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 | 7.8887 | 0.490044615696 | 1609.7922 | 1622.9033 | 1601.8619 | 0 | 0 | FX |
| 4 | 40.741 | 2.58354804771 | 1576.9399 | 1634.2503 | 1568.294 | 0 | 0 | FX |
| 12 | 60.0748 | 3.85686727858 | 1557.6061 | 1634.2503 | 1549.5985 | 0 | 0 | FX |
| 26 | 55.7593 | 3.56991669748 | 1561.9216 | 1634.2503 | 1503.2677 | 0 | 0 | FX |
| 52 | 109.0044 | 7.22516722439 | 1508.6765 | 1634.2503 | 1479.4038 | 0 | 0 | FX |
| 156 | 326.9563 | 25.3312209282 | 1290.7246 | 1634.2503 | 1268.4692 | 0 | 0 | FX |
| 260 | 437.8804 | 37.1147833892 | 1179.8005 | 1634.2503 | 1179.6805 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 1618.2602 | 13.74 | 0.86 | 1610.2898 | 1621.5162 | 1613.2851 | 0 |
| 1734652620 | 1604.5211 | -6.13 | -0.38 | 1610.9444 | 1618.2762 | 1604.5211 | 0 |
| 1734566220 | 1610.6505 | 0.28 | 0.02 | 1612.4105 | 1622.9033 | 1606.6014 | 0 |
| 1734479820 | 1610.3685 | 4.21 | 0.26 | 1606.1921 | 1612.5317 | 1601.8619 | 0 |
| 1734393420 | 1606.1561 | -3.44 | -0.21 | 1609.7922 | 1613.7047 | 1604.127 | 0 |
| 1734307020 | 1609.5936 | 1.57 | 0.10 | 1608.4709 | 1609.7199 | 1605.3454 | 0 |
| 1734220620 | 1608.025 | 0 | 0.00 | 1608.025 | 1608.025 | 1608.025 | 0 |
| 1734134220 | 1608.025 | 4.59 | 0.29 | 1604.6185 | 1609.9675 | 1603.3605 | 0 |
| 1734047820 | 1603.4304 | -15.62 | -0.97 | 1619.3252 | 1625.0049 | 1601.2327 | 0 |
| 1733961420 | 1619.0551 | -6.5 | -0.40 | 1624.2353 | 1625.164 | 1614.4363 | 0 |
| 1733875020 | 1625.5543 | -0.22 | -0.01 | 1625.9387 | 1629.1271 | 1622.1548 | 0 |
| 1733788620 | 1625.7781 | 12.28 | 0.76 | 1622.2199 | 1634.2503 | 1618.8232 | 0 |
| 1733702220 | 1613.5025 | 0 | 0.00 | 1613.5025 | 1613.5025 | 1613.5025 | 0 |
| 1733615820 | 1613.5025 | 0 | 0.00 | 1613.5025 | 1613.5025 | 1613.5025 | 0 |
| 1733529420 | 1613.5025 | 3.02 | 0.19 | 1612.6181 | 1623.7786 | 1613.5025 | 0 |
| 1733443020 | 1610.4792 | 6.25 | 0.39 | 1598.9635 | 1622.7632 | 1597.4114 | 0 |
| 1733356620 | 1604.2265 | 7.61 | 0.48 | 1595.8849 | 1611.3184 | 1590.5551 | 0 |
| 1733270220 | 1596.6159 | 13.49 | 0.85 | 1583.9777 | 1631.4074 | 1578.688 | 0 |
| 1733183820 | 1583.1226 | 1.43 | 0.09 | 1582.0966 | 1588.1651 | 1581.8735 | 0 |
| 1733097420 | 1581.6931 | -2.57 | -0.16 | 1584.2634 | 1585.9984 | 1580.9764 | 0 |
| 1733011020 | 1584.2634 | 0.56 | 0.04 | 1583.7037 | 1584.2634 | 1583.7037 | 0 |
| 1732924620 | 1583.7037 | 3.61 | 0.23 | 1582.1952 | 1587.8602 | 1580.8976 | 0 |
| 1732838220 | 1580.0954 | 2.51 | 0.16 | 1576.9531 | 1581.7404 | 1568.294 | 0 |
| 1732751820 | 1577.5825 | 2.34 | 0.15 | 1575.5643 | 1582.6295 | 1575.4283 | 0 |
| 1732665420 | 1575.2425 | -0.17 | -0.01 | 1574.6063 | 1581.9093 | 1572.2384 | 0 |
