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 | 15.4393 | 1.44716542835 | 1066.8649 | 1091.1722 | 1064.4116 | 0 | 0 | FX |
| 4 | 15.0677 | 1.41184264219 | 1067.2365 | 1091.1722 | 1055.1914 | 0 | 0 | FX |
| 12 | 14.1304 | 1.32285588731 | 1068.1738 | 1091.1722 | 1037.629 | 0 | 0 | FX |
| 26 | 76.0824 | 7.56119575227 | 1006.2218 | 1091.1722 | 1002.4645 | 0 | 0 | FX |
| 52 | 190.3458 | 21.3402104852 | 891.9584 | 1091.1722 | 885.7378 | 0 | 0 | FX |
| 156 | 964.3227 | 817.350771095 | 117.9815 | 1091.1722 | 116.5141 | 0 | 0 | FX |
| 260 | 1015.7432 | 1526.0335632 | 66.561 | 1091.1722 | 65.916 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 1089.729 | 16.71 | 1.56 | 1069.846 | 1091.1512 | 1073.0232 | 0 |
| 1737331020 | 1073.0232 | 0 | 0.00 | 1069.846 | 1073.0232 | 1069.846 | 0 |
| 1737244620 | 1073.0232 | 3.18 | 0.30 | 1069.846 | 1073.0232 | 1069.846 | 0 |
| 1737158220 | 1069.846 | -2.81 | -0.26 | 1072.6593 | 1076.1069 | 1069.3824 | 0 |
| 1737071820 | 1072.6541 | 1.22 | 0.11 | 1071.5406 | 1074.0442 | 1068.2414 | 0 |
| 1736985420 | 1071.4365 | -0.64 | -0.06 | 1071.9724 | 1077.3896 | 1067.7159 | 0 |
| 1736899020 | 1072.0764 | 5.02 | 0.47 | 1066.8649 | 1072.3364 | 1064.4116 | 0 |
| 1736812620 | 1067.052 | -0.97 | -0.09 | 1062.1919 | 1068.3098 | 1055.3699 | 0 |
| 1736726220 | 1068.021 | 0 | 0.00 | 1068.021 | 1068.021 | 1068.021 | 0 |
| 1736639820 | 1068.021 | 5.83 | 0.55 | 1062.1919 | 1068.021 | 1062.1919 | 0 |
| 1736553420 | 1062.1919 | -5.33 | -0.50 | 1067.5363 | 1069.0811 | 1058.8276 | 0 |
| 1736467020 | 1067.5259 | -0.76 | -0.07 | 1068.3295 | 1069.7083 | 1065.1601 | 0 |
| 1736380620 | 1068.2881 | -2.54 | -0.24 | 1070.7331 | 1072.2447 | 1063.6054 | 0 |
| 1736294220 | 1070.8264 | -3.62 | -0.34 | 1074.3965 | 1079.684 | 1070.3708 | 0 |
| 1736207820 | 1074.443 | 12 | 1.13 | 1064.2856 | 1079.891 | 1062.4446 | 0 |
| 1736121420 | 1062.4446 | 0 | 0.00 | 1064.2856 | 1064.2856 | 1062.4446 | 0 |
| 1736035020 | 1062.4446 | -1.84 | -0.17 | 1064.2856 | 1064.2856 | 1062.4446 | 0 |
| 1735948620 | 1064.2856 | 4.93 | 0.47 | 1059.3957 | 1064.7454 | 1059.0655 | 0 |
| 1735862220 | 1059.3545 | -7.69 | -0.72 | 1067.0755 | 1069.3996 | 1055.1914 | 0 |
| 1735775820 | 1067.0489 | -5.78 | -0.54 | 1067.0489 | 1067.0489 | 1067.0489 | 0 |
| 1735689420 | 1072.8277 | 0 | 0.00 | 1072.8277 | 1072.8277 | 1072.8277 | 0 |
| 1735603020 | 1072.8277 | -1.31 | -0.12 | 1072.369 | 1076.637 | 1068.8192 | 0 |
| 1735516620 | 1074.1391 | 0 | 0.00 | 1072.369 | 1074.1391 | 1072.369 | 0 |
