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 | 5.0609 | 0.71569095246 | 707.13483 | 716.12421 | 707.30875 | 0 | 0 | FX |
| 4 | -6.42357 | -0.893876632593 | 718.6193 | 723.61835 | 706.05437 | 0 | 0 | FX |
| 12 | -6.16462 | -0.858151483444 | 718.36035 | 723.61835 | 706.05437 | 0 | 0 | FX |
| 26 | 46.72686 | 7.02164475402 | 665.46887 | 723.61835 | 663.23741 | 0 | 0 | FX |
| 52 | 105.52398 | 17.3939168916 | 606.67175 | 723.61835 | 600.72902 | 0 | 0 | FX |
| 156 | 632.429967 | 792.858919935 | 79.765763 | 723.61835 | 0.1592744 | 0 | 0 | FX |
| 260 | 666.725788 | 1466.30006258 | 45.469942 | 723.61835 | 0.1592744 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735171020 | 714.4452 | 0.33 | 0.05 | 714.11034 | 716.10018 | 713.34613 | 0 |
| 1735084620 | 714.11034 | 0.43 | 0.06 | 713.60709 | 716.12421 | 711.37285 | 0 |
| 1734998220 | 713.67961 | 4.93 | 0.70 | 708.81466 | 715.06823 | 708.25451 | 0 |
| 1734911820 | 708.74607 | -0.5 | -0.07 | 709.24542 | 709.24542 | 707.30875 | 0 |
| 1734825420 | 709.24542 | -2.65 | -0.37 | 711.89875 | 711.89875 | 709.24542 | 0 |
| 1734739020 | 711.89875 | 2.34 | 0.33 | 709.53327 | 713.2548 | 708.46298 | 0 |
| 1734652620 | 709.55814 | 2.79 | 0.39 | 707.13483 | 712.58967 | 707.76977 | 0 |
| 1734566220 | 706.77287 | -6.36 | -0.89 | 713.02737 | 714.30442 | 706.05437 | 0 |
| 1734479820 | 713.1309 | -4.32 | -0.60 | 717.43373 | 716.30146 | 712.64357 | 0 |
| 1734393420 | 717.45572 | 3.12 | 0.44 | 714.37963 | 717.91105 | 713.67552 | 0 |
| 1734307020 | 714.33902 | -1.13 | -0.16 | 714.64014 | 715.59778 | 714.32468 | 0 |
| 1734220620 | 715.46436 | 0 | 0.00 | 715.46436 | 715.46436 | 715.46436 | 0 |
| 1734134220 | 715.46436 | -0.68 | -0.10 | 716.06163 | 716.66174 | 714.45894 | 0 |
| 1734047820 | 716.1473 | -2.55 | -0.35 | 718.75104 | 719.7469 | 715.67568 | 0 |
| 1733961420 | 718.69263 | 1.82 | 0.25 | 716.89709 | 720.10337 | 716.00073 | 0 |
| 1733875020 | 716.86982 | 0.16 | 0.02 | 716.671 | 718.02452 | 715.57 | 0 |
| 1733788620 | 716.71219 | 0.88 | 0.12 | 716.90758 | 720.74745 | 714.50958 | 0 |
| 1733702220 | 715.83091 | 0 | 0.00 | 715.83091 | 715.83091 | 715.83091 | 0 |
| 1733615820 | 715.83091 | 0 | 0.00 | 715.83091 | 715.83091 | 715.83091 | 0 |
| 1733529420 | 715.83091 | -6.05 | -0.84 | 721.95326 | 721.67784 | 715.00418 | 0 |
| 1733443020 | 721.8788 | 2.42 | 0.34 | 719.34848 | 723.61835 | 719.20744 | 0 |
| 1733356620 | 719.45633 | 0.2 | 0.03 | 719.23281 | 720.76792 | 718.4973 | 0 |
| 1733270220 | 719.25645 | -0.99 | -0.14 | 720.05152 | 722.0267 | 718.98505 | 0 |
| 1733183820 | 720.24283 | -1.47 | -0.20 | 721.6021 | 722.35492 | 717.70033 | 0 |
| 1733097420 | 721.71444 | 1.58 | 0.22 | 720.13034 | 721.97831 | 719.74147 | 0 |
