Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48994 | 0.0591297746729 | 828.58425 | 842.51646 | 827.93729 | 0 | 0 | FX |
| 4 | -6.52007 | -0.780291382088 | 835.59426 | 842.51646 | 813.2637 | 0 | 0 | FX |
| 12 | -15.2924 | -1.81110908237 | 844.36659 | 850.06398 | 799.55208 | 0 | 0 | FX |
| 26 | 21.68754 | 2.68614052511 | 807.38665 | 852.9581 | 799.55208 | 0 | 0 | FX |
| 52 | 23.96211 | 2.97624524526 | 805.11208 | 852.9581 | 769.61863 | 0 | 0 | FX |
| 156 | 1.11755 | 0.134976875118 | 827.95664 | 860.78785 | 769.61863 | 0 | 0 | FX |
| 260 | 73.47419 | 9.72395314981 | 755.6 | 860.78785 | 702.03655 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727395020 | 832.02755 | -4.34 | -0.52 | 835.23281 | 836.59891 | 829.42314 | 0 |
| 1727308620 | 836.36983 | -5.85 | -0.69 | 842.21492 | 842.51646 | 834.75597 | 0 |
| 1727222220 | 842.2216 | 6.07 | 0.73 | 836.88356 | 842.2216 | 835.02007 | 0 |
| 1727135820 | 836.15259 | 5.32 | 0.64 | 831.0523 | 838.09039 | 833.60023 | 0 |
| 1727049420 | 830.83407 | -0.45 | -0.05 | 831.27999 | 831.61305 | 829.79386 | 0 |
| 1726963020 | 831.27999 | 0 | 0.00 | 831.27999 | 831.27999 | 831.27999 | 0 |
| 1726876620 | 831.27999 | 4.15 | 0.50 | 828.58425 | 833.15239 | 829.46098 | 0 |
| 1726790220 | 827.12581 | 5.09 | 0.62 | 822.34202 | 832.77568 | 826.19915 | 0 |
| 1726703820 | 822.03823 | 2.1 | 0.26 | 819.37207 | 825.43315 | 819.22308 | 0 |
| 1726617420 | 819.94097 | 2.09 | 0.26 | 817.89793 | 821.01997 | 814.3842 | 0 |
| 1726531020 | 817.85202 | -2.33 | -0.28 | 820.06477 | 820.13583 | 813.2637 | 0 |
| 1726444620 | 820.1861 | 2.27 | 0.28 | 819.26139 | 821.96206 | 818.87528 | 0 |
| 1726358220 | 817.9205 | 0 | 0.00 | 817.9205 | 817.9205 | 817.9205 | 0 |
| 1726271820 | 817.9205 | -9.38 | -1.13 | 827.33085 | 822.65129 | 817.70224 | 0 |
| 1726185420 | 827.30526 | 5.7 | 0.69 | 821.68056 | 828.08471 | 822.19075 | 0 |
| 1726099020 | 821.60695 | -5.12 | -0.62 | 826.87996 | 824.45059 | 819.56529 | 0 |
| 1726012620 | 826.72344 | 2.06 | 0.25 | 825.42353 | 827.70735 | 824.66239 | 0 |
| 1725926220 | 824.66736 | -1.51 | -0.18 | 825.96933 | 827.25563 | 823.27122 | 0 |
| 1725839820 | 826.17429 | -0.44 | -0.05 | 826.61722 | 827.6186 | 825.00854 | 0 |
| 1725753420 | 826.61722 | -0.07 | -0.01 | 826.6841 | 826.6841 | 826.61722 | 0 |
| 1725667020 | 826.6841 | -3.23 | -0.39 | 830.33297 | 829.89842 | 824.17712 | 0 |
| 1725580620 | 829.9174 | 3.86 | 0.47 | 825.68075 | 830.36854 | 827.70114 | 0 |
| 1725494220 | 826.06086 | -3.69 | -0.44 | 830.8191 | 831.06463 | 823.37984 | 0 |
| 1725407820 | 829.74662 | -4.04 | -0.48 | 833.87641 | 832.35845 | 827.26189 | 0 |
| 1725321420 | 833.7829 | -1.8 | -0.22 | 835.44446 | 837.67081 | 831.40483 | 0 |
