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 | -0.049 | -0.0839472331677 | 58.37 | 58.785 | 58.0105 | 0 | 0 | FX |
| 4 | 0.5665 | 0.98087594906 | 57.7545 | 59.009 | 57.7415 | 0 | 0 | FX |
| 12 | -0.5485 | -0.931721859367 | 58.8695 | 59.828 | 54.3795 | 0 | 0 | FX |
| 26 | -0.292 | -0.498182996946 | 58.613 | 59.828 | 54.3795 | 0 | 0 | FX |
| 52 | 1.8835 | 3.3373200443 | 56.4375 | 60.004 | 54.3795 | 0 | 0 | FX |
| 156 | 7.191 | 14.0641502054 | 51.13 | 60.004 | 50.8555 | 0 | 0 | FX |
| 260 | 7.489116 | 14.7331072757 | 50.831884 | 60.004 | 42.821 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 58.435 | -0.02 | -0.04 | 58.457 | 58.617 | 58.282 | 0 |
| 1738108620 | 58.457 | 0.03 | 0.05 | 58.4305 | 58.63 | 58.0105 | 0 |
| 1738022220 | 58.43 | 0.18 | 0.31 | 58.32 | 58.572 | 58.3035 | 0 |
| 1737935820 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1737849420 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1737763020 | 58.25 | -0.27 | -0.47 | 58.524 | 58.67 | 58.235 | 0 |
| 1737676620 | 58.5245 | 0.02 | 0.04 | 58.37 | 58.785 | 58.5 | 0 |
| 1737590220 | 58.5 | -0.12 | -0.20 | 58.6175 | 58.8095 | 58.335 | 0 |
| 1737503820 | 58.6175 | 0.29 | 0.50 | 58.325 | 58.633 | 58.322 | 0 |
| 1737417420 | 58.3255 | -0.22 | -0.37 | 58.454 | 58.5835 | 57.95 | 0 |
| 1737331020 | 58.545 | 0 | 0.00 | 58.545 | 58.545 | 58.545 | 0 |
| 1737244620 | 58.545 | 0 | 0.00 | 58.545 | 58.545 | 58.545 | 0 |
| 1737158220 | 58.545 | -0.04 | -0.07 | 58.583 | 58.6945 | 58.3265 | 0 |
| 1737071820 | 58.5835 | 0.08 | 0.13 | 58.49 | 58.68 | 58.459 | 0 |
| 1736985420 | 58.5085 | -0.22 | -0.37 | 58.724 | 58.7325 | 58.378 | 0 |
| 1736899020 | 58.724 | 0.05 | 0.08 | 58.675 | 58.805 | 58.533 | 0 |
| 1736812620 | 58.6745 | -0.33 | -0.57 | 58.652 | 58.8625 | 58.33 | 0 |
| 1736726220 | 59.009 | 0 | 0.00 | 59.009 | 59.009 | 59.009 | 0 |
| 1736639820 | 59.009 | 0 | 0.00 | 59.009 | 59.009 | 59.009 | 0 |
| 1736553420 | 59.009 | 0.51 | 0.87 | 58.5 | 59.009 | 58.305 | 0 |
| 1736467020 | 58.5 | -0.22 | -0.37 | 58.7205 | 58.577 | 58.245 | 0 |
| 1736380620 | 58.7195 | 0.4 | 0.69 | 58.325 | 58.72 | 58.344 | 0 |
| 1736294220 | 58.316 | 0.17 | 0.30 | 58.145 | 58.38 | 57.9965 | 0 |
| 1736207820 | 58.142 | -0.07 | -0.11 | 58.235 | 58.3965 | 57.816 | 0 |
| 1736121420 | 58.2075 | 0 | 0.00 | 58.2075 | 58.2075 | 58.2075 | 0 |
