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 | -1.22337 | -0.677405942282 | 180.59629 | 181.67239 | 179.37292 | 0 | 0 | FX |
| 4 | -3.30647 | -1.80998524245 | 182.67939 | 185.7043 | 100.35836 | 0 | 0 | FX |
| 12 | -7.80757 | -4.17114518719 | 187.18049 | 192.65768 | 100.35836 | 0 | 0 | FX |
| 26 | -5.22941 | -2.83279739752 | 184.60233 | 192.65768 | 100.35836 | 0 | 0 | FX |
| 52 | -8.85722 | -4.70552696821 | 188.23014 | 193.31474 | 100.35836 | 0 | 0 | FX |
| 156 | 53.74121 | 42.776787803 | 125.63171 | 829.57193 | 67.818893 | 0 | 0 | FX |
| 260 | 73.97559 | 70.1873472506 | 105.39733 | 829.57193 | 67.818893 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 179.37292 | -1.41 | -0.78 | 179.39299 | 180.78284 | 179.37292 | 0 |
| 1732579020 | 180.78284 | 0.28 | 0.16 | 180.53145 | 180.78284 | 180.49919 | 0 |
| 1732492620 | 180.49919 | 0 | 0.00 | 180.49919 | 180.49919 | 180.49919 | 0 |
| 1732406220 | 180.49919 | 0 | 0.00 | 180.49919 | 180.49919 | 180.49919 | 0 |
| 1732319820 | 180.49919 | -0.57 | -0.32 | 180.49604 | 181.0713 | 180.49604 | 0 |
| 1732233420 | 181.0713 | 0.56 | 0.31 | 181.34681 | 181.34681 | 180.51145 | 0 |
| 1732147020 | 180.51145 | -1.16 | -0.64 | 180.59629 | 181.67239 | 180.51145 | 0 |
| 1732060620 | 181.67239 | 0.91 | 0.51 | 181.30082 | 181.67239 | 180.75875 | 0 |
| 1731974220 | 180.75875 | 1.33 | 0.74 | 180.673 | 180.85635 | 179.43333 | 0 |
| 1731887820 | 179.43333 | 0 | 0.00 | 179.43333 | 179.43333 | 179.43333 | 0 |
| 1731801420 | 179.43333 | 0 | 0.00 | 179.43333 | 179.43333 | 179.43333 | 0 |
| 1731715020 | 179.43333 | -0.67 | -0.37 | 179.71211 | 180.10451 | 179.43333 | 0 |
| 1731628620 | 180.10451 | -0.61 | -0.34 | 179.98037 | 180.71303 | 179.98037 | 0 |
| 1731542220 | 180.71303 | -0.96 | -0.53 | 180.46737 | 181.6681 | 180.46737 | 0 |
| 1731455820 | 181.6681 | -1.19 | -0.65 | 181.89474 | 182.85819 | 181.6681 | 0 |
| 1731369420 | 182.85819 | 0 | 0.00 | 182.85819 | 182.85819 | 182.85819 | 0 |
| 1731283020 | 182.85819 | 0 | 0.00 | 182.85819 | 182.85819 | 182.85819 | 0 |
| 1731196620 | 182.85819 | 0 | 0.00 | 182.85819 | 182.85819 | 182.85819 | 0 |
| 1731110220 | 182.85819 | -2.61 | -1.41 | 183.48833 | 185.47181 | 182.82939 | 0 |
| 1731023820 | 185.47181 | 2.82 | 1.54 | 185.7043 | 185.7043 | 182.6511 | 0 |
| 1730937420 | 182.6511 | -1.78 | -0.96 | 182.40105 | 184.42972 | 182.40105 | 0 |
| 1730851020 | 184.42972 | 1.43 | 0.78 | 184.4146 | 184.42972 | 182.99895 | 0 |
| 1730764620 | 182.99895 | 82.64 | 82.35 | 183.42342 | 183.42342 | 100.35836 | 0 |
| 1730678220 | 100.35836 | 0 | 0.00 | 100.35836 | 100.35836 | 100.35836 | 0 |
| 1730591820 | 100.35836 | 0 | 0.00 | 100.35836 | 100.35836 | 100.35836 | 0 |
