Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.124073 | 1.43009248433 | 78.60142 | 79.848852 | 78.065238 | 0 | 0 | FX |
| 4 | 1.32789 | 1.69378903077 | 78.397603 | 79.848852 | 77.436987 | 0 | 0 | FX |
| 12 | -0.788844 | -0.979755940858 | 80.514337 | 80.644518 | 75.713232 | 0 | 0 | FX |
| 26 | 4.733336 | 6.31177470999 | 74.992157 | 81.212269 | 74.19343 | 0 | 0 | FX |
| 52 | 8.992918 | 12.7139694829 | 70.732575 | 81.212269 | 69.618823 | 0 | 0 | FX |
| 156 | 0.40238 | 0.507267030733 | 79.323113 | 85.022082 | 2.15634 | 0 | 0 | FX |
| 260 | 3.744013 | 4.92753365689 | 75.98148 | 85.022082 | 1.4095271 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 79.822432 | 0.96 | 1.22 | 78.847024 | 79.848852 | 78.583204 | 0 |
| 1741219020 | 78.86134 | 0.24 | 0.31 | 78.637157 | 79.001159 | 78.445211 | 0 |
| 1741132620 | 78.621334 | 0.26 | 0.33 | 78.424563 | 78.805032 | 78.322037 | 0 |
| 1741046220 | 78.361263 | 0.08 | 0.10 | 78.320644 | 78.483396 | 78.115129 | 0 |
| 1740959820 | 78.284363 | 0.12 | 0.15 | 78.166524 | 78.28583 | 78.166524 | 0 |
| 1740873420 | 78.166524 | 0 | 0.00 | 78.166524 | 78.166524 | 78.166524 | 0 |
| 1740787020 | 78.166524 | -0.44 | -0.55 | 78.60142 | 79.245558 | 78.065238 | 0 |
| 1740700620 | 78.602463 | 0.6 | 0.76 | 77.940801 | 78.655303 | 78.037836 | 0 |
| 1740614220 | 78.007293 | 0.38 | 0.48 | 77.72224 | 78.14322 | 77.699321 | 0 |
| 1740527820 | 77.631493 | -0.17 | -0.22 | 77.863862 | 78.118934 | 77.579182 | 0 |
| 1740441420 | 77.803234 | -0.42 | -0.54 | 78.038692 | 77.979619 | 77.436987 | 0 |
| 1740355020 | 78.224902 | 0 | 0.00 | 78.224902 | 78.224902 | 78.224902 | 0 |
| 1740268620 | 78.224902 | 0 | 0.00 | 78.224902 | 78.224902 | 78.224902 | 0 |
| 1740182220 | 78.224902 | 0.08 | 0.10 | 78.191866 | 78.436041 | 77.932111 | 0 |
| 1740095820 | 78.144004 | 0.36 | 0.46 | 77.817897 | 78.234127 | 77.604737 | 0 |
| 1740009420 | 77.785695 | -0.54 | -0.69 | 78.323752 | 78.582982 | 77.528598 | 0 |
| 1739923020 | 78.326306 | 0.03 | 0.04 | 78.284892 | 78.416172 | 78.077944 | 0 |
| 1739836620 | 78.294691 | -0.2 | -0.26 | 78.510542 | 78.609478 | 78.178366 | 0 |
| 1739750220 | 78.496185 | 0 | 0.00 | 78.496185 | 78.496185 | 78.496185 | 0 |
| 1739663820 | 78.496185 | 0 | 0.00 | 78.496185 | 78.496185 | 78.496185 | 0 |
| 1739577420 | 78.496185 | 0.65 | 0.83 | 77.839404 | 78.569438 | 78.07653 | 0 |
| 1739491020 | 77.848662 | -0.58 | -0.75 | 78.385588 | 78.523972 | 77.621966 | 0 |
| 1739404620 | 78.433404 | 0.01 | 0.01 | 78.419774 | 78.927779 | 78.292334 | 0 |
| 1739318220 | 78.428162 | -0.43 | -0.54 | 78.764516 | 78.914855 | 78.292016 | 0 |
| 1739231820 | 78.856154 | -0.19 | -0.25 | 78.527623 | 78.993271 | 78.325342 | 0 |