| 1735430220 | 1074.1391 | 1.77 | 0.17 | 1072.369 | 1074.1391 | 1072.369 | 0 |
| 1735343760 | 1072.369 | 5.85 | 0.55 | 1066.5238 | 1074.4111 | 1066.5238 | 0 |
| 1735257420 | 1066.5238 | 0 | 0.00 | 1066.5238 | 1066.5238 | 1066.5238 | 0 |
| 1735171020 | 1066.5238 | 0 | 0.00 | 1066.5238 | 1069.3524 | 1066.5238 | 0 |
| 1735084620 | 1066.5238 | -0.76 | -0.07 | 1067.2365 | 1069.3524 | 1065.1029 | 0 |
| 1734998220 | 1067.2826 | 5.26 | 0.50 | 1065.9972 | 1068.611 | 1061.6833 | 0 |
| 1734911820 | 1062.0241 | 0 | 0.00 | 1065.9972 | 1065.9972 | 1062.0241 | 0 |
| 1734825420 | 1062.0241 | -3.97 | -0.37 | 1065.9972 | 1065.9972 | 1062.0241 | 0 |
| 1734739020 | 1065.9972 | 6.81 | 0.64 | 1059.2467 | 1067.9599 | 1057.0802 | 0 |
| 1734652620 | 1059.1905 | 1.18 | 0.11 | 1058.2281 | 1065.3941 | 1058.327 | 0 |
| 1734566220 | 1058.0134 | -12.95 | -1.21 | 1070.8566 | 1073.0878 | 1057.4614 | 0 |
| 1734479820 | 1070.9586 | -3.07 | -0.29 | 1074.0844 | 1073.385 | 1070.03 | 0 |
| 1734393420 | 1074.0282 | 4.77 | 0.45 | 1069.2615 | 1074.595 | 1067.2356 | 0 |
| 1734307020 | 1069.2615 | 0 | 0.00 | 1069.2615 | 1069.2615 | 1069.2615 | 0 |
| 1734220620 | 1069.2615 | 0 | 0.00 | 1069.2615 | 1069.2615 | 1069.2615 | 0 |
| 1734134220 | 1069.2615 | 2.8 | 0.26 | 1066.3674 | 1071.3585 | 1064.4226 | 0 |
| 1734047820 | 1066.4591 | -2 | -0.19 | 1068.4246 | 1070.9976 | 1064.9685 | 0 |
| 1733961420 | 1068.455 | -1.75 | -0.16 | 1070.2789 | 1071.3495 | 1065.6201 | 0 |
| 1733875020 | 1070.2077 | -1.86 | -0.17 | 1072.0226 | 1073.3989 | 1066.9761 | 0 |
| 1733788620 | 1072.0632 | 0.37 | 0.03 | 1070.2388 | 1076.1008 | 1067.474 | 0 |
| 1733702220 | 1071.6944 | 0 | 0.00 | 1070.2388 | 1071.6944 | 1070.2388 | 0 |
| 1733615820 | 1071.6944 | 1.46 | 0.14 | 1071.6944 | 1071.6944 | 1070.2388 | 0 |
| 1733529420 | 1070.2388 | -1.28 | -0.12 | 1071.6033 | 1077.0037 | 1067.6765 | 0 |
| 1733443020 | 1071.5172 | 7.42 | 0.70 | 1064.0924 | 1072.971 | 1064.6188 | 0 |
| 1733356620 | 1064.0975 | 0.71 | 0.07 | 1063.2936 | 1067.8436 | 1060.5922 | 0 |
| 1733270220 | 1063.3847 | 1.26 | 0.12 | 1062.2014 | 1065.8841 | 1060.1683 | 0 |
| 1733183820 | 1062.1205 | -4.18 | -0.39 | 1068.9828 | 1066.297 | 1057.8737 | 0 |
| 1733097420 | 1066.297 | 0 | 0.00 | 1068.9828 | 1066.297 | 1066.297 | 0 |
| 1733011020 | 1066.297 | -2.69 | -0.25 | 1068.9828 | 1068.9828 | 1066.297 | 0 |
| 1732924620 | 1068.9828 | 2.83 | 0.27 | 1066.1077 | 1069.7823 | 1064.046 | 0 |
| 1732838220 | 1066.1481 | 1.47 | 0.14 | 1064.695 | 1066.244 | 1061.2426 | 0 |