| 1730505420 | 100.35836 | -81.9 | -44.94 | 100.35836 | 182.26331 | 100.35836 | 0 |
| 1730419020 | 182.26331 | -0.5 | -0.27 | 182.26331 | 182.76255 | 182.26331 | 0 |
| 1730332620 | 182.76255 | 0.76 | 0.42 | 182.67939 | 182.76255 | 182.00456 | 0 |
| 1730246220 | 182.00456 | -1.45 | -0.79 | 182.78325 | 183.45619 | 182.00456 | 0 |
| 1730159820 | 183.45619 | -0.91 | -0.50 | 183.06145 | 184.37043 | 182.83449 | 0 |
| 1730073420 | 184.37043 | 0 | 0.00 | 184.37043 | 184.37043 | 184.37043 | 0 |
| 1729986960 | 184.37043 | 0 | 0.00 | 184.37043 | 184.37043 | 184.37043 | 0 |
| 1729900620 | 184.37043 | 0 | 0.00 | 184.37043 | 184.37043 | 184.37043 | 0 |
| 1729814220 | 184.37043 | 0.07 | 0.04 | 184.37043 | 184.37043 | 184.30247 | 0 |
| 1729727820 | 184.30247 | -1.37 | -0.74 | 184.30247 | 185.67582 | 184.30247 | 0 |
| 1729641420 | 185.67582 | 0.65 | 0.35 | 185.54533 | 185.67582 | 185.02789 | 0 |
| 1729555020 | 185.02789 | -1.03 | -0.55 | 184.83993 | 186.05324 | 184.83993 | 0 |
| 1729468620 | 186.05324 | 0 | 0.00 | 186.05324 | 186.05324 | 186.05324 | 0 |
| 1729382220 | 186.05324 | 0 | 0.00 | 186.05324 | 186.05324 | 186.05324 | 0 |
| 1729295820 | 186.05324 | 0.13 | 0.07 | 186.3257 | 186.3257 | 185.92577 | 0 |
| 1729209420 | 185.92577 | 0.84 | 0.46 | 186.03139 | 186.03139 | 185.08147 | 0 |
| 1729123020 | 185.08147 | -1.67 | -0.89 | 185.89106 | 185.87432 | 185.00372 | 0 |
| 1729036620 | 186.74937 | -0.76 | -0.41 | 186.74937 | 187.509 | 186.74937 | 0 |
| 1728950220 | 187.509 | 0 | 0.00 | 187.509 | 187.509 | 187.509 | 0 |
| 1728863820 | 187.509 | 0 | 0.00 | 187.509 | 187.509 | 187.509 | 0 |
| 1728777420 | 187.509 | 0 | 0.00 | 187.509 | 187.509 | 187.509 | 0 |
| 1728691020 | 187.509 | 0.78 | 0.42 | 187.32353 | 187.509 | 186.7245 | 0 |
| 1728604620 | 186.7245 | 0.28 | 0.15 | 186.61703 | 186.7245 | 186.44184 | 0 |
| 1728518220 | 186.44184 | -1.26 | -0.67 | 187.22811 | 187.22811 | 186.44184 | 0 |
| 1728431820 | 187.705 | 0 | 0.00 | 187.705 | 187.705 | 187.705 | 0 |
| 1728345420 | 187.705 | -1.02 | -0.54 | 187.78894 | 188.72428 | 187.705 | 0 |
| 1728259020 | 188.72428 | 0 | 0.00 | 188.72428 | 188.72428 | 188.72428 | 0 |
| 1728172620 | 188.72428 | 0 | 0.00 | 188.72428 | 188.72428 | 188.72428 | 0 |
| 1728086220 | 188.72428 | -1.22 | -0.64 | 188.62192 | 189.94457 | 188.62192 | 0 |
| 1727999820 | 189.94457 | -1.41 | -0.74 | 190.64507 | 190.64507 | 189.94457 | 0 |
| 1727913420 | 191.35335 | 0.11 | 0.06 | 191.35335 | 191.35335 | 191.24224 | 0 |
| 1727827020 | 191.24224 | -0.8 | -0.41 | 191.24224 | 192.03844 | 191.24224 | 0 |
| 1727740620 | 192.03844 | 0.28 | 0.15 | 192.42527 | 192.42527 | 191.7574 | 0 |
| 1727654220 | 191.7574 | 0 | 0.00 | 191.7574 | 191.7574 | 191.7574 | 0 |
