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 | 1.64918 | 0.185571900104 | 888.70136 | 895.71275 | 879.59796 | 0 | 0 | FX |
| 4 | 24.45252 | 2.82394917591 | 865.89802 | 895.71275 | 863.32614 | 0 | 0 | FX |
| 12 | 3.2832 | 0.370118462483 | 887.06734 | 904.94252 | 851.44536 | 0 | 0 | FX |
| 26 | -6.09272 | -0.679654839504 | 896.44326 | 942.07725 | 7.45746 | 0 | 0 | FX |
| 52 | 59.68097 | 7.18468235209 | 830.66957 | 942.07725 | 7.45746 | 0 | 0 | FX |
| 156 | 140.81356 | 18.7867395148 | 749.53698 | 942.07725 | 7.45746 | 0 | 0 | FX |
| 260 | 133.36745 | 17.6182865591 | 756.98309 | 942.07725 | 7.45746 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 889.86234 | 0 | 0.00 | 889.86234 | 889.86234 | 889.86234 | 0 |
| 1739663820 | 889.86234 | 0 | 0.00 | 889.86234 | 889.86234 | 889.86234 | 0 |
| 1739577420 | 889.86234 | -3.12 | -0.35 | 895.71275 | 895.71275 | 889.63595 | 0 |
| 1739491020 | 892.98143 | -1.01 | -0.11 | 892.46503 | 892.98143 | 892.46503 | 0 |
| 1739404620 | 893.99334 | 0.95 | 0.11 | 893.51802 | 893.99334 | 893.51802 | 0 |
| 1739318220 | 893.04276 | 13.44 | 1.53 | 880.76008 | 893.04276 | 880.76008 | 0 |
| 1739231820 | 879.59796 | -6.47 | -0.73 | 888.70136 | 890.02514 | 879.59796 | 0 |
| 1739145420 | 886.06828 | 0 | 0.00 | 886.06828 | 886.06828 | 886.06828 | 0 |
| 1739059020 | 886.06828 | 0 | 0.00 | 886.06828 | 886.06828 | 886.06828 | 0 |
| 1738972620 | 886.06828 | 13.93 | 1.60 | 873.22066 | 886.06828 | 873.22066 | 0 |
| 1738886220 | 872.13769 | -2.2 | -0.25 | 875.43796 | 875.43796 | 872.08229 | 0 |
| 1738799820 | 874.33935 | -2.24 | -0.26 | 877.39885 | 877.39885 | 874.33935 | 0 |
| 1738713420 | 876.58121 | 4.91 | 0.56 | 871.74119 | 876.58121 | 871.74119 | 0 |
| 1738627020 | 871.67565 | -16.38 | -1.84 | 879.80621 | 879.80621 | 868.58279 | 0 |
| 1738540620 | 888.05277 | 5.93 | 0.67 | 881.70498 | 892.0519 | 881.70498 | 0 |
| 1738454220 | 882.12481 | 0 | 0.00 | 882.12481 | 882.12481 | 882.12481 | 0 |
| 1738367820 | 882.12481 | 18.42 | 2.13 | 882.19196 | 882.19196 | 882.12481 | 0 |
| 1738281420 | 863.70602 | 0.38 | 0.04 | 863.70602 | 863.70602 | 863.70602 | 0 |
| 1738195020 | 863.32614 | -14.31 | -1.63 | 875.27156 | 875.79236 | 863.32614 | 0 |
| 1738108620 | 877.63455 | -2.1 | -0.24 | 879.85347 | 879.85347 | 877.63455 | 0 |
| 1738022220 | 879.73744 | -0.79 | -0.09 | 878.66523 | 879.73744 | 878.66523 | 0 |
| 1737935820 | 880.52246 | 0 | 0.00 | 880.52246 | 880.52246 | 880.52246 | 0 |
| 1737849420 | 880.52246 | 0 | 0.00 | 880.52246 | 880.52246 | 880.52246 | 0 |
| 1737763020 | 880.52246 | 10.83 | 1.25 | 871.09947 | 880.52246 | 871.09947 | 0 |
| 1737676620 | 869.6909 | -11.76 | -1.33 | 883.4179 | 883.4179 | 869.6909 | 0 |
| 1737590220 | 881.45402 | 9.3 | 1.07 | 873.32434 | 881.45402 | 873.32434 | 0 |