| 1739145420 | 79.049947 | 0 | 0.00 | 79.049947 | 79.049947 | 79.049947 | 0 |
| 1739059020 | 79.049947 | 0 | 0.00 | 79.049947 | 79.049947 | 79.049947 | 0 |
| 1738972620 | 79.049947 | 0.79 | 1.01 | 78.397603 | 79.181774 | 78.248866 | 0 |
| 1738886220 | 78.263107 | 0.37 | 0.47 | 77.938369 | 78.604731 | 77.64981 | 0 |
| 1738799820 | 77.897943 | 0.16 | 0.21 | 77.799792 | 77.97469 | 77.396672 | 0 |
| 1738713420 | 77.737999 | -0.14 | -0.18 | 77.752169 | 78.271491 | 77.481755 | 0 |
| 1738627020 | 77.874732 | 1.23 | 1.61 | 76.571053 | 78.230619 | 77.187738 | 0 |
| 1738540620 | 76.641514 | -1.42 | -1.82 | 78.063842 | 78.063842 | 76.546663 | 0 |
| 1738454220 | 78.063842 | 0 | 0.00 | 78.063842 | 78.063842 | 78.063842 | 0 |
| 1738367820 | 78.063842 | 0.42 | 0.54 | 77.922378 | 78.439808 | 77.525938 | 0 |
| 1738281420 | 77.641676 | -0.2 | -0.26 | 77.901563 | 78.255519 | 77.641676 | 0 |
| 1738195020 | 77.843672 | 0.5 | 0.64 | 77.423655 | 77.915903 | 77.200818 | 0 |
| 1738108620 | 77.345164 | 0.78 | 1.02 | 76.598795 | 77.602096 | 76.685079 | 0 |
| 1738022220 | 76.567986 | -1.09 | -1.41 | 77.245772 | 77.659948 | 75.925817 | 0 |
| 1737935820 | 77.662672 | 0 | 0.00 | 77.662672 | 77.662672 | 77.662672 | 0 |
| 1737849420 | 77.662672 | 0 | 0.00 | 77.662672 | 77.662672 | 77.662672 | 0 |
| 1737763020 | 77.662672 | 0.11 | 0.15 | 77.575346 | 78.111942 | 77.592841 | 0 |
| 1737676620 | 77.549619 | -0.03 | -0.04 | 77.624835 | 77.790493 | 77.060503 | 0 |
| 1737590220 | 77.578084 | 0.09 | 0.11 | 77.505641 | 77.756957 | 77.279207 | 0 |
| 1737503820 | 77.490862 | -0.38 | -0.49 | 77.91907 | 77.883786 | 77.144386 | 0 |
| 1737417420 | 77.870082 | 0.05 | 0.07 | 77.814716 | 78.077564 | 77.223728 | 0 |
| 1737331020 | 77.819076 | 0.03 | 0.03 | 77.793544 | 77.875803 | 77.710631 | 0 |
| 1737244620 | 77.793544 | 0 | 0.00 | 77.793544 | 77.793544 | 77.793544 | 0 |
| 1737158220 | 77.793544 | 0.41 | 0.53 | 77.447264 | 77.940929 | 77.421619 | 0 |
| 1737071820 | 77.383452 | -0.12 | -0.15 | 77.466717 | 77.659702 | 77.172781 | 0 |
| 1736985420 | 77.502769 | 0.26 | 0.34 | 77.099954 | 77.807867 | 77.063246 | 0 |
| 1736899020 | 77.24266 | 0.11 | 0.14 | 76.89629 | 77.437033 | 76.907555 | 0 |
| 1736812620 | 77.136095 | 0.03 | 0.04 | 77.164999 | 78.347181 | 75.713232 | 0 |
| 1736726220 | 77.107138 | 0.01 | 0.02 | 77.093391 | 77.263248 | 77.073043 | 0 |
| 1736639820 | 77.093391 | 0 | 0.00 | 77.093391 | 77.093391 | 77.093391 | 0 |
| 1736553420 | 77.093391 | 0.08 | 0.10 | 76.988153 | 77.482422 | 76.663349 | 0 |
| 1736467020 | 77.012704 | -0.12 | -0.16 | 77.079496 | 77.554645 | 76.767826 | 0 |
| 1736380620 | 77.135002 | -0.57 | -0.73 | 77.836631 | 77.909264 | 76.8888 | 0 |