| 1727567760 | 191.7574 | 0 | 0.00 | 191.7574 | 191.7574 | 191.7574 | 0 |
| 1727481360 | 191.7574 | 2.08 | 1.10 | 192.65768 | 192.65768 | 189.67641 | 0 |
| 1727395020 | 189.67641 | 0 | 0.00 | 189.67641 | 189.67641 | 189.67641 | 0 |
| 1727308620 | 189.67641 | -1.51 | -0.79 | 189.66874 | 191.18557 | 189.66874 | 0 |
| 1727222220 | 191.18557 | 0.63 | 0.33 | 190.83621 | 191.18557 | 190.55411 | 0 |
| 1727135820 | 190.55411 | 0.83 | 0.44 | 190.55411 | 190.55411 | 189.72677 | 0 |
| 1727049420 | 189.72677 | 0 | 0.00 | 189.72677 | 189.72677 | 189.72677 | 0 |
| 1726963020 | 189.72677 | 0 | 0.00 | 189.72677 | 189.72677 | 189.72677 | 0 |
| 1726876620 | 189.72677 | 0 | 0.00 | 189.72677 | 189.72677 | 189.72677 | 0 |
| 1726790220 | 189.72677 | 1.64 | 0.87 | 189.7835 | 189.7835 | 188.08533 | 0 |
| 1726703820 | 188.08533 | 0.14 | 0.07 | 188.25527 | 188.25527 | 188.08533 | 0 |
| 1726617420 | 187.94635 | 0.2 | 0.11 | 187.94635 | 187.94635 | 187.74605 | 0 |
| 1726531020 | 187.74605 | 0.64 | 0.34 | 187.8242 | 187.91271 | 187.10504 | 0 |
| 1726444620 | 187.10504 | 0 | 0.00 | 187.10504 | 187.10504 | 187.10504 | 0 |
| 1726358220 | 187.10504 | 0 | 0.00 | 187.10504 | 187.10504 | 187.10504 | 0 |
| 1726271820 | 187.10504 | -0.07 | -0.04 | 186.99046 | 187.17845 | 186.99046 | 0 |
| 1726185420 | 187.17845 | 1.8 | 0.97 | 187.40246 | 187.45851 | 185.38248 | 0 |
| 1726099020 | 185.38248 | -0.08 | -0.04 | 185.38248 | 185.45775 | 185.38248 | 0 |
| 1726012620 | 185.45775 | -0.34 | -0.18 | 185.25028 | 185.79679 | 185.25028 | 0 |
| 1725926220 | 185.79679 | 0.06 | 0.03 | 185.39158 | 185.79679 | 185.39158 | 0 |
| 1725839820 | 185.7343 | 0 | 0.00 | 185.7343 | 185.7343 | 185.7343 | 0 |
| 1725753420 | 185.7343 | 0 | 0.00 | 185.7343 | 185.7343 | 185.7343 | 0 |
| 1725667020 | 185.7343 | -1.9 | -1.01 | 185.7343 | 187.63871 | 185.7343 | 0 |
| 1725580620 | 187.63871 | 0.36 | 0.19 | 187.36138 | 187.63871 | 187.28057 | 0 |
| 1725494220 | 187.28057 | 0.28 | 0.15 | 187.18049 | 187.28057 | 186.99615 | 0 |
| 1725407820 | 186.99615 | -1.38 | -0.73 | 186.99615 | 188.37798 | 186.99615 | 0 |
| 1725321420 | 188.37798 | 0 | 0.00 | 188.37798 | 188.37798 | 188.37798 | 0 |
| 1725235020 | 188.37798 | 0 | 0.00 | 188.37798 | 188.37798 | 188.37798 | 0 |
| 1725148620 | 188.37798 | 0 | 0.00 | 188.37798 | 188.37798 | 188.37798 | 0 |
| 1725062220 | 188.37798 | -1.3 | -0.68 | 188.37798 | 189.67475 | 188.37798 | 0 |
| 1724975820 | 189.67475 | 0.99 | 0.53 | 189.04984 | 189.67475 | 188.68339 | 0 |
| 1724889420 | 188.68339 | -0.12 | -0.07 | 188.71667 | 188.8072 | 188.68339 | 0 |
| 1724803020 | 188.8072 | 0.18 | 0.10 | 188.9387 | 188.9387 | 188.62311 | 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