| 1737503820 | 872.15415 | -0.17 | -0.02 | 872.10996 | 872.15415 | 872.10996 | 0 |
| 1737417420 | 872.3275 | 6.97 | 0.81 | 865.89802 | 872.3275 | 865.89802 | 0 |
| 1737331020 | 865.36026 | 0 | 0.00 | 865.36026 | 865.36026 | 865.36026 | 0 |
| 1737244620 | 865.36026 | 1.99 | 0.23 | 865.36026 | 865.36026 | 863.37427 | 0 |
| 1737158220 | 863.37427 | 5.19 | 0.60 | 857.57014 | 863.37427 | 857.57014 | 0 |
| 1737071820 | 858.18857 | -9.98 | -1.15 | 872.31333 | 872.31333 | 858.18857 | 0 |
| 1736985420 | 868.1702 | 8.88 | 1.03 | 857.03731 | 868.1702 | 857.03731 | 0 |
| 1736899020 | 859.29289 | -0.14 | -0.02 | 861.31364 | 861.31364 | 859.29289 | 0 |
| 1736812620 | 859.4376 | 0.12 | 0.01 | 861.78641 | 861.78641 | 859.4376 | 0 |
| 1736726220 | 859.31878 | 0 | 0.00 | 859.31878 | 859.31878 | 859.31878 | 0 |
| 1736639820 | 859.31878 | -1.17 | -0.14 | 859.31878 | 860.48494 | 859.31878 | 0 |
| 1736553420 | 860.48494 | -0.95 | -0.11 | 861.60049 | 861.60049 | 860.48494 | 0 |
| 1736467020 | 861.432 | -5.18 | -0.60 | 865.51092 | 865.51092 | 861.432 | 0 |
| 1736380620 | 866.61549 | -5.68 | -0.65 | 869.30388 | 869.30388 | 866.61549 | 0 |
| 1736294220 | 872.29499 | -5.07 | -0.58 | 875.70145 | 875.70145 | 872.29499 | 0 |
| 1736207820 | 877.36284 | 9.74 | 1.12 | 868.67521 | 877.36284 | 868.67521 | 0 |
| 1736121420 | 867.61956 | 0 | 0.00 | 867.61956 | 867.61956 | 867.61956 | 0 |
| 1736035020 | 867.61956 | -1.13 | -0.13 | 867.61956 | 868.74603 | 867.61956 | 0 |
| 1735948620 | 868.74603 | 12.88 | 1.50 | 861.23504 | 868.74603 | 861.23504 | 0 |
| 1735862220 | 855.87088 | 0.82 | 0.10 | 855.87088 | 855.87088 | 855.05361 | 0 |
| 1735775820 | 855.05361 | -10.34 | -1.19 | 855.05361 | 855.05361 | 855.05361 | 0 |
| 1735689420 | 865.39179 | 0 | 0.00 | 865.39179 | 865.39179 | 865.39179 | 0 |
| 1735603020 | 865.39179 | 6.23 | 0.73 | 861.25431 | 865.39179 | 861.25431 | 0 |
| 1735516620 | 859.16164 | 0 | 0.00 | 859.16164 | 859.16164 | 859.16164 | 0 |
| 1735430220 | 859.16164 | 0.04 | 0.00 | 859.16164 | 859.16164 | 859.12578 | 0 |
| 1735343760 | 859.12578 | -10.03 | -1.15 | 859.12578 | 869.15607 | 859.12578 | 0 |
| 1735257420 | 869.15607 | 0 | 0.00 | 869.15607 | 869.15607 | 869.15607 | 0 |
| 1735171020 | 869.15607 | 0.3 | 0.03 | 869.15607 | 869.15607 | 869.15607 | 0 |
| 1735084620 | 868.85923 | 4.22 | 0.49 | 863.58022 | 868.85923 | 863.58022 | 0 |
| 1734998220 | 864.64032 | -3.88 | -0.45 | 868.16334 | 868.16334 | 864.64032 | 0 |
| 1734911820 | 868.51729 | 0 | 0.00 | 868.51729 | 868.51729 | 868.51729 | 0 |
| 1734825420 | 868.51729 | 0.3 | 0.03 | 868.51729 | 868.51729 | 868.21798 | 0 |
| 1734739020 | 868.21798 | 9.07 | 1.06 | 859.58938 | 868.21798 | 859.58938 | 0 |
| 1734652620 | 859.14524 | -21.58 | -2.45 | 851.44536 | 859.14524 | 851.44536 | 0 |