| 1736294220 | 77.701181 | -1.05 | -1.33 | 78.770835 | 78.400468 | 77.077545 | 0 |
| 1736207820 | 78.751655 | 0.52 | 0.67 | 78.226282 | 79.027823 | 78.129333 | 0 |
| 1736121420 | 78.22749 | -0.24 | -0.31 | 78.469546 | 78.469546 | 78.135742 | 0 |
| 1736035020 | 78.469546 | 0 | 0.00 | 78.469546 | 78.469546 | 78.469546 | 0 |
| 1735948620 | 78.469546 | -0.05 | -0.06 | 78.427792 | 78.656992 | 78.192062 | 0 |
| 1735862220 | 78.516891 | 0.34 | 0.44 | 78.187689 | 78.767949 | 77.839796 | 0 |
| 1735775820 | 78.175393 | -0.06 | -0.08 | 78.238644 | 78.674938 | 78.175393 | 0 |
| 1735689420 | 78.237269 | 0 | 0.00 | 78.237269 | 78.237269 | 78.237269 | 0 |
| 1735603020 | 78.237269 | -0.62 | -0.79 | 78.844498 | 79.064644 | 78.11608 | 0 |
| 1735516620 | 78.857639 | 0.06 | 0.08 | 78.798085 | 79.034723 | 78.733889 | 0 |
| 1735430220 | 78.798085 | 0 | 0.00 | 78.798085 | 78.798085 | 78.798085 | 0 |
| 1735343760 | 78.798085 | 0.95 | 1.22 | 77.816236 | 79.271618 | 77.893493 | 0 |
| 1735257420 | 77.849806 | -0.12 | -0.16 | 78.044253 | 78.943827 | 77.641777 | 0 |
| 1735171020 | 77.971876 | 0.02 | 0.03 | 77.95024 | 79.497242 | 77.295278 | 0 |
| 1735084620 | 77.951022 | -0.1 | -0.13 | 78.180627 | 78.882321 | 77.65844 | 0 |
| 1734998220 | 78.048951 | -0.97 | -1.23 | 79.013384 | 79.452669 | 78.002156 | 0 |
| 1734911820 | 79.01822 | 0.04 | 0.05 | 78.975624 | 79.219864 | 78.789298 | 0 |
| 1734825420 | 78.975624 | 0 | 0.00 | 78.975624 | 78.975624 | 78.975624 | 0 |
| 1734739020 | 78.975624 | 0.63 | 0.80 | 78.622051 | 79.332484 | 78.475305 | 0 |
| 1734652620 | 78.346901 | -0.87 | -1.09 | 79.202094 | 79.730764 | 78.346901 | 0 |
| 1734566220 | 79.214174 | -0.22 | -0.27 | 79.543639 | 79.802641 | 78.576576 | 0 |
| 1734479820 | 79.431869 | -1.01 | -1.25 | 80.418444 | 80.62937 | 79.072257 | 0 |
| 1734393420 | 80.438265 | -0.06 | -0.08 | 80.398548 | 80.644518 | 80.108746 | 0 |
| 1734307020 | 80.499088 | 0 | 0.00 | 80.499088 | 80.499088 | 80.499088 | 0 |
| 1734220620 | 80.499088 | 0 | 0.00 | 80.499088 | 80.499088 | 80.499088 | 0 |
| 1734134220 | 80.499088 | 0.1 | 0.13 | 80.514337 | 80.587595 | 79.929998 | 0 |
| 1734047820 | 80.395948 | -0.4 | -0.49 | 80.793845 | 81.212269 | 80.281982 | 0 |
| 1733961420 | 80.794522 | 0.25 | 0.31 | 80.469333 | 80.851563 | 80.079001 | 0 |
| 1733875020 | 80.544126 | 0.22 | 0.27 | 80.328974 | 80.671465 | 79.941136 | 0 |
| 1733788620 | 80.328062 | 1.24 | 1.57 | 79.086311 | 80.610477 | 79.451504 | 0 |
| 1733702220 | 79.087408 | 0.03 | 0.04 | 79.05955 | 79.114648 | 79.05955 | 0 |
| 1733615820 | 79.05955 | 0 | 0.00 | 79.05955 | 79.05955 | 79.05955 | 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