| 1732579020 | 1575.4146 | 3.68 | 0.23 | 1576.9399 | 1581.4637 | 1568.8649 | 0 |
| 1732492620 | 1571.7345 | 0 | 0.00 | 1571.7345 | 1571.7345 | 1571.7345 | 0 |
| 1732406220 | 1571.7345 | 0.06 | 0.00 | 1571.6717 | 1571.7345 | 1571.6717 | 0 |
| 1732319820 | 1571.6717 | -9.11 | -0.58 | 1580.8536 | 1585.1353 | 1568.8508 | 0 |
| 1732233420 | 1580.7824 | -1.92 | -0.12 | 1584.0406 | 1586.5172 | 1568.2146 | 0 |
| 1732147020 | 1582.7043 | 3.21 | 0.20 | 1579.5064 | 1586.7555 | 1572.5014 | 0 |
| 1732060620 | 1579.4974 | 4.73 | 0.30 | 1576.8856 | 1582.1425 | 1572.3717 | 0 |
| 1731974220 | 1574.7712 | 4.27 | 0.27 | 1570.7998 | 1582.6443 | 1568.9942 | 0 |
| 1731887820 | 1570.4994 | -1.28 | -0.08 | 1571.7766 | 1573.2611 | 1569.8987 | 0 |
| 1731801420 | 1571.7766 | 0 | 0.00 | 1571.7766 | 1571.7766 | 1571.2159 | 0 |
| 1731715020 | 1571.7766 | -4.36 | -0.28 | 1576.9795 | 1575.8616 | 1569.1593 | 0 |
| 1731628620 | 1576.1349 | -9 | -0.57 | 1586.375 | 1585.57 | 1575.9402 | 0 |
| 1731542220 | 1585.1389 | -11.41 | -0.71 | 1596.237 | 1595.3556 | 1583.0939 | 0 |
| 1731455820 | 1596.548 | 4.44 | 0.28 | 1589.7861 | 1598.4893 | 1588.921 | 0 |
| 1731369420 | 1592.1095 | -4.02 | -0.25 | 1596.019 | 1593.5227 | 1587.4462 | 0 |
| 1731283020 | 1596.1283 | -0.65 | -0.04 | 1596.5911 | 1598.1714 | 1594.8905 | 0 |
| 1731196620 | 1596.7765 | 0 | 0.00 | 1596.7765 | 1596.7765 | 1596.7765 | 0 |
| 1731110220 | 1596.7765 | 15.03 | 0.95 | 1581.6539 | 1599.323 | 1585.1711 | 0 |
| 1731023820 | 1581.7445 | -18.19 | -1.14 | 1600.0274 | 1596.7253 | 1580.3123 | 0 |
| 1730937420 | 1599.936 | 0 | 0.00 | 1594.7097 | 1602.5343 | 1594.1439 | 0 |
| 1730851020 | 1599.9327 | 7.55 | 0.47 | 1590.2789 | 1601.4854 | 1592.506 | 0 |
| 1730764620 | 1592.386 | 1.45 | 0.09 | 1590.9363 | 1595.1686 | 1582.1075 | 0 |
| 1730678220 | 1590.9363 | -6.17 | -0.39 | 1597.1112 | 1597.1112 | 1590.1299 | 0 |
| 1730591820 | 1597.1112 | -0.8 | -0.05 | 1597.9147 | 1597.9147 | 1597.1112 | 0 |
| 1730505420 | 1597.9147 | 7.08 | 0.45 | 1590.929 | 1598.3202 | 1582.0288 | 0 |
| 1730419020 | 1590.8335 | -1.35 | -0.08 | 1593.3936 | 1597.2906 | 1588.5628 | 0 |
| 1730332620 | 1592.1854 | -3.98 | -0.25 | 1597.1057 | 1595.4267 | 1585.8354 | 0 |
| 1730246220 | 1596.165 | -2.68 | -0.17 | 1599.1003 | 1602.4503 | 1590.4282 | 0 |
| 1730159820 | 1598.8415 | -0.08 | -0.01 | 1599.0695 | 1601.8377 | 1591.794 | 0 |
| 1730073420 | 1598.9222 | -3.1 | -0.19 | 1602.0188 | 1602.4463 | 1598.6829 | 0 |
| 1729986960 | 1602.0188 | 0 | 0.00 | 1602.0188 | 1602.0188 | 1602.0188 | 0 |
| 1729900620 | 1602.0188 | 11.82 | 0.74 | 1590.6781 | 1608.8945 | 1601.0617 | 0 |
| 1729814220 | 1590.1963 | 0.01 | 0.00 | 1591.1461 | 1595.9138 | 1590.1963 | 0 |
