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 | 51.7232 | 1.80951233126 | 2858.4055 | 2910.1287 | 2841.3659 | 0 | 0 | FX |
| 4 | 32.0523 | 1.1136709227 | 2878.0764 | 2910.1287 | 2828.6429 | 0 | 0 | FX |
| 12 | -143.7232 | -4.70629240403 | 3053.8519 | 3078.6566 | 2828.6429 | 0 | 0 | FX |
| 26 | -155.3714 | -5.06838672098 | 3065.5001 | 3206.0185 | 2828.6429 | 0 | 0 | FX |
| 52 | 55.5079 | 1.94449294281 | 2854.6208 | 3206.0185 | 2767.6433 | 0 | 0 | FX |
| 156 | -121.085 | -3.99460453745 | 3031.2137 | 3792.5766 | 2767.6433 | 0 | 0 | FX |
| 260 | 43.1384 | 1.50465803808 | 2866.9903 | 3792.5766 | 2639.8691 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742515020 | 2893.1785 | 17.67 | 0.61 | 2874.5997 | 2893.1785 | 2874.5997 | 0 |
| 1742428620 | 2875.5103 | 25.46 | 0.89 | 2841.3658 | 2875.5103 | 2841.3658 | 0 |
| 1742342220 | 2850.0544 | -8.08 | -0.28 | 2864.7141 | 2864.7141 | 2850.0544 | 0 |
| 1742255820 | 2858.1384 | -20.75 | -0.72 | 2873.5261 | 2875.6585 | 2858.1384 | 0 |
| 1742169420 | 2878.8907 | 0 | 0.00 | 2878.8907 | 2878.8907 | 2878.8907 | 0 |
| 1742083020 | 2878.8907 | 20.49 | 0.72 | 2878.8907 | 2878.8907 | 2858.4055 | 0 |
| 1741996620 | 2858.4055 | 6.36 | 0.22 | 2858.4055 | 2858.4055 | 2852.042 | 0 |
| 1741910220 | 2852.042 | -16.63 | -0.58 | 2877.9856 | 2877.9856 | 2852.042 | 0 |
| 1741823820 | 2868.6725 | -32.35 | -1.12 | 2894.5312 | 2894.5312 | 2868.6725 | 0 |
| 1741737420 | 2901.0257 | 31.2 | 1.09 | 2862.5782 | 2901.0257 | 2862.5782 | 0 |
| 1741651020 | 2869.824 | 4.72 | 0.16 | 2854.7417 | 2869.824 | 2854.7417 | 0 |
| 1741564620 | 2865.1081 | 0 | 0.00 | 2865.1081 | 2865.1081 | 2865.1081 | 0 |
| 1741478220 | 2865.1081 | 0 | 0.00 | 2865.1081 | 2865.1081 | 2865.1081 | 0 |
| 1741391820 | 2865.1081 | 2.74 | 0.10 | 2877.9351 | 2877.9351 | 2865.1081 | 0 |
| 1741305420 | 2862.3726 | 33.73 | 1.19 | 2868.6126 | 2868.6126 | 2862.3726 | 0 |
| 1741219020 | 2828.6429 | -20.63 | -0.72 | 2828.6429 | 2828.6429 | 2828.6429 | 0 |
| 1741132620 | 2849.2775 | -12.59 | -0.44 | 2843.8734 | 2849.2775 | 2843.8734 | 0 |
| 1741046220 | 2861.8712 | -1.05 | -0.04 | 2856.3069 | 2861.8712 | 2856.3069 | 0 |
| 1740959820 | 2862.9214 | 0.96 | 0.03 | 2862.9214 | 2862.9214 | 2861.9582 | 0 |
| 1740873420 | 2861.9582 | 0 | 0.00 | 2861.9582 | 2861.9582 | 2861.9582 | 0 |
| 1740787020 | 2861.9582 | 1.65 | 0.06 | 2865.828 | 2865.828 | 2861.9582 | 0 |
| 1740700620 | 2860.3078 | -17.98 | -0.62 | 2880.489 | 2880.489 | 2860.3078 | 0 |
| 1740614220 | 2878.2873 | -9.31 | -0.32 | 2871.9022 | 2878.2873 | 2871.9022 | 0 |
| 1740527820 | 2887.5965 | 12.68 | 0.44 | 2865.4692 | 2887.5965 | 2865.4692 | 0 |
| 1740441420 | 2874.9164 | 1.4 | 0.05 | 2858.1473 | 2874.9164 | 2858.1473 | 0 |