| 1734566220 | 880.72222 | -2.25 | -0.25 | 880.72222 | 880.72222 | 880.72222 | 0 |
| 1734479820 | 882.97313 | 10.44 | 1.20 | 872.64665 | 883.71263 | 872.64665 | 0 |
| 1734393420 | 872.53037 | 0.82 | 0.09 | 871.70793 | 872.53037 | 871.70793 | 0 |
| 1734307020 | 871.70793 | -2.86 | -0.33 | 871.70793 | 871.70793 | 871.70793 | 0 |
| 1734220620 | 874.56721 | 0 | 0.00 | 874.56721 | 874.56721 | 874.56721 | 0 |
| 1734134220 | 874.56721 | -3.99 | -0.45 | 876.25277 | 876.60451 | 874.56721 | 0 |
| 1734047820 | 878.55753 | -6.75 | -0.76 | 893.1835 | 893.1835 | 878.55753 | 0 |
| 1733961420 | 885.30955 | -5.45 | -0.61 | 888.23609 | 888.23609 | 885.30955 | 0 |
| 1733875020 | 890.75834 | -6.53 | -0.73 | 896.16607 | 895.61233 | 890.75834 | 0 |
| 1733788620 | 897.29202 | 10.47 | 1.18 | 886.30921 | 897.47265 | 886.30921 | 0 |
| 1733702220 | 886.81991 | 0 | 0.00 | 886.81991 | 886.81991 | 886.81991 | 0 |
| 1733615820 | 886.81991 | 0 | 0.00 | 886.81991 | 886.81991 | 886.81991 | 0 |
| 1733529420 | 886.81991 | -1.6 | -0.18 | 883.71866 | 886.81991 | 883.71866 | 0 |
| 1733443020 | 888.41637 | -3.04 | -0.34 | 892.89754 | 892.89754 | 888.41637 | 0 |
| 1733356620 | 891.45843 | -4 | -0.45 | 892.03002 | 892.03002 | 891.45843 | 0 |
| 1733270220 | 895.46256 | -0.12 | -0.01 | 895.60888 | 895.60888 | 895.46256 | 0 |
| 1733183820 | 895.58403 | -1.83 | -0.20 | 899.40718 | 899.40718 | 895.58403 | 0 |
| 1733097420 | 897.41219 | 0 | 0.00 | 897.41219 | 897.41219 | 897.41219 | 0 |
| 1733011020 | 897.41219 | 0.06 | 0.01 | 897.41219 | 897.41219 | 897.34861 | 0 |
| 1732924620 | 897.34861 | -7.03 | -0.78 | 904.94252 | 904.94252 | 897.34861 | 0 |
| 1732838220 | 904.37963 | 11.66 | 1.31 | 893.62554 | 904.37963 | 893.62554 | 0 |
| 1732751820 | 892.71812 | -1.09 | -0.12 | 894.03922 | 894.03922 | 892.71812 | 0 |
| 1732665420 | 893.81303 | 5.96 | 0.67 | 885.23058 | 893.81303 | 885.23058 | 0 |
| 1732579020 | 887.85612 | 0.38 | 0.04 | 887.06734 | 887.85612 | 887.06734 | 0 |
| 1732492620 | 887.47425 | 0 | 0.00 | 887.47425 | 887.47425 | 887.47425 | 0 |
| 1732406220 | 887.47425 | -0.4 | -0.04 | 887.47425 | 887.87322 | 887.47425 | 0 |
| 1732319820 | 887.87322 | -7.73 | -0.86 | 899.39024 | 899.39024 | 887.87322 | 0 |
| 1732233420 | 895.60376 | -1.29 | -0.14 | 898.40133 | 899.2339 | 895.60376 | 0 |
| 1732147020 | 896.89552 | 3.5 | 0.39 | 895.76717 | 896.89552 | 895.76717 | 0 |
| 1732060620 | 893.39577 | 3.95 | 0.44 | 889.76815 | 893.39577 | 889.76815 | 0 |
| 1731974220 | 889.44847 | -1.56 | -0.18 | 891.79325 | 891.79325 | 886.63858 | 0 |
| 1731887820 | 891.00834 | 0 | 0.00 | 891.00834 | 891.00834 | 891.00834 | 0 |
| 1731801420 | 891.00834 | 1.44 | 0.16 | 891.00834 | 891.00834 | 891.00834 | 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
