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 | 9.1001 | 0.865347511183 | 1051.6122 | 1073.7214 | 1050.9798 | 0 | 0 | FX |
| 4 | 5.6707 | 0.537485915247 | 1055.0416 | 1073.7214 | 1042.4512 | 0 | 0 | FX |
| 12 | -42.3466 | -3.83901530553 | 1103.0589 | 1121.496 | 1042.3376 | 0 | 0 | FX |
| 26 | -27.7351 | -2.5481341588 | 1088.4474 | 1122.8913 | 1042.3376 | 0 | 0 | FX |
| 52 | -16.0671 | -1.49214407334 | 1076.7794 | 1134.511 | 5.28 | 0 | 0 | FX |
| 156 | 198.59391 | 23.0355728753 | 862.11839 | 1134.511 | 5.28 | 0 | 0 | FX |
| 260 | 178.3133 | 20.2077858202 | 882.399 | 1134.511 | 5.28 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 1062.8692 | -2.02 | -0.19 | 1064.9632 | 1067.4376 | 1057.4511 | 0 |
| 1741823820 | 1064.8907 | 3.5 | 0.33 | 1061.4822 | 1066.545 | 1050.9798 | 0 |
| 1741737420 | 1061.3921 | -9.68 | -0.90 | 1071.0556 | 1073.7213 | 1060.9119 | 0 |
| 1741651020 | 1071.0678 | 15.75 | 1.49 | 1057.394 | 1072.7505 | 1053.7141 | 0 |
| 1741564620 | 1055.3146 | 0 | 0.00 | 1055.3146 | 1055.3146 | 1055.3146 | 0 |
| 1741478220 | 1055.3146 | 0 | 0.00 | 1055.3146 | 1055.3146 | 1055.3146 | 0 |
| 1741391820 | 1055.3146 | 3.8 | 0.36 | 1051.6122 | 1061.1407 | 1052.0752 | 0 |
| 1741305420 | 1051.511 | -3.28 | -0.31 | 1054.8018 | 1061.6018 | 1042.4512 | 0 |
| 1741219020 | 1054.7899 | -10.19 | -0.96 | 1064.5627 | 1070.0508 | 1053.4477 | 0 |
| 1741132620 | 1064.9813 | 5.1 | 0.48 | 1059.9733 | 1071.6991 | 1060.4641 | 0 |
| 1741046220 | 1059.8788 | 2.86 | 0.27 | 1056.7725 | 1064.8941 | 1052.1501 | 0 |
| 1740959820 | 1057.0184 | -7.23 | -0.68 | 1064.2439 | 1064.4965 | 1056.0581 | 0 |
| 1740873420 | 1064.2439 | 0 | 0.00 | 1064.2439 | 1064.2439 | 1064.2439 | 0 |
| 1740787020 | 1064.2439 | 5.76 | 0.54 | 1058.4882 | 1066.6999 | 1054.3681 | 0 |
| 1740700620 | 1058.4824 | 4.89 | 0.46 | 1053.5529 | 1060.4072 | 1047.9882 | 0 |
| 1740614220 | 1053.5942 | -2.23 | -0.21 | 1055.8621 | 1056.441 | 1047.4876 | 0 |
| 1740527820 | 1055.8207 | 4.14 | 0.39 | 1051.8614 | 1059.3146 | 1047.6292 | 0 |
| 1740441420 | 1051.6856 | 0.98 | 0.09 | 1050.7147 | 1058.6203 | 1047.5545 | 0 |
| 1740355020 | 1050.703 | -0.63 | -0.06 | 1051.3348 | 1053.1443 | 1050.4178 | 0 |
| 1740268620 | 1051.3348 | 1.38 | 0.13 | 1049.9529 | 1051.4929 | 1049.9529 | 0 |
| 1740182220 | 1049.9529 | 0.27 | 0.03 | 1049.6027 | 1054.1224 | 1045.2516 | 0 |
| 1740095820 | 1049.6846 | -1.9 | -0.18 | 1051.6563 | 1057.1048 | 1046.2274 | 0 |
| 1740009420 | 1051.5808 | 0.93 | 0.09 | 1050.6473 | 1053.9389 | 1048.7905 | 0 |
| 1739923020 | 1050.6473 | -1.37 | -0.13 | 1052.1313 | 1058.4274 | 1048.8413 | 0 |
| 1739836620 | 1052.0145 | -6.1 | -0.58 | 1046.5869 | 1055.012 | 1044.8166 | 0 |