| 1740355020 | 2873.5133 | 0 | 0.00 | 2873.5133 | 2873.5133 | 2873.5133 | 0 |
| 1740268620 | 2873.5133 | 0 | 0.00 | 2873.5133 | 2873.5133 | 2873.5133 | 0 |
| 1740182220 | 2873.5133 | -11.45 | -0.40 | 2878.0764 | 2878.0764 | 2873.5133 | 0 |
| 1740095820 | 2884.9607 | 8.89 | 0.31 | 2871.725 | 2884.9607 | 2871.725 | 0 |
| 1740009420 | 2876.0754 | -34.68 | -1.19 | 2915.6122 | 2915.6122 | 2876.0754 | 0 |
| 1739923020 | 2910.7506 | 2.96 | 0.10 | 2909.3184 | 2910.7506 | 2909.3184 | 0 |
| 1739836620 | 2907.7923 | -6.72 | -0.23 | 2911.1392 | 2911.1392 | 2907.7923 | 0 |
| 1739750220 | 2914.5088 | 0 | 0.00 | 2914.5088 | 2914.5088 | 2914.5088 | 0 |
| 1739663820 | 2914.5088 | 0 | 0.00 | 2914.5088 | 2914.5088 | 2914.5088 | 0 |
| 1739577420 | 2914.5088 | -5.07 | -0.17 | 2920.8849 | 2920.8849 | 2914.5088 | 0 |
| 1739491020 | 2919.5767 | 24.25 | 0.84 | 2889.8175 | 2919.5767 | 2889.8175 | 0 |
| 1739404620 | 2895.3311 | 8.22 | 0.28 | 2885.6111 | 2895.3311 | 2885.6111 | 0 |
| 1739318220 | 2887.1128 | 10.29 | 0.36 | 2887.1128 | 2887.1128 | 2876.8179 | 0 |
| 1739231820 | 2876.8179 | -8.83 | -0.31 | 2903.9895 | 2902.1736 | 2876.8179 | 0 |
| 1739145420 | 2885.6513 | 0 | 0.00 | 2885.6513 | 2885.6513 | 2885.6513 | 0 |
| 1739059020 | 2885.6513 | 0 | 0.00 | 2885.6513 | 2885.6513 | 2885.6513 | 0 |
| 1738972620 | 2885.6513 | -24.91 | -0.86 | 2912.856 | 2912.856 | 2885.6513 | 0 |
| 1738886220 | 2910.5634 | -1.73 | -0.06 | 2909.76 | 2910.5634 | 2908.7926 | 0 |
| 1738799820 | 2912.293 | 32.64 | 1.13 | 2885.9261 | 2912.293 | 2885.9261 | 0 |
| 1738713420 | 2879.6515 | 14.45 | 0.50 | 2893.0737 | 2893.0737 | 2879.6515 | 0 |
| 1738627020 | 2865.197 | 4.46 | 0.16 | 2854.0492 | 2865.197 | 2854.0492 | 0 |
| 1738540620 | 2860.7368 | -7.09 | -0.25 | 2860.5469 | 2860.7368 | 2853.1612 | 0 |
| 1738454220 | 2867.8278 | 0 | 0.00 | 2867.8278 | 2867.8278 | 2867.8278 | 0 |
| 1738367820 | 2867.8278 | -24.45 | -0.85 | 2880.4418 | 2880.4418 | 2867.8278 | 0 |
| 1738281420 | 2892.2826 | -29.17 | -1.00 | 2919.5087 | 2919.5087 | 2892.2826 | 0 |
| 1738195020 | 2921.4537 | 8.3 | 0.28 | 2912.2011 | 2921.4537 | 2911.978 | 0 |
| 1738108620 | 2913.1516 | 6.13 | 0.21 | 2920.9027 | 2920.9027 | 2913.1516 | 0 |
| 1738022220 | 2907.0248 | -43.22 | -1.46 | 2947.3494 | 2947.3494 | 2907.0248 | 0 |
| 1737935820 | 2950.2407 | 0 | 0.00 | 2950.2407 | 2950.2407 | 2950.2407 | 0 |
| 1737849420 | 2950.2407 | 0 | 0.00 | 2950.2407 | 2950.2407 | 2950.2407 | 0 |
| 1737763020 | 2950.2407 | -13.45 | -0.45 | 2963.9474 | 2963.9474 | 2950.2407 | 0 |
| 1737676620 | 2963.69 | -38.59 | -1.29 | 3001.8631 | 3001.8631 | 2963.69 | 0 |
| 1737590220 | 3002.2841 | 16.29 | 0.55 | 2992.5922 | 3002.2841 | 2992.5922 | 0 |