| 1725235020 | 835.58603 | 0 | 0.00 | 835.58603 | 835.58603 | 835.58603 | 0 |
| 1725148620 | 835.58603 | 0 | 0.00 | 835.58603 | 835.58603 | 835.58603 | 0 |
| 1725062220 | 835.58603 | 1.68 | 0.20 | 835.59426 | 836.53268 | 833.35724 | 0 |
| 1724975820 | 833.90951 | -1.6 | -0.19 | 835.70361 | 840.66964 | 832.68302 | 0 |
| 1724889420 | 835.50523 | 6.77 | 0.82 | 829.78132 | 836.01182 | 832.43811 | 0 |
| 1724803020 | 828.73295 | 4.3 | 0.52 | 824.27036 | 831.75962 | 826.48926 | 0 |
| 1724716620 | 824.42854 | -0.02 | -0.00 | 824.61862 | 825.96467 | 819.44198 | 0 |
| 1724630220 | 824.45332 | -1.7 | -0.21 | 826.15373 | 826.15373 | 823.50289 | 0 |
| 1724543820 | 826.15373 | 0 | 0.00 | 826.15373 | 826.15373 | 826.15373 | 0 |
| 1724457420 | 826.15373 | 2.67 | 0.32 | 823.59517 | 826.15373 | 822.25195 | 0 |
| 1724371020 | 823.48568 | -0.36 | -0.04 | 822.7935 | 825.0449 | 820.50264 | 0 |
| 1724284620 | 823.8411 | 5.25 | 0.64 | 818.70149 | 824.04837 | 819.21159 | 0 |
| 1724198220 | 818.58844 | 3.9 | 0.48 | 810.11016 | 819.59492 | 814.53376 | 0 |
| 1724111820 | 814.6927 | -2.9 | -0.35 | 817.58004 | 816.20631 | 808.74297 | 0 |
| 1724025420 | 817.5949 | 0.35 | 0.04 | 817.24657 | 818.02262 | 813.58503 | 0 |
| 1723939020 | 817.24657 | 0 | 0.00 | 817.24657 | 817.24657 | 817.24657 | 0 |
| 1723852620 | 817.24657 | 0.95 | 0.12 | 816.49008 | 818.2789 | 815.66285 | 0 |
| 1723766220 | 816.29381 | 2.47 | 0.30 | 815.31027 | 820.07952 | 813.319 | 0 |
| 1723679820 | 813.82661 | -14.84 | -1.79 | 828.42237 | 818.94653 | 813.05003 | 0 |
| 1723593420 | 828.66469 | 3.41 | 0.41 | 825.44081 | 829.69158 | 825.81637 | 0 |
| 1723507020 | 825.25581 | 7.12 | 0.87 | 818.01536 | 826.86797 | 822.93218 | 0 |
| 1723420620 | 818.13413 | -0.83 | -0.10 | 818.96906 | 821.07751 | 817.50198 | 0 |
| 1723334220 | 818.96906 | 0 | 0.00 | 818.96906 | 818.96906 | 818.96906 | 0 |
| 1723247820 | 818.96906 | -6.89 | -0.83 | 825.27941 | 823.51842 | 817.95484 | 0 |
| 1723161420 | 825.85528 | 2.01 | 0.24 | 824.76522 | 827.51455 | 823.84768 | 0 |
| 1723075020 | 823.8463 | 7.7 | 0.94 | 821.52094 | 829.71029 | 822.33701 | 0 |
| 1722988620 | 816.14529 | 1.88 | 0.23 | 814.19778 | 824.0323 | 813.64722 | 0 |
| 1722902220 | 814.26263 | 6.58 | 0.81 | 807.56206 | 814.69893 | 799.55208 | 0 |
| 1722815820 | 807.68212 | -1.36 | -0.17 | 809.04027 | 809.74179 | 806.79168 | 0 |
| 1722729420 | 809.04027 | 0 | 0.00 | 809.04027 | 809.04027 | 809.04027 | 0 |
| 1722643020 | 809.04027 | -4.28 | -0.53 | 813.1619 | 817.49547 | 808.90444 | 0 |
| 1722556620 | 813.32007 | -1.32 | -0.16 | 814.98698 | 816.24106 | 810.45599 | 0 |
| 1722470220 | 814.63728 | -2.41 | -0.30 | 817.17935 | 817.41356 | 809.33794 | 0 |
| 1722383820 | 817.04866 | 4.88 | 0.60 | 812.05896 | 817.68217 | 814.77275 | 0 |
