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 | 0.791905 | 1.02082045499 | 77.575346 | 78.48703 | 75.925817 | 0 | 0 | FX |
| 4 | -0.060541 | -0.0771932990285 | 78.427792 | 79.027823 | 75.713232 | 0 | 0 | FX |
| 12 | -1.411013 | -1.76866846839 | 79.778264 | 81.212269 | 75.713232 | 0 | 0 | FX |
| 26 | 2.803035 | 3.7094740717 | 75.564216 | 81.212269 | 70.596113 | 0 | 0 | FX |
| 52 | 7.569704 | 10.6920427624 | 70.797547 | 81.212269 | 2.15634 | 0 | 0 | FX |
| 156 | 0.871415 | 1.12446686813 | 77.495836 | 85.022082 | 2.15634 | 0 | 0 | FX |
| 260 | -2.111859 | -2.62410829344 | 80.47911 | 85.022082 | 1.147768 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 80.421372 | 80.62937 | 79.072257 | 0 |
| 1734393420 | 80.438265 | 0.12 | 0.15 | 80.398548 | 80.644518 | 80.108746 | 0 |
| 1734307020 | 80.318161 | -0.18 | -0.22 | 80.499088 | 80.499088 | 80.051192 | 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 | 1.27 | 1.60 | 79.086311 | 80.610477 | 79.451504 | 0 |
| 1733702220 | 79.05955 | 0 | 0.00 | 79.05955 | 79.05955 | 79.05955 | 0 |
| 1733615820 | 79.05955 | 0 | 0.00 | 79.05955 | 79.05955 | 79.05955 | 0 |
| 1733529420 | 79.05955 | 0.57 | 0.73 | 78.572914 | 79.124566 | 78.611494 | 0 |
| 1733443020 | 78.48761 | 0.46 | 0.58 | 77.784168 | 78.662416 | 77.917492 | 0 |
| 1733356620 | 78.032046 | -0.11 | -0.14 | 78.13895 | 78.432613 | 77.720844 | 0 |
| 1733270220 | 78.141907 | 0.78 | 1.00 | 77.424441 | 79.594238 | 77.192321 | 0 |
| 1733183820 | 77.366001 | 0.27 | 0.34 | 77.042345 | 77.674073 | 77.079888 | 0 |
| 1733097420 | 77.100531 | -0.17 | -0.22 | 77.26875 | 77.420285 | 77.003553 | 0 |
| 1733011020 | 77.26875 | 0 | 0.00 | 77.26875 | 77.26875 | 77.26875 | 0 |
| 1732924620 | 77.26875 | 0.21 | 0.28 | 77.136482 | 77.56463 | 77.112638 | 0 |
| 1732838220 | 77.054434 | 0.51 | 0.67 | 76.496299 | 77.162973 | 76.428244 | 0 |
| 1732751820 | 76.540243 | -0.2 | -0.26 | 76.738918 | 77.491299 | 76.367849 | 0 |
| 1732665420 | 76.738057 | -0.69 | -0.90 | 77.389925 | 77.368512 | 76.650905 | 0 |
| 1732579020 | 77.431941 | -0.13 | -0.16 | 77.960277 | 77.831747 | 77.379243 | 0 |
| 1732492620 | 77.557534 | 0 | 0.00 | 77.557534 | 77.557534 | 77.557534 | 0 |
| 1732406220 | 77.557534 | 0 | 0.00 | 77.557534 | 77.557534 | 77.557534 | 0 |
| 1732319820 | 77.557534 | 0.17 | 0.21 | 77.356429 | 78.022824 | 77.192992 | 0 |
| 1732233420 | 77.392302 | 0.21 | 0.27 | 77.246011 | 77.73884 | 76.789234 | 0 |
| 1732147020 | 77.181422 | -0.02 | -0.02 | 77.281853 | 77.389231 | 76.853585 | 0 |
| 1732060620 | 77.197716 | -0.28 | -0.36 | 77.587695 | 77.633669 | 76.874688 | 0 |
| 1731974220 | 77.473595 | 0.72 | 0.94 | 76.741916 | 77.849511 | 76.788253 | 0 |
| 1731887820 | 76.750715 | 0.01 | 0.02 | 76.736008 | 76.809788 | 76.550709 | 0 |
| 1731801420 | 76.736008 | 0 | 0.00 | 76.736008 | 76.736008 | 76.736008 | 0 |
| 1731715020 | 76.736008 | -0.34 | -0.44 | 77.122643 | 77.031014 | 76.081414 | 0 |
| 1731628620 | 77.072677 | 0.06 | 0.08 | 77.068109 | 77.1412 | 76.4545 | 0 |
| 1731542220 | 77.011478 | -0.73 | -0.94 | 77.74116 | 77.960895 | 76.968003 | 0 |
| 1731455820 | 77.742172 | -0.44 | -0.56 | 78.109609 | 78.278758 | 77.504498 | 0 |
| 1731369420 | 78.181392 | -1.16 | -1.46 | 79.338467 | 79.395984 | 77.931155 | 0 |
| 1731283020 | 79.337342 | -0.21 | -0.26 | 79.544937 | 79.544937 | 79.305869 | 0 |
| 1731196620 | 79.544937 | 0 | 0.00 | 79.544937 | 79.544937 | 79.544937 | 0 |
| 1731110220 | 79.544937 | -0.22 | -0.28 | 79.778264 | 79.914121 | 79.147462 | 0 |
| 1731023820 | 79.769736 | 0.55 | 0.70 | 79.278953 | 80.081467 | 79.38406 | 0 |
| 1730937420 | 79.216205 | -0.11 | -0.14 | 79.010295 | 79.582724 | 78.338283 | 0 |
| 1730851020 | 79.327967 | 0.79 | 1.00 | 78.475894 | 79.452567 | 78.610222 | 0 |
| 1730764620 | 78.542768 | 0.04 | 0.05 | 78.481517 | 78.640097 | 78.077942 | 0 |
| 1730678220 | 78.500284 | 0.32 | 0.41 | 78.17946 | 78.691731 | 78.17946 | 0 |
| 1730591820 | 78.17946 | 0 | 0.00 | 78.17946 | 78.17946 | 78.17946 | 0 |
| 1730505420 | 78.17946 | 0.14 | 0.18 | 78.058779 | 78.503613 | 77.988789 | 0 |
| 1730419020 | 78.040218 | -0.09 | -0.12 | 78.20698 | 78.333068 | 77.564272 | 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
