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 | -0.479081 | -0.811870639729 | 59.009524 | 59.307476 | 58.427022 | 0 | 0 | FX |
| 4 | 0.840608 | 1.45711631867 | 57.689835 | 59.307476 | 56.810021 | 0 | 0 | FX |
| 12 | 3.98215 | 7.30022844161 | 54.548293 | 59.307476 | 53.915673 | 0 | 0 | FX |
| 26 | 2.613616 | 4.67411357229 | 55.916827 | 59.307476 | 53.915673 | 0 | 0 | FX |
| 52 | 13.438264 | 29.8017622967 | 45.092179 | 59.307476 | 44.899371 | 0 | 0 | FX |
| 156 | 50.9111735 | 668.189693251 | 7.6192695 | 59.307476 | 7.1392542 | 0 | 0 | FX |
| 260 | 54.8988269 | 1511.69136242 | 3.6316161 | 59.307476 | 3.3534137 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742860620 | 58.529983 | -0.3 | -0.51 | 58.569425 | 59.032854 | 58.525879 | 0 |
| 1742774220 | 58.831026 | 0 | 0.00 | 58.831026 | 58.831026 | 58.831026 | 0 |
| 1742687820 | 58.831026 | 0.21 | 0.36 | 58.615744 | 58.831026 | 58.615744 | 0 |
| 1742601420 | 58.617826 | -0.26 | -0.44 | 58.859306 | 58.822517 | 58.521649 | 0 |
| 1742515020 | 58.877227 | -0.13 | -0.22 | 59.00923 | 59.016061 | 58.581691 | 0 |
| 1742428620 | 59.008152 | 0.06 | 0.11 | 58.945994 | 59.099068 | 58.427022 | 0 |
| 1742342220 | 58.944784 | -0.07 | -0.12 | 59.009524 | 59.307476 | 58.837234 | 0 |
| 1742255820 | 59.016817 | 0.3 | 0.52 | 58.610002 | 59.127941 | 58.481081 | 0 |
| 1742169420 | 58.713371 | 0 | 0.00 | 58.626882 | 58.713371 | 58.626882 | 0 |
| 1742083020 | 58.713371 | 0.09 | 0.15 | 58.626882 | 58.713371 | 58.626882 | 0 |
| 1741996620 | 58.626882 | 0.32 | 0.55 | 58.315675 | 58.824058 | 58.214892 | 0 |
| 1741910220 | 58.306556 | 0.2 | 0.35 | 58.103924 | 58.34269 | 57.807787 | 0 |
| 1741823820 | 58.105626 | -0.41 | -0.70 | 58.522302 | 58.33845 | 57.749974 | 0 |
| 1741737420 | 58.512455 | 0.42 | 0.72 | 58.088859 | 58.626979 | 58.097939 | 0 |
| 1741651020 | 58.091475 | -0.25 | -0.42 | 58.143955 | 58.476768 | 57.97365 | 0 |
| 1741564620 | 58.338044 | 0 | 0.00 | 58.338044 | 58.338044 | 58.338044 | 0 |
| 1741478220 | 58.338044 | 0 | 0.00 | 58.338044 | 58.338044 | 58.338044 | 0 |
| 1741391820 | 58.338044 | -0.31 | -0.53 | 58.651735 | 58.929631 | 58.045024 | 0 |
| 1741305420 | 58.646316 | 0.56 | 0.96 | 58.076105 | 58.703331 | 57.876461 | 0 |
| 1741219020 | 58.086842 | 0.56 | 0.98 | 57.561349 | 58.142914 | 57.526136 | 0 |
| 1741132620 | 57.525895 | 0.4 | 0.71 | 57.118241 | 57.637613 | 56.980488 | 0 |
| 1741046220 | 57.122629 | 0.24 | 0.42 | 56.8953 | 57.337635 | 56.872839 | 0 |
| 1740959820 | 56.883625 | 0.03 | 0.05 | 57.126739 | 57.126739 | 56.857167 | 0 |
| 1740873420 | 56.857167 | 0 | 0.00 | 56.857167 | 56.857167 | 56.857167 | 0 |
| 1740787020 | 56.857167 | -0.68 | -1.18 | 57.532474 | 57.602901 | 56.810021 | 0 |