| 1737503820 | 2985.9896 | -17.12 | -0.57 | 2993.796 | 2993.796 | 2985.9896 | 0 |
| 1737417420 | 3003.1116 | -8.39 | -0.28 | 3010.9211 | 3010.9211 | 3003.1116 | 0 |
| 1737331020 | 3011.498 | 0 | 0.00 | 3011.498 | 3011.498 | 3011.498 | 0 |
| 1737244620 | 3011.498 | -4.89 | -0.16 | 3011.498 | 3016.3861 | 3011.498 | 0 |
| 1737158220 | 3016.3861 | 19.93 | 0.67 | 2984.7135 | 3016.3861 | 2984.7135 | 0 |
| 1737071820 | 2996.4551 | 5.4 | 0.18 | 2995.8326 | 2996.4551 | 2995.8326 | 0 |
| 1736985420 | 2991.0594 | -2.84 | -0.09 | 2985.1886 | 2991.0594 | 2985.1886 | 0 |
| 1736899020 | 2993.8954 | -18.05 | -0.60 | 3006.8548 | 3006.8548 | 2993.8954 | 0 |
| 1736812620 | 3011.9449 | -6.05 | -0.20 | 3019.6726 | 3019.6726 | 3011.9449 | 0 |
| 1736726220 | 3017.9971 | 0 | 0.00 | 3017.9971 | 3017.9971 | 3017.9971 | 0 |
| 1736639820 | 3017.9971 | 13.48 | 0.45 | 3017.9971 | 3017.9971 | 3004.5196 | 0 |
| 1736553420 | 3004.5196 | -0.5 | -0.02 | 3002.9657 | 3004.5196 | 3002.9657 | 0 |
| 1736467020 | 3005.0216 | -11.29 | -0.37 | 3012.495 | 3012.495 | 3005.0216 | 0 |
| 1736380620 | 3016.3086 | -19.6 | -0.65 | 3044.9283 | 3044.9283 | 3016.3086 | 0 |
| 1736294220 | 3035.906 | -2.41 | -0.08 | 3041.7604 | 3041.7604 | 3035.906 | 0 |
| 1736207820 | 3038.3204 | 13.34 | 0.44 | 3034.113 | 3038.3204 | 3034.113 | 0 |
| 1736121420 | 3024.9765 | 0 | 0.00 | 3024.9765 | 3024.9765 | 3024.9765 | 0 |
| 1736035020 | 3024.9765 | -14.17 | -0.47 | 3024.9765 | 3039.1478 | 3024.9765 | 0 |
| 1735948620 | 3039.1478 | -13.17 | -0.43 | 3078.6565 | 3078.6565 | 3039.1478 | 0 |
| 1735862220 | 3052.319 | -9.88 | -0.32 | 3052.319 | 3062.1942 | 3052.319 | 0 |
| 1735775820 | 3062.1942 | -3.38 | -0.11 | 3062.1942 | 3062.1942 | 3062.1942 | 0 |
| 1735689420 | 3065.5715 | 0 | 0.00 | 3065.5715 | 3065.5715 | 3065.5715 | 0 |
| 1735603020 | 3065.5715 | 13.53 | 0.44 | 3054.7469 | 3065.5715 | 3054.7469 | 0 |
| 1735516620 | 3052.0431 | 0 | 0.00 | 3052.0431 | 3052.0431 | 3052.0431 | 0 |
| 1735430220 | 3052.0431 | -1.81 | -0.06 | 3052.0431 | 3053.8519 | 3052.0431 | 0 |
| 1735343760 | 3053.8519 | -19.12 | -0.62 | 3053.8519 | 3072.9717 | 3053.8519 | 0 |
| 1735257420 | 3072.9717 | 0 | 0.00 | 3072.9717 | 3072.9717 | 3072.9717 | 0 |
| 1735171020 | 3072.9717 | 6.9 | 0.23 | 3072.9717 | 3072.9717 | 3066.0709 | 0 |
| 1735084620 | 3066.0709 | 20.2 | 0.66 | 3048.809 | 3066.0709 | 3048.809 | 0 |
| 1734998220 | 3045.8666 | 8.13 | 0.27 | 3036.343 | 3045.8666 | 3036.343 | 0 |
| 1734911820 | 3037.732 | 0 | 0.00 | 3037.732 | 3037.732 | 3037.732 | 0 |
| 1734825420 | 3037.732 | -3.89 | -0.13 | 3037.732 | 3041.6219 | 3037.732 | 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
