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 | 1.97862 | 1.08585094434 | 182.21838 | 185.6635 | 182.21838 | 0 | 0 | FX |
| 4 | 4.9998 | 2.79011055976 | 179.1972 | 185.6635 | 179 | 0 | 0 | FX |
| 12 | -8.56066 | -4.44115165125 | 192.75766 | 193.26511 | 178.47739 | 0 | 0 | FX |
| 26 | -9.95899 | -5.12937561185 | 194.15599 | 200.86989 | 178.47739 | 0 | 0 | FX |
| 52 | -4.453 | -2.36045587066 | 188.65 | 200.86989 | 172.7 | 0 | 0 | FX |
| 156 | 38.072 | 26.0544054748 | 146.125 | 200.86989 | 78.7 | 0 | 0 | FX |
| 260 | -3.903 | -2.07496012759 | 188.1 | 655.5 | 78.7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 184.197 | -0.35 | -0.19 | 184.197 | 184.54231 | 184.197 | 0 |
| 1735948620 | 184.54231 | 0.03 | 0.01 | 185.6635 | 185.6635 | 184.54231 | 0 |
| 1735862220 | 184.51695 | 0.5 | 0.27 | 184.51695 | 184.51695 | 184.01371 | 0 |
| 1735775820 | 184.01371 | 1.13 | 0.62 | 184.01371 | 184.01371 | 184.01371 | 0 |
| 1735689420 | 182.88337 | 0 | 0.00 | 182.88337 | 182.88337 | 182.88337 | 0 |
| 1735603020 | 182.88337 | 0.66 | 0.36 | 182.23761 | 182.88337 | 182.23761 | 0 |
| 1735516620 | 182.21838 | 0 | 0.00 | 182.21838 | 182.21838 | 182.21838 | 0 |
| 1735430220 | 182.21838 | 0.21 | 0.11 | 182.21838 | 182.21838 | 182.01326 | 0 |
| 1735343760 | 182.01326 | 0.3 | 0.17 | 182.01326 | 182.01326 | 181.71252 | 0 |
| 1735257420 | 181.71252 | 0 | 0.00 | 181.71252 | 181.71252 | 181.71252 | 0 |
| 1735171020 | 181.71252 | -0.18 | -0.10 | 181.71252 | 181.89334 | 181.71252 | 0 |
| 1735084620 | 181.89334 | -0.32 | -0.17 | 181.95101 | 181.95101 | 181.89334 | 0 |
| 1734998220 | 182.21024 | 1.44 | 0.79 | 180.72843 | 182.21024 | 180.72843 | 0 |
| 1734911820 | 180.77347 | 0 | 0.00 | 180.77347 | 180.77347 | 180.77347 | 0 |
| 1734825420 | 180.77347 | -0.68 | -0.37 | 180.77347 | 181.45085 | 180.77347 | 0 |
| 1734739020 | 181.45085 | -0.09 | -0.05 | 182.20678 | 182.20678 | 181.45085 | 0 |
| 1734652620 | 181.53937 | 0.53 | 0.29 | 183.05672 | 183.05672 | 181.53937 | 0 |
| 1734566220 | 181.0075 | 0.02 | 0.01 | 180.80457 | 181.0075 | 180.80457 | 0 |
| 1734479820 | 180.98723 | 0.11 | 0.06 | 180.46856 | 181.01656 | 180.46856 | 0 |
| 1734393420 | 180.88116 | 0.96 | 0.54 | 179.48388 | 180.88116 | 179.48388 | 0 |
| 1734307020 | 179.91747 | 0 | 0.00 | 179.91747 | 179.91747 | 179.91747 | 0 |
| 1734220620 | 179.91747 | 0 | 0.00 | 179.91747 | 179.91747 | 179.91747 | 0 |
| 1734134220 | 179.91747 | 0.3 | 0.17 | 180.13558 | 180.16743 | 179.91747 | 0 |
| 1734047820 | 179.61983 | 0.31 | 0.18 | 179.45252 | 179.61983 | 179.45081 | 0 |