| 1739750220 | 1058.119 | 0 | 0.00 | 1058.119 | 1058.119 | 1058.119 | 0 |
| 1739663820 | 1058.119 | 0 | 0.00 | 1058.119 | 1058.119 | 1058.119 | 0 |
| 1739577420 | 1058.119 | 3.19 | 0.30 | 1055.0416 | 1060.7815 | 1052.856 | 0 |
| 1739491020 | 1054.9248 | 7.81 | 0.75 | 1047.1208 | 1063.7415 | 1049.1389 | 0 |
| 1739404620 | 1047.1117 | -5.96 | -0.57 | 1053.0679 | 1056.7208 | 1042.3376 | 0 |
| 1739318220 | 1053.0679 | -2.36 | -0.22 | 1055.323 | 1056.7496 | 1049.0915 | 0 |
| 1739231820 | 1055.4272 | -3.57 | -0.34 | 1055.3397 | 1062.0262 | 1052.905 | 0 |
| 1739145420 | 1058.9924 | 0 | 0.00 | 1058.9924 | 1058.9924 | 1058.9924 | 0 |
| 1739059020 | 1058.9924 | 0 | 0.00 | 1058.9924 | 1058.9924 | 1058.9924 | 0 |
| 1738972620 | 1058.9924 | -4.45 | -0.42 | 1063.4076 | 1064.1266 | 1054.1483 | 0 |
| 1738886220 | 1063.4428 | -13.44 | -1.25 | 1076.9324 | 1075.4709 | 1062.1547 | 0 |
| 1738799820 | 1076.8846 | 3.08 | 0.29 | 1073.8922 | 1080.9115 | 1072.0344 | 0 |
| 1738713420 | 1073.8092 | -7.32 | -0.68 | 1081.474 | 1086.6262 | 1072.7373 | 0 |
| 1738627020 | 1081.13 | -13.26 | -1.21 | 1094.2382 | 1091.9242 | 1069.9575 | 0 |
| 1738540620 | 1094.3936 | 14.79 | 1.37 | 1083.3735 | 1096.425 | 1075.4498 | 0 |
| 1738454220 | 1079.6062 | 0 | 0.00 | 1079.6062 | 1079.6062 | 1079.6062 | 0 |
| 1738367820 | 1079.6062 | -2.46 | -0.23 | 1082.0494 | 1085.6029 | 1078.1965 | 0 |
| 1738281420 | 1082.0613 | -12.16 | -1.11 | 1094.2611 | 1094.5812 | 1081.0214 | 0 |
| 1738195020 | 1094.2249 | -5.65 | -0.51 | 1099.8761 | 1097.7439 | 1089.0447 | 0 |
| 1738108620 | 1099.8761 | 7.84 | 0.72 | 1091.7062 | 1109.1297 | 1088.4686 | 0 |
| 1738022220 | 1092.0322 | 7.8 | 0.72 | 1080.6138 | 1101.9068 | 1079.8237 | 0 |
| 1737935820 | 1084.2355 | 0 | 0.00 | 1084.2355 | 1084.2355 | 1084.2355 | 0 |
| 1737849420 | 1084.2355 | 0 | 0.00 | 1084.2355 | 1084.2355 | 1084.2355 | 0 |
| 1737763020 | 1084.2355 | -3.9 | -0.36 | 1088.0894 | 1093.9958 | 1082.9473 | 0 |
| 1737676620 | 1088.1374 | -5.6 | -0.51 | 1093.6541 | 1095.9695 | 1087.1159 | 0 |
| 1737590220 | 1093.7385 | -13.39 | -1.21 | 1107.3266 | 1111.2366 | 1092.4813 | 0 |
| 1737503820 | 1107.1312 | -5.11 | -0.46 | 1112.3006 | 1114.973 | 1105.5306 | 0 |
| 1737417420 | 1112.2392 | 3.85 | 0.35 | 1108.7186 | 1112.4848 | 1104.354 | 0 |
| 1737331020 | 1108.3913 | 0.87 | 0.08 | 1107.518 | 1110.5024 | 1107.518 | 0 |
| 1737244620 | 1107.518 | 4.46 | 0.40 | 1103.0607 | 1108.0582 | 1102.7378 | 0 |
| 1737158220 | 1103.0607 | -9.28 | -0.83 | 1112.3475 | 1114.9419 | 1101.1132 | 0 |
| 1737071820 | 1112.3414 | 9.48 | 0.86 | 1102.9623 | 1113.9246 | 1100.5313 | 0 |
| 1736985420 | 1102.8657 | -0.23 | -0.02 | 1103.0688 | 1108.181 | 1098.0539 | 0 |