| 1740700620 | 57.537545 | -0.12 | -0.20 | 57.657144 | 57.702883 | 57.383045 | 0 |
| 1740614220 | 57.653411 | 0.09 | 0.16 | 57.564765 | 57.835825 | 57.511389 | 0 |
| 1740527820 | 57.558855 | -0.12 | -0.22 | 57.689835 | 57.837726 | 57.453653 | 0 |
| 1740441420 | 57.683115 | 0.14 | 0.25 | 57.431656 | 57.900533 | 57.418539 | 0 |
| 1740355020 | 57.541827 | 0 | 0.00 | 57.541827 | 57.541827 | 57.541827 | 0 |
| 1740268620 | 57.541827 | 0 | 0.00 | 57.541827 | 57.541827 | 57.541827 | 0 |
| 1740182220 | 57.541827 | -0.21 | -0.36 | 57.769861 | 57.835422 | 57.498763 | 0 |
| 1740095820 | 57.750967 | 0.61 | 1.06 | 57.152889 | 57.789661 | 57.138108 | 0 |
| 1740009420 | 57.145461 | -0.35 | -0.61 | 57.491149 | 57.717022 | 56.916407 | 0 |
| 1739923020 | 57.494227 | -0.01 | -0.03 | 57.506364 | 57.638729 | 57.315948 | 0 |
| 1739836620 | 57.508914 | 0.03 | 0.06 | 57.562141 | 57.668245 | 57.211758 | 0 |
| 1739750220 | 57.474967 | 0 | 0.00 | 57.474967 | 57.474967 | 57.474967 | 0 |
| 1739663820 | 57.474967 | 0 | 0.00 | 57.474967 | 57.474967 | 57.474967 | 0 |
| 1739577420 | 57.474967 | 0.33 | 0.58 | 57.132186 | 57.71705 | 57.140989 | 0 |
| 1739491020 | 57.141571 | 0.12 | 0.21 | 57.037218 | 57.261848 | 56.719145 | 0 |
| 1739404620 | 57.023732 | -0.02 | -0.04 | 57.033682 | 57.319452 | 56.836524 | 0 |
| 1739318220 | 57.044435 | -0.22 | -0.38 | 57.241513 | 57.308029 | 57.007474 | 0 |
| 1739231820 | 57.262143 | 0.32 | 0.56 | 56.993924 | 57.495794 | 56.8381 | 0 |
| 1739145420 | 56.941061 | 0 | 0.00 | 56.941061 | 56.941061 | 56.941061 | 0 |
| 1739059020 | 56.941061 | 0 | 0.00 | 56.941061 | 56.941061 | 56.941061 | 0 |
| 1738972620 | 56.941061 | -0.15 | -0.26 | 57.116828 | 57.494868 | 56.939684 | 0 |
| 1738886220 | 57.090415 | 0.27 | 0.47 | 56.837343 | 57.206723 | 56.412693 | 0 |
| 1738799820 | 56.821247 | 0.4 | 0.71 | 56.420772 | 56.92601 | 56.33768 | 0 |
| 1738713420 | 56.419566 | 0.24 | 0.42 | 56.184022 | 56.533099 | 55.926703 | 0 |
| 1738627020 | 56.181848 | -0.17 | -0.30 | 56.065631 | 56.337693 | 55.336992 | 0 |
| 1738540620 | 56.35188 | 0.09 | 0.16 | 56.262333 | 56.8084 | 56.262333 | 0 |
| 1738454220 | 56.262333 | 0 | 0.00 | 56.262333 | 56.262333 | 56.262333 | 0 |
| 1738367820 | 56.262333 | -0.32 | -0.57 | 56.627525 | 56.772267 | 56.117556 | 0 |
| 1738281420 | 56.582127 | -0.09 | -0.17 | 56.671638 | 57.078055 | 56.515809 | 0 |
| 1738195020 | 56.676962 | 0.44 | 0.78 | 56.238035 | 56.781965 | 56.097362 | 0 |
| 1738108620 | 56.238744 | 0.27 | 0.48 | 55.961627 | 56.328263 | 55.662354 | 0 |
| 1738022220 | 55.972858 | -0.76 | -1.33 | 56.676873 | 56.661189 | 55.911488 | 0 |
| 1737935820 | 56.728491 | 0 | 0.00 | 56.728491 | 56.728491 | 56.728491 | 0 |