| 1733961420 | 179.30575 | -0.19 | -0.11 | 179.44507 | 179.44507 | 179.30575 | 0 |
| 1733875020 | 179.5 | 0.24 | 0.13 | 179.32093 | 179.59424 | 179.26486 | 0 |
| 1733788620 | 179.25976 | 0.06 | 0.03 | 179.59883 | 179.59883 | 179 | 0 |
| 1733702220 | 179.1972 | 0 | 0.00 | 179.1972 | 179.1972 | 179.1972 | 0 |
| 1733615820 | 179.1972 | -12.72 | -6.63 | 179.1972 | 179.1972 | 179.04736 | 0 |
| 1733529420 | 191.91393 | 12.91 | 7.21 | 191.91393 | 191.91393 | 191.91393 | 0 |
| 1733443020 | 179 | 0 | 0.00 | 178.87787 | 179 | 178.88468 | 0 |
| 1733356620 | 179 | 0 | 0.00 | 179.28631 | 179.5 | 179 | 0 |
| 1733270220 | 179 | -0.1 | -0.06 | 179.59572 | 179.59572 | 179 | 0 |
| 1733183820 | 179.1 | -0.06 | -0.04 | 180.05783 | 180.05783 | 178.6 | 0 |
| 1733097420 | 179.16371 | 0 | 0.00 | 179.16371 | 179.16371 | 179.16371 | 0 |
| 1733011020 | 179.16371 | -0.04 | -0.02 | 179.16371 | 179.2 | 179.16371 | 0 |
| 1732924620 | 179.2 | -0.28 | -0.15 | 179.33104 | 179.58797 | 179.2 | 0 |
| 1732838220 | 179.47551 | 0.39 | 0.22 | 178.47739 | 179.47551 | 178.47739 | 0 |
| 1732751820 | 179.08206 | -0.74 | -0.41 | 179.95346 | 179.95346 | 179.08206 | 0 |
| 1732665420 | 179.825 | 0 | 0.00 | 180.42775 | 180.42775 | 178.97721 | 0 |
| 1732579020 | 179.825 | -0.18 | -0.10 | 180.03426 | 180.45011 | 179.825 | 0 |
| 1732492620 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732406220 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732319820 | 180 | -0.25 | -0.14 | 181.33636 | 181.33636 | 180 | 0 |
| 1732233420 | 180.25 | -0.2 | -0.11 | 181.15354 | 181.15096 | 180.25 | 0 |
| 1732147020 | 180.45 | -0.3 | -0.17 | 181.34991 | 181.34991 | 180.45 | 0 |
| 1732060620 | 180.75 | -1.92 | -1.05 | 182.61887 | 182.61887 | 180.75 | 0 |
| 1731974220 | 182.67233 | -1.88 | -1.02 | 184.60867 | 184.60867 | 182.67233 | 0 |
| 1731887820 | 184.55265 | 0 | 0.00 | 184.55265 | 184.55265 | 184.55265 | 0 |
| 1731801420 | 184.55265 | 0.55 | 0.30 | 184.55265 | 184.55265 | 184.55265 | 0 |
| 1731715020 | 184 | -6 | -3.16 | 184.4509 | 184.4509 | 184 | 0 |
| 1731628620 | 190.00331 | 6 | 3.26 | 189.95741 | 190.00331 | 189.95741 | 0 |
| 1731542220 | 184 | -1.35 | -0.73 | 188.32971 | 188.63593 | 184 | 0 |
| 1731455820 | 185.35 | -4.17 | -2.20 | 189.75798 | 189.75798 | 185.35 | 0 |
| 1731369420 | 189.52127 | -1.04 | -0.55 | 189.52127 | 190.56278 | 189.52127 | 0 |
| 1731283020 | 190.56278 | 1.16 | 0.61 | 190.56278 | 190.56278 | 190.56278 | 0 |
| 1731196620 | 189.4 | 0 | 0.00 | 189.4 | 189.4 | 189.4 | 0 |
| 1731110220 | 189.4 | 0.05 | 0.03 | 189.50325 | 189.59742 | 189.35 | 0 |
| 1731023820 | 189.35 | -0.78 | -0.41 | 191.33501 | 191.33501 | 189.35 | 0 |