| 1736035020 | 58.2075 | 0 | 0.00 | 58.2075 | 58.2075 | 58.2075 | 0 |
| 1735948620 | 58.2075 | 0.08 | 0.13 | 57.984 | 58.2875 | 58.039 | 0 |
| 1735862220 | 58.13 | 0.4 | 0.69 | 57.7545 | 58.135 | 57.7415 | 0 |
| 1735775820 | 57.7345 | -0.46 | -0.79 | 58.0245 | 58.315 | 57.7345 | 0 |
| 1735689420 | 58.196 | 0 | 0.00 | 58.196 | 58.196 | 58.196 | 0 |
| 1735603020 | 58.196 | 0.28 | 0.48 | 57.918 | 58.2 | 57.3685 | 0 |
| 1735516620 | 57.918 | 0 | 0.00 | 57.918 | 57.918 | 57.918 | 0 |
| 1735430220 | 57.918 | 0 | 0.00 | 57.918 | 57.918 | 57.918 | 0 |
| 1735343760 | 57.918 | -0.42 | -0.72 | 58.34 | 59.0255 | 57.766 | 0 |
| 1735257420 | 58.34 | -0.16 | -0.26 | 58.495 | 58.44 | 56.465 | 0 |
| 1735171020 | 58.495 | -0.18 | -0.30 | 58.8 | 58.66 | 58.495 | 0 |
| 1735084620 | 58.6705 | -0.03 | -0.05 | 58.6995 | 58.8605 | 58.1995 | 0 |
| 1734998220 | 58.7 | -0.17 | -0.29 | 58.754 | 58.7705 | 58.499 | 0 |
| 1734911820 | 58.87 | 0 | 0.00 | 58.87 | 58.87 | 58.87 | 0 |
| 1734825420 | 58.87 | 0 | 0.00 | 58.87 | 58.87 | 58.87 | 0 |
| 1734739020 | 58.87 | -0.26 | -0.45 | 59.134 | 59.023 | 58.487 | 0 |
| 1734652620 | 59.134 | -0.3 | -0.51 | 59.4345 | 59.3 | 58.74 | 0 |
| 1734566220 | 59.435 | 0.35 | 0.59 | 59.004 | 59.474 | 58.859 | 0 |
| 1734479820 | 59.0865 | 0.29 | 0.49 | 58.8 | 59.1275 | 58.73 | 0 |
| 1734393420 | 58.8 | 0.16 | 0.27 | 58.671 | 58.855 | 58.585 | 0 |
| 1734307020 | 58.644 | 0 | 0.00 | 58.644 | 58.644 | 58.644 | 0 |
| 1734220620 | 58.644 | 0 | 0.00 | 58.644 | 58.644 | 58.644 | 0 |
| 1734134220 | 58.644 | 0.27 | 0.47 | 58.367 | 59.466 | 58.4 | 0 |
| 1734047820 | 58.37 | -0.11 | -0.19 | 58.4795 | 58.388 | 58.155 | 0 |
| 1733961420 | 58.4795 | 0.34 | 0.58 | 58.14 | 59.828 | 58.2 | 0 |
| 1733875020 | 58.1415 | 0.12 | 0.20 | 58.0245 | 58.146 | 57.81 | 0 |
| 1733788620 | 58.0245 | 0.12 | 0.21 | 57.85 | 58.3535 | 57.943 | 0 |
| 1733702220 | 57.902 | 0 | 0.00 | 57.902 | 57.902 | 57.902 | 0 |
| 1733615820 | 57.902 | 0 | 0.00 | 57.902 | 57.902 | 57.902 | 0 |
| 1733529420 | 57.902 | 0.09 | 0.16 | 57.8105 | 57.967 | 57.664 | 0 |
| 1733443020 | 57.81 | -0.42 | -0.72 | 58.14 | 58.17 | 57.7245 | 0 |
| 1733356620 | 58.23 | -0.28 | -0.48 | 58.43 | 58.54 | 58.1335 | 0 |
| 1733270220 | 58.5095 | -0.23 | -0.38 | 58.7355 | 58.715 | 57.905 | 0 |
| 1733183820 | 58.7355 | 0.13 | 0.23 | 58.63 | 58.7865 | 58.6135 | 0 |