| 1733011020 | 720.13034 | -1.81 | -0.25 | 721.94421 | 721.94421 | 720.13034 | 0 |
| 1732924620 | 721.94421 | 1.29 | 0.18 | 720.65323 | 722.54886 | 718.56801 | 0 |
| 1732838220 | 720.65767 | 2.04 | 0.28 | 718.6193 | 720.86404 | 718.45353 | 0 |
| 1732751820 | 718.61842 | 1.91 | 0.27 | 716.89579 | 719.29051 | 715.48262 | 0 |
| 1732665420 | 716.70813 | 2.42 | 0.34 | 714.00828 | 716.88727 | 711.62598 | 0 |
| 1732579020 | 714.29065 | -3.66 | -0.51 | 716.20729 | 721.44698 | 712.95317 | 0 |
| 1732492620 | 717.9527 | 0 | 0.00 | 717.9527 | 717.9527 | 717.9527 | 0 |
| 1732406220 | 717.9527 | -0.08 | -0.01 | 718.03501 | 718.03501 | 717.9527 | 0 |
| 1732319820 | 718.03501 | -0.17 | -0.02 | 718.01038 | 719.30405 | 715.93304 | 0 |
| 1732233420 | 718.20319 | 0.47 | 0.07 | 717.90336 | 720.51245 | 717.32914 | 0 |
| 1732147020 | 717.7289 | -0.15 | -0.02 | 717.98587 | 718.05941 | 715.52864 | 0 |
| 1732060620 | 717.88368 | 5.67 | 0.80 | 712.04013 | 718.01277 | 711.29975 | 0 |
| 1731974220 | 712.21716 | 3.39 | 0.48 | 708.59224 | 712.97655 | 708.0061 | 0 |
| 1731887820 | 708.82627 | 0.9 | 0.13 | 707.92682 | 709.35939 | 707.92682 | 0 |
| 1731801420 | 707.92682 | 0 | 0.00 | 707.92682 | 711.17058 | 707.92682 | 0 |
| 1731715020 | 707.92682 | -5.57 | -0.78 | 713.21174 | 711.95919 | 707.72061 | 0 |
| 1731628620 | 713.49599 | 0.17 | 0.02 | 713.42349 | 714.83843 | 711.62017 | 0 |
| 1731542220 | 713.33046 | -2.14 | -0.30 | 715.41376 | 716.30072 | 712.87377 | 0 |
| 1731455820 | 715.47488 | -1.71 | -0.24 | 717.26341 | 716.68015 | 714.75732 | 0 |
| 1731369420 | 717.18967 | -1.91 | -0.27 | 719.04785 | 718.81875 | 712.54666 | 0 |
| 1731283020 | 719.09852 | 4.75 | 0.66 | 718.72233 | 719.92945 | 718.72233 | 0 |
| 1731196620 | 714.3503 | 0 | 0.00 | 714.3503 | 714.3503 | 714.3503 | 0 |
| 1731110220 | 714.3503 | -2.35 | -0.33 | 716.50822 | 715.95327 | 713.49783 | 0 |
| 1731023820 | 716.70115 | 4.69 | 0.66 | 711.72953 | 717.91741 | 714.35426 | 0 |
| 1730937420 | 712.01201 | -5.91 | -0.82 | 717.51764 | 715.00279 | 711.19086 | 0 |
| 1730851020 | 717.91729 | 3.8 | 0.53 | 714.09257 | 718.19112 | 714.10799 | 0 |
| 1730764620 | 714.11382 | 3.03 | 0.43 | 711.00139 | 715.15774 | 710.22015 | 0 |
| 1730678220 | 711.0883 | -1.25 | -0.18 | 712.34028 | 712.34028 | 709.66284 | 0 |
| 1730591820 | 712.34028 | 2.16 | 0.30 | 710.18063 | 712.34028 | 710.18063 | 0 |
| 1730505420 | 710.18063 | -0.51 | -0.07 | 710.72731 | 712.24769 | 709.41062 | 0 |
| 1730419020 | 710.68669 | -0.21 | -0.03 | 710.81699 | 712.52728 | 709.76407 | 0 |
| 1730332620 | 710.8935 | 0.96 | 0.14 | 709.87323 | 711.59143 | 708.78567 | 0 |
| 1730246220 | 709.93217 | -1 | -0.14 | 710.92861 | 711.63798 | 709.10704 | 0 |
