 0.05 | 0.08 | 60.533138 | 60.533138 | 60.31319 | 0 |
| 1732233420 | 60.4 | 0.05 | 0.08 | 60.36555 | 60.4 | 60.253503 | 0 |
| 1732147020 | 60.35 | -0.15 | -0.25 | 60.009433 | 60.5 | 60.009433 | 0 |
| 1732060620 | 60.5 | -0.05 | -0.08 | 59.963561 | 60.55 | 59.963561 | 0 |
| 1731974220 | 60.55 | 0.12 | 0.19 | 60.456291 | 60.55 | 59.978848 | 0 |
| 1731887820 | 60.43336 | 0 | 0.00 | 60.43336 | 60.43336 | 60.43336 | 0 |
| 1731801420 | 60.43336 | 0.03 | 0.06 | 60.43336 | 60.43336 | 60.43336 | 0 |
| 1731715020 | 60.4 | -0.05 | -0.08 | 60.463062 | 60.463062 | 60.291571 | 0 |
| 1731628620 | 60.45 | 0.08 | 0.12 | 60.695051 | 60.720648 | 60.375 | 0 |
| 1731542220 | 60.375 | 0.13 | 0.21 | 60.208315 | 60.375 | 60.208315 | 0 |
| 1731455820 | 60.25 | -0.18 | -0.29 | 60.500192 | 60.500192 | 60.25 | 0 |
| 1731369420 | 60.426418 | -0.13 | -0.22 | 60.578075 | 60.578075 | 60.426418 | 0 |
| 1731283020 | 60.558586 | 0.08 | 0.14 | 60.558586 | 60.558586 | 60.558586 | 0 |
| 1731196620 | 60.475 | 0 | 0.00 | 60.475 | 60.475 | 60.475 | 0 |
| 1731110220 | 60.475 | 0.02 | 0.04 | 59.959952 | 60.475 | 59.959952 | 0 |
| 1731023820 | 60.45 | 0.15 | 0.25 | 60.187625 | 60.45 | 60.100911 | 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