| 1729727820 | 1590.1842 | -1.45 | -0.09 | 1591.4882 | 1597.558 | 1590.1476 | 0 |
| 1729641420 | 1591.633 | 0.17 | 0.01 | 1591.4152 | 1596.5887 | 1590.6859 | 0 |
| 1729555020 | 1591.4644 | 7.66 | 0.48 | 1583.8381 | 1596.8088 | 1583.9848 | 0 |
| 1729468620 | 1583.8082 | 0.63 | 0.04 | 1583.1783 | 1584.1928 | 1582.3916 | 0 |
| 1729382220 | 1583.1783 | -0.42 | -0.03 | 1583.603 | 1583.603 | 1583.1783 | 0 |
| 1729295820 | 1583.603 | 0.21 | 0.01 | 1583.7105 | 1585.4332 | 1580.4965 | 0 |
| 1729209420 | 1583.3891 | 6.72 | 0.43 | 1578.1051 | 1587.6317 | 1577.5343 | 0 |
| 1729123020 | 1576.6697 | -5.19 | -0.33 | 1582.0011 | 1581.5777 | 1573.2581 | 0 |
| 1729036620 | 1581.8551 | 6.64 | 0.42 | 1575.2259 | 1584.7076 | 1576.1507 | 0 |
| 1728950220 | 1575.211 | 3.26 | 0.21 | 1572.3556 | 1581.1276 | 1571.8427 | 0 |
| 1728863820 | 1571.9494 | -2.12 | -0.13 | 1574.0661 | 1575.2041 | 1571.9128 | 0 |
| 1728777420 | 1574.0661 | 0 | 0.00 | 1574.0661 | 1574.0661 | 1574.0661 | 0 |
| 1728691020 | 1574.0661 | -2 | -0.13 | 1576.7539 | 1577.6806 | 1570.6266 | 0 |
| 1728604620 | 1576.0636 | 13.36 | 0.86 | 1566.6434 | 1581.5501 | 1562.8617 | 0 |
| 1728518220 | 1562.699 | -2.71 | -0.17 | 1561.736 | 1570.0216 | 1562.0513 | 0 |
| 1728431820 | 1565.4126 | -6.44 | -0.41 | 1574.997 | 1581.4625 | 1561.6268 | 0 |
| 1728345420 | 1571.8489 | 3.52 | 0.22 | 1568.5288 | 1578.869 | 1567.9319 | 0 |
| 1728259020 | 1568.3278 | -2.32 | -0.15 | 1570.65 | 1570.65 | 1566.1279 | 0 |
| 1728172620 | 1570.65 | 0 | 0.00 | 1570.65 | 1570.65 | 1570.65 | 0 |
| 1728086220 | 1570.65 | 2.9 | 0.19 | 1567.4817 | 1581.1223 | 1565.8714 | 0 |
| 1727999820 | 1567.7452 | 8.75 | 0.56 | 1558.7418 | 1571.678 | 1559.5206 | 0 |
| 1727913420 | 1558.9955 | -7.44 | -0.48 | 1564.2402 | 1561.994 | 1554.0895 | 0 |
| 1727827020 | 1566.4368 | 8.95 | 0.57 | 1557.2159 | 1573.7162 | 1556.0895 | 0 |
| 1727740620 | 1557.4889 | 0.02 | 0.00 | 1556.996 | 1560.2494 | 1549.5985 | 0 |
| 1727654220 | 1557.4704 | -0.14 | -0.01 | 1557.6061 | 1559.1325 | 1555.8001 | 0 |
| 1727567760 | 1557.6061 | 0 | 0.00 | 1557.6061 | 1557.6061 | 1557.6061 | 0 |
| 1727481360 | 1557.6061 | 5.1 | 0.33 | 1552.7822 | 1559.4739 | 1551.2032 | 0 |
| 1727395020 | 1552.5103 | -19.01 | -1.21 | 1569.6501 | 1569.8835 | 1549.0728 | 0 |
| 1727308620 | 1571.5234 | -3.96 | -0.25 | 1575.3989 | 1581.7036 | 1567.4058 | 0 |
| 1727222220 | 1575.4839 | 0.89 | 0.06 | 1576.2021 | 1575.9466 | 1567.8969 | 0 |
| 1727135820 | 1574.5966 | 7.58 | 0.48 | 1565.9034 | 1577.5478 | 1569.3089 | 0 |
| 1727049420 | 1567.0171 | 0 | 0.00 | 1567.0171 | 1567.0171 | 1567.0171 | 0 |
| 1726963020 | 1567.0171 | 0 | 0.00 | 1567.0171 | 1567.0171 | 1567.0171 | 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