| 1730159820 | 710.93102 | 0.08 | 0.01 | 710.86143 | 711.68985 | 708.67477 | 0 |
| 1730073420 | 710.85195 | 1.78 | 0.25 | 709.06934 | 711.68448 | 709.06934 | 0 |
| 1729986960 | 709.06934 | 0 | 0.00 | 709.06934 | 709.06934 | 709.06934 | 0 |
| 1729900620 | 709.06934 | -2.07 | -0.29 | 711.23614 | 712.19634 | 708.77257 | 0 |
| 1729814220 | 711.13668 | -0.27 | -0.04 | 711.34437 | 713.28639 | 710.43673 | 0 |
| 1729727820 | 711.40875 | -0.48 | -0.07 | 711.90589 | 713.32596 | 710.37948 | 0 |
| 1729641420 | 711.88686 | 1.16 | 0.16 | 710.68226 | 712.27648 | 710.64263 | 0 |
| 1729555020 | 710.73013 | 1.57 | 0.22 | 709.13899 | 711.53481 | 708.97119 | 0 |
| 1729468620 | 709.16263 | 0.13 | 0.02 | 709.03499 | 709.79205 | 708.84598 | 0 |
| 1729382220 | 709.03499 | -1.46 | -0.21 | 710.49623 | 710.49623 | 709.03499 | 0 |
| 1729295820 | 710.49623 | -0.45 | -0.06 | 710.78475 | 711.45506 | 709.93259 | 0 |
| 1729209420 | 710.94363 | -1.63 | -0.23 | 712.71429 | 712.41408 | 710.44043 | 0 |
| 1729123020 | 712.57742 | 1.82 | 0.26 | 710.6093 | 713.16368 | 710.13473 | 0 |
| 1729036620 | 710.75811 | 0.79 | 0.11 | 710.07063 | 711.30599 | 708.15468 | 0 |
| 1728950220 | 709.96533 | 1.8 | 0.25 | 707.94187 | 712.03896 | 706.2984 | 0 |
| 1728863820 | 708.16057 | -0.09 | -0.01 | 708.25468 | 708.49006 | 707.75384 | 0 |
| 1728777420 | 708.25468 | 0 | 0.00 | 708.25468 | 708.25468 | 708.25468 | 0 |
| 1728691020 | 708.25468 | -0.83 | -0.12 | 709.14642 | 710.04222 | 707.25868 | 0 |
| 1728604620 | 709.08835 | -1.98 | -0.28 | 710.93596 | 711.0941 | 707.66513 | 0 |
| 1728518220 | 711.06899 | -2.47 | -0.35 | 713.41291 | 713.76897 | 710.5524 | 0 |
| 1728431820 | 713.54008 | -2.09 | -0.29 | 715.6863 | 715.70094 | 712.7673 | 0 |
| 1728345420 | 715.62674 | -3.62 | -0.50 | 719.2541 | 719.43277 | 714.23913 | 0 |
| 1728259020 | 719.24927 | -0.43 | -0.06 | 719.68401 | 720.40974 | 719.201 | 0 |
| 1728172620 | 719.68401 | 0 | 0.00 | 719.68401 | 719.68401 | 719.68401 | 0 |
| 1728086220 | 719.68401 | 2.48 | 0.35 | 717.26918 | 719.68401 | 714.86357 | 0 |
| 1727999820 | 717.19935 | -1.29 | -0.18 | 718.36035 | 718.87637 | 716.31829 | 0 |
| 1727913420 | 718.48885 | -0.13 | -0.02 | 718.67982 | 720.49048 | 718.19845 | 0 |
| 1727827020 | 718.62368 | 2.48 | 0.35 | 716.1931 | 719.31392 | 715.48418 | 0 |
| 1727740620 | 716.14643 | 1.38 | 0.19 | 714.74193 | 719.03132 | 714.47164 | 0 |
| 1727654220 | 714.76325 | -0.04 | -0.01 | 714.80588 | 715.46971 | 714.52176 | 0 |
| 1727567760 | 714.80588 | 0 | 0.00 | 714.80588 | 714.80588 | 714.80588 | 0 |
| 1727481360 | 714.80588 | -2.87 | -0.40 | 717.73475 | 718.89428 | 714.59417 | 0 |
| 1727395020 | 717.67374 | -0.65 | -0.09 | 718.32299 | 719.65675 | 717.49447 | 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