| 1737849420 | 56.728491 | 0 | 0.00 | 56.728491 | 56.728491 | 56.728491 | 0 |
| 1737763020 | 56.728491 | 0.17 | 0.30 | 56.560219 | 57.207674 | 56.728491 | 0 |
| 1737676620 | 56.561307 | -0.02 | -0.03 | 56.61005 | 56.735524 | 56.29179 | 0 |
| 1737590220 | 56.579685 | 0.08 | 0.14 | 56.514136 | 56.712987 | 56.32209 | 0 |
| 1737503820 | 56.498531 | 0.05 | 0.08 | 56.443843 | 56.611059 | 55.985657 | 0 |
| 1737417420 | 56.450855 | 0.73 | 1.31 | 55.515607 | 56.533569 | 55.477317 | 0 |
| 1737331020 | 55.720623 | 0 | 0.00 | 55.555636 | 55.720623 | 55.555636 | 0 |
| 1737244620 | 55.720623 | 0.18 | 0.33 | 55.555636 | 55.720623 | 55.535737 | 0 |
| 1737158220 | 55.535737 | 0.19 | 0.34 | 55.332245 | 55.754421 | 55.287272 | 0 |
| 1737071820 | 55.346081 | -0.08 | -0.14 | 55.43486 | 55.521631 | 55.10228 | 0 |
| 1736985420 | 55.424843 | 0.45 | 0.82 | 55.005749 | 55.528128 | 54.911276 | 0 |
| 1736899020 | 54.972376 | 0.27 | 0.49 | 54.62843 | 55.071076 | 54.697029 | 0 |
| 1736812620 | 54.702142 | 0.16 | 0.30 | 54.288566 | 54.805415 | 53.915673 | 0 |
| 1736726220 | 54.538449 | 0 | 0.00 | 54.538449 | 54.538449 | 54.538449 | 0 |
| 1736639820 | 54.538449 | 0.31 | 0.57 | 54.240786 | 54.538449 | 54.228048 | 0 |
| 1736553420 | 54.228048 | -0.59 | -1.08 | 54.732175 | 54.811856 | 53.978708 | 0 |
| 1736467020 | 54.818613 | 0.06 | 0.11 | 54.733023 | 55.047974 | 54.534452 | 0 |
| 1736380620 | 54.757426 | -0.63 | -1.15 | 55.376946 | 55.419333 | 54.583059 | 0 |
| 1736294220 | 55.392194 | -0.31 | -0.56 | 55.691051 | 55.905262 | 55.31416 | 0 |
| 1736207820 | 55.703798 | 0.7 | 1.27 | 55.037649 | 56.139222 | 54.943184 | 0 |
| 1736121420 | 55.007046 | 0 | 0.00 | 55.102362 | 55.102362 | 55.007046 | 0 |
| 1736035020 | 55.007046 | -0.06 | -0.11 | 55.102362 | 55.102362 | 55.007046 | 0 |
| 1735948620 | 55.0653 | 0.03 | 0.05 | 55.010681 | 55.217582 | 54.831764 | 0 |
| 1735862220 | 55.039222 | 0.49 | 0.90 | 54.706404 | 55.284413 | 54.706404 | 0 |
| 1735775820 | 54.548293 | -0.29 | -0.53 | 54.548293 | 54.548293 | 54.548293 | 0 |
| 1735689420 | 54.838145 | 0 | 0.00 | 54.838145 | 54.838145 | 54.838145 | 0 |
| 1735603020 | 54.838145 | -0.32 | -0.59 | 55.081233 | 55.207656 | 54.687841 | 0 |
| 1735516620 | 55.161848 | 0 | 0.00 | 55.070951 | 55.161848 | 55.070951 | 0 |
| 1735430220 | 55.161848 | 0.14 | 0.25 | 55.070951 | 55.161848 | 55.024326 | 0 |
| 1735343760 | 55.024326 | 0.81 | 1.50 | 54.314206 | 55.221141 | 54.314206 | 0 |
| 1735257420 | 54.21014 | -0.71 | -1.29 | 54.797038 | 54.797038 | 54.21014 | 0 |
| 1735171020 | 54.919684 | 0 | 0.00 | 54.370095 | 55.06534 | 54.514294 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