| 1730937420 | 190.125 | -0.85 | -0.45 | 191.49939 | 191.49939 | 190 | 0 |
| 1730851020 | 190.975 | -0.88 | -0.46 | 191.54813 | 191.85 | 190.975 | 0 |
| 1730764620 | 191.85 | 0.08 | 0.04 | 191.43597 | 192.12748 | 191.43597 | 0 |
| 1730678220 | 191.76584 | 0 | 0.00 | 191.76584 | 191.76584 | 191.76584 | 0 |
| 1730591820 | 191.76584 | -0.18 | -0.10 | 191.76584 | 191.95 | 191.76584 | 0 |
| 1730505420 | 191.95 | -0.05 | -0.03 | 191.79404 | 192.03231 | 191.79404 | 0 |
| 1730419020 | 192 | 0 | 0.00 | 191.64553 | 192 | 191.64553 | 0 |
| 1730332620 | 192 | -0.05 | -0.03 | 191.54557 | 192.16473 | 191.61283 | 0 |
| 1730246220 | 192.05 | 0.05 | 0.03 | 192.05894 | 192.05894 | 192 | 0 |
| 1730159820 | 192 | -0.41 | -0.21 | 191.88863 | 192.41024 | 191.88863 | 0 |
| 1730073420 | 192.41024 | 0 | 0.00 | 192.41024 | 192.41024 | 192.41024 | 0 |
| 1729986960 | 192.41024 | 0 | 0.00 | 192.41024 | 192.41024 | 192.41024 | 0 |
| 1729900620 | 192.41024 | 0.21 | 0.11 | 191.59739 | 192.41024 | 191.59739 | 0 |
| 1729814220 | 192.2 | -0.08 | -0.04 | 192.29414 | 192.29414 | 192.01704 | 0 |
| 1729727820 | 192.275 | 0 | 0.00 | 193.08971 | 193.08971 | 192.275 | 0 |
| 1729641420 | 192.275 | 0.03 | 0.01 | 193.05212 | 193.05212 | 192.25 | 0 |
| 1729555020 | 192.25 | 0.3 | 0.16 | 192.15175 | 192.46048 | 192.15175 | 0 |
| 1729468620 | 191.94593 | 0 | 0.00 | 191.94593 | 191.94593 | 191.94593 | 0 |
| 1729382220 | 191.94593 | -0.33 | -0.17 | 191.94593 | 192.275 | 191.94593 | 0 |
| 1729295820 | 192.275 | 0.03 | 0.01 | 193.12121 | 193.12121 | 192.25 | 0 |
| 1729209420 | 192.25 | -0.15 | -0.08 | 192.9726 | 192.9726 | 192.25 | 0 |
| 1729123020 | 192.4 | 0 | 0.00 | 192.80163 | 192.80163 | 192.4 | 0 |
| 1729036620 | 192.4 | -0.14 | -0.07 | 192.7311 | 192.8 | 192.4 | 0 |
| 1728950220 | 192.54049 | -0.22 | -0.11 | 193.26511 | 193.26511 | 192.54049 | 0 |
| 1728863820 | 192.75766 | -0.04 | -0.02 | 192.75766 | 192.75766 | 192.75766 | 0 |
| 1728777420 | 192.8 | 0 | 0.00 | 192.8 | 192.8 | 192.8 | 0 |
| 1728691020 | 192.8 | -0.1 | -0.05 | 193.02784 | 193.12187 | 192.8 | 0 |
| 1728604620 | 192.9 | -0.1 | -0.05 | 193.44636 | 193.44636 | 192.9 | 0 |
| 1728518220 | 193 | 0 | 0.00 | 193.19243 | 193.19243 | 193 | 0 |
| 1728431820 | 193 | -0.05 | -0.03 | 192.71151 | 193.05434 | 192.71151 | 0 |
| 1728345420 | 193.05 | -0.74 | -0.38 | 194.01624 | 194.01624 | 192.90561 | 0 |
| 1728259020 | 193.79012 | 0 | 0.00 | 193.79012 | 193.79012 | 193.79012 | 0 |
| 1728172620 | 193.79012 | -6.36 | -3.18 | 193.79012 | 193.79012 | 193.79012 | 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