| 1722297420 | 812.17122 | -2.9 | -0.36 | 815.44874 | 814.65425 | 810.08542 | 0 |
| 1722211020 | 815.06716 | -0.23 | -0.03 | 815.29806 | 816.78303 | 814.76488 | 0 |
| 1722124620 | 815.29806 | -0.08 | -0.01 | 815.3818 | 815.3818 | 815.29806 | 0 |
| 1722038220 | 815.3818 | 0.51 | 0.06 | 814.88886 | 818.61909 | 814.69704 | 0 |
| 1721951820 | 814.87447 | -5.27 | -0.64 | 819.86009 | 820.79768 | 812.50772 | 0 |
| 1721865420 | 820.14906 | -4.85 | -0.59 | 824.89665 | 821.724 | 818.58586 | 0 |
| 1721779020 | 824.99486 | -4.63 | -0.56 | 829.4499 | 827.5647 | 823.71818 | 0 |
| 1721692620 | 829.62252 | -6.36 | -0.76 | 836.85145 | 833.74877 | 828.22953 | 0 |
| 1721606220 | 835.98253 | 0 | 0.00 | 835.98253 | 835.98253 | 835.98253 | 0 |
| 1721519820 | 835.98253 | 0 | 0.00 | 835.98253 | 835.98253 | 835.98253 | 0 |
| 1721433420 | 835.98253 | -1.72 | -0.21 | 837.6375 | 837.51635 | 834.64058 | 0 |
| 1721347020 | 837.70374 | -1.11 | -0.13 | 838.05394 | 840.01761 | 836.19783 | 0 |
| 1721260620 | 838.81724 | -0.66 | -0.08 | 840.17247 | 840.93162 | 836.93983 | 0 |
| 1721174220 | 839.47815 | -1.9 | -0.23 | 841.6297 | 839.97352 | 834.92852 | 0 |
| 1721087820 | 841.37323 | 3.18 | 0.38 | 838.31302 | 843.82797 | 839.5339 | 0 |
| 1721001420 | 838.19038 | -4.02 | -0.48 | 842.21047 | 842.21047 | 837.89926 | 0 |
| 1720915020 | 842.21047 | 0.48 | 0.06 | 841.72911 | 842.21047 | 841.72911 | 0 |
| 1720828620 | 841.72911 | 5.46 | 0.65 | 836.14149 | 842.44458 | 839.79586 | 0 |
| 1720742220 | 836.26557 | -6.23 | -0.74 | 842.24304 | 842.084 | 833.82229 | 0 |
| 1720655820 | 842.49389 | -5.21 | -0.61 | 847.67083 | 844.47194 | 840.14534 | 0 |
| 1720569420 | 847.70268 | -0.6 | -0.07 | 848.36481 | 849.88371 | 843.94714 | 0 |
| 1720483020 | 848.30759 | 2.2 | 0.26 | 845.87446 | 850.06398 | 846.09841 | 0 |
| 1720396620 | 846.10825 | 0.89 | 0.11 | 845.2202 | 848.00031 | 845.01136 | 0 |
| 1720310220 | 845.2202 | -0.21 | -0.02 | 845.42678 | 845.42678 | 845.2202 | 0 |
| 1720223820 | 845.42678 | 1.05 | 0.12 | 844.36659 | 847.66211 | 843.60111 | 0 |
| 1720137420 | 844.38168 | -3.06 | -0.36 | 847.4423 | 845.54024 | 843.34421 | 0 |
| 1720051020 | 847.44499 | 5.5 | 0.65 | 842.76329 | 847.44499 | 843.64734 | 0 |
| 1719964620 | 841.94713 | 2.47 | 0.29 | 839.63649 | 843.61331 | 839.64609 | 0 |
| 1719878220 | 839.4736 | -2.95 | -0.35 | 842.42464 | 843.79636 | 838.08951 | 0 |
| 1719791820 | 842.42464 | 1.19 | 0.14 | 841.22976 | 843.10206 | 840.80023 | 0 |
| 1719705420 | 841.22976 | 0 | 0.00 | 841.22976 | 841.22976 | 841.22976 | 0 |
| 1719619020 | 841.22976 | -3.05 | -0.36 | 844.22644 | 841.94143 | 834.98897 | 0 |
| 1719532620 | 844.28294 | -3.36 | -0.40 | 847.9696 | 846.56333 | 842.24524 | 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