| 1733097420 | 58.6015 | 0 | 0.00 | 58.6015 | 58.6015 | 58.6015 | 0 |
| 1733011020 | 58.6015 | 0 | 0.00 | 58.6015 | 58.6015 | 58.6015 | 0 |
| 1732924620 | 58.6015 | -0.12 | -0.21 | 58.7265 | 58.9015 | 58.517 | 0 |
| 1732838220 | 58.726 | 4.43 | 8.16 | 58.714 | 58.8535 | 58.61 | 0 |
| 1732751820 | 54.295 | -4.67 | -7.92 | 58.9665 | 58.92 | 54.295 | 0 |
| 1732665420 | 58.9665 | -0.04 | -0.06 | 59.0035 | 59.09 | 58.904 | 0 |
| 1732579020 | 59.0035 | 0.06 | 0.11 | 58.939 | 59.12 | 58.872 | 0 |
| 1732492620 | 58.939 | 0 | 0.00 | 58.939 | 58.939 | 58.939 | 0 |
| 1732406220 | 58.939 | 0 | 0.00 | 58.939 | 58.939 | 58.939 | 0 |
| 1732319820 | 58.939 | -0.08 | -0.14 | 58.985 | 59.072 | 58.756 | 0 |
| 1732233420 | 59.0235 | -0.05 | -0.08 | 59.067 | 59.11 | 58.86 | 0 |
| 1732147020 | 59.069 | 0.19 | 0.32 | 58.78 | 59.105 | 58.8495 | 0 |
| 1732060620 | 58.881 | 0.24 | 0.40 | 58.645 | 59.017 | 58.655 | 0 |
| 1731974220 | 58.6455 | -0.09 | -0.15 | 58.746 | 58.7525 | 58.515 | 0 |
| 1731887820 | 58.7315 | 0 | 0.00 | 58.7315 | 58.7315 | 58.7315 | 0 |
| 1731801420 | 58.7315 | 0 | 0.00 | 58.7315 | 58.7315 | 58.7315 | 0 |
| 1731715020 | 58.7315 | -0.26 | -0.44 | 58.94 | 58.962 | 58.656 | 0 |
| 1731628620 | 58.99 | 0.25 | 0.43 | 58.838 | 59.3245 | 58.6735 | 0 |
| 1731542220 | 58.74 | -0.07 | -0.12 | 57.75 | 58.8405 | 58.52 | 0 |
| 1731455820 | 58.8105 | 0.11 | 0.18 | 58.702 | 58.847 | 58.47 | 0 |
| 1731369420 | 58.7035 | 0.25 | 0.43 | 58.28 | 58.785 | 58.572 | 0 |
| 1731283020 | 58.455 | 0 | 0.00 | 58.455 | 58.455 | 58.455 | 0 |
| 1731196620 | 58.455 | 0 | 0.00 | 58.455 | 58.455 | 58.455 | 0 |
| 1731110220 | 58.455 | 0.2 | 0.34 | 58.2555 | 58.6 | 58.2595 | 0 |
| 1731023820 | 58.255 | -0.62 | -1.04 | 58.8695 | 59.396 | 57.5565 | 0 |
| 1730937420 | 58.87 | 0.49 | 0.84 | 58.3805 | 58.975 | 58.485 | 0 |
| 1730851020 | 58.3805 | -0.08 | -0.14 | 58.462 | 59.349 | 58.23 | 0 |
| 1730764620 | 58.4625 | 0.1 | 0.17 | 58.471 | 58.518 | 58.19 | 0 |
| 1730678220 | 58.365 | 0 | 0.00 | 58.365 | 58.365 | 58.365 | 0 |
| 1730591820 | 58.365 | 0 | 0.00 | 58.365 | 58.365 | 58.365 | 0 |
| 1730505420 | 58.365 | 0.1 | 0.17 | 58.266 | 59.63 | 58.12 | 0 |
| 1730419020 | 58.2655 | 0.02 | 0.03 | 58.251 | 58.412 | 58.0705 | 0 |
| 1730332620 | 58.2505 | -0.08 | -0.14 | 58.331 | 58.428 | 58.072 | 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