| 1736899020 | 1103.093 | 1.88 | 0.17 | 1101.1137 | 1105.2257 | 1096.0963 | 0 |
| 1736812620 | 1101.2098 | 0.19 | 0.02 | 1100.915 | 1108.8476 | 1094.4463 | 0 |
| 1736726220 | 1101.0231 | -0.4 | -0.04 | 1101.4247 | 1102.2136 | 1100.101 | 0 |
| 1736639820 | 1101.4247 | 0 | 0.00 | 1101.4247 | 1101.4247 | 1101.3474 | 0 |
| 1736553420 | 1101.4247 | -2.06 | -0.19 | 1103.6117 | 1103.7365 | 1097.4795 | 0 |
| 1736467020 | 1103.4894 | 4.44 | 0.40 | 1099.1174 | 1106.3635 | 1093.6198 | 0 |
| 1736380620 | 1099.0451 | -5.78 | -0.52 | 1104.7902 | 1107.4356 | 1098.461 | 0 |
| 1736294220 | 1104.8268 | -12.14 | -1.09 | 1117.2154 | 1120.6828 | 1104.3411 | 0 |
| 1736207820 | 1116.9686 | 5.36 | 0.48 | 1111.4983 | 1121.496 | 1109.8142 | 0 |
| 1736121420 | 1111.6084 | -0.91 | -0.08 | 1112.5233 | 1113.7467 | 1110.1351 | 0 |
| 1736035020 | 1112.5233 | 0 | 0.00 | 1112.5233 | 1112.5233 | 1112.3851 | 0 |
| 1735948620 | 1112.5233 | 11.04 | 1.00 | 1101.5136 | 1113.2306 | 1101.4472 | 0 |
| 1735862220 | 1101.4834 | 6.08 | 0.56 | 1095.4597 | 1104.2087 | 1096.2225 | 0 |
| 1735775820 | 1095.3993 | -4.82 | -0.44 | 1097.3991 | 1099.1869 | 1095.3812 | 0 |
| 1735689420 | 1100.2191 | 0 | 0.00 | 1100.2191 | 1100.2191 | 1100.2191 | 0 |
| 1735603020 | 1100.2191 | -0.21 | -0.02 | 1100.4942 | 1104.8826 | 1093.6694 | 0 |
| 1735516620 | 1100.4331 | -0.38 | -0.03 | 1100.8092 | 1101.5458 | 1099.4992 | 0 |
| 1735430220 | 1100.8092 | 0 | 0.00 | 1100.8092 | 1100.8092 | 1100.4179 | 0 |
| 1735343760 | 1100.8092 | 0.47 | 0.04 | 1100.2485 | 1104.4839 | 1097.3375 | 0 |
| 1735257420 | 1100.3342 | 0.49 | 0.04 | 1100.0667 | 1102.0981 | 1097.1692 | 0 |
| 1735171020 | 1099.8405 | -0.17 | -0.02 | 1099.9001 | 1116.8322 | 1086.3856 | 0 |
| 1735084620 | 1100.0146 | -2.31 | -0.21 | 1102.2724 | 1102.3706 | 1096.8203 | 0 |
| 1734998220 | 1102.3215 | -3.84 | -0.35 | 1106.2139 | 1107.6708 | 1101.4791 | 0 |
| 1734911820 | 1106.1643 | 0.98 | 0.09 | 1105.1812 | 1107.8108 | 1104.1697 | 0 |
| 1734825420 | 1105.1812 | -1.79 | -0.16 | 1106.971 | 1107.3607 | 1105.1812 | 0 |
| 1734739020 | 1106.971 | 3.97 | 0.36 | 1103.0589 | 1112.9505 | 1103.3044 | 0 |
| 1734652620 | 1102.9976 | 0.2 | 0.02 | 1102.9442 | 1116.1978 | 1101.6315 | 0 |
| 1734566220 | 1102.7974 | 1.85 | 0.17 | 1100.9019 | 1113.361 | 1100.9617 | 0 |
| 1734479820 | 1100.9512 | 0.28 | 0.03 | 1100.694 | 1102.5353 | 1096.09 | 0 |
| 1734393420 | 1100.6755 | 3.43 | 0.31 | 1097.304 | 1103.7639 | 1095.0064 | 0 |
| 1734307020 | 1097.2425 | -1.98 | -0.18 | 1096.5018 | 1097.3778 | 1094.4043 | 0 |
| 1734220620 | 1099.226 | 0 | 0.00 | 1099.226 | 1099.226 | 1099.226 | 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