| 1732751820 | 1064.6799 | 7.99 | 0.76 | 1056.8974 | 1066.92 | 1055.0491 | 0 |
| 1732665420 | 1056.6858 | 3.65 | 0.35 | 1051.2893 | 1061.309 | 1053.3166 | 0 |
| 1732579020 | 1053.0406 | 7.08 | 0.68 | 1045.8417 | 1059.8495 | 1045.8417 | 0 |
| 1732492620 | 1045.9616 | 0 | 0.00 | 1045.9616 | 1045.9616 | 1045.9616 | 0 |
| 1732406220 | 1045.9616 | 0 | 0.00 | 1045.9616 | 1045.9616 | 1045.9616 | 0 |
| 1732319820 | 1045.9616 | -5.18 | -0.49 | 1051.1428 | 1053.9239 | 1037.6289 | 0 |
| 1732233420 | 1051.1378 | -6.34 | -0.60 | 1057.5152 | 1058.4042 | 1050.1785 | 0 |
| 1732147020 | 1057.4801 | -5 | -0.47 | 1062.6213 | 1061.4092 | 1053.7047 | 0 |
| 1732060620 | 1062.4761 | 4.51 | 0.43 | 1057.8652 | 1062.6514 | 1050.8858 | 0 |
| 1731974220 | 1057.9701 | 1.53 | 0.14 | 1051.6253 | 1059.1133 | 1051.6801 | 0 |
| 1731887820 | 1056.4439 | 0 | 0.00 | 1056.4439 | 1056.4439 | 1056.4439 | 0 |
| 1731801420 | 1056.4439 | 4.82 | 0.46 | 1051.6253 | 1056.4439 | 1056.4439 | 0 |
| 1731715020 | 1051.6253 | -4.59 | -0.43 | 1056.2131 | 1058.3207 | 1050.0875 | 0 |
| 1731628620 | 1056.2131 | 1.72 | 0.16 | 1054.696 | 1061.369 | 1047.9478 | 0 |
| 1731542220 | 1054.4964 | -4.77 | -0.45 | 1059.2064 | 1063.3759 | 1053.7727 | 0 |
| 1731455820 | 1059.2713 | -5.3 | -0.50 | 1064.6057 | 1062.9682 | 1057.1411 | 0 |
| 1731369420 | 1064.5708 | -7.04 | -0.66 | 1065.0963 | 1071.615 | 1057.5935 | 0 |
| 1731283020 | 1071.615 | 6.52 | 0.61 | 1071.615 | 1071.615 | 1071.615 | 0 |
| 1731196620 | 1065.0963 | 0 | 0.00 | 1065.0963 | 1065.0963 | 1065.0963 | 0 |
| 1731110220 | 1065.0963 | -7.58 | -0.71 | 1072.6985 | 1072.9767 | 1062.0157 | 0 |
| 1731023820 | 1072.6786 | 7.23 | 0.68 | 1065.5235 | 1076.2358 | 1065.9703 | 0 |
| 1730937420 | 1065.4441 | -19.98 | -1.84 | 1085.2793 | 1071.5992 | 1060.5697 | 0 |
| 1730851020 | 1085.4282 | 5.89 | 0.55 | 1079.4866 | 1085.7856 | 1079.6206 | 0 |
| 1730764620 | 1079.5411 | 3.34 | 0.31 | 1072.9409 | 1082.7183 | 1072.9409 | 0 |
| 1730678220 | 1076.2037 | 0 | 0.00 | 1072.9409 | 1076.2037 | 1072.9409 | 0 |
| 1730591820 | 1076.2037 | 3.26 | 0.30 | 1072.9409 | 1076.2037 | 1072.9409 | 0 |
| 1730505420 | 1072.9409 | -4.8 | -0.45 | 1077.7039 | 1079.8577 | 1072.6487 | 0 |
| 1730419020 | 1077.7385 | 4.08 | 0.38 | 1073.5007 | 1078.0208 | 1072.4724 | 0 |
| 1730332620 | 1073.6588 | 4.9 | 0.46 | 1068.7603 | 1074.8898 | 1067.6442 | 0 |
| 1730246220 | 1068.7603 | 0.65 | 0.06 | 1068.1738 | 1069.0971 | 1063.7301 | 0 |
| 1730159820 | 1068.1146 | 1.66 | 0.16 | 1063.1647 | 1069.4863 | 1062.9086 | 0 |
| 1730073420 | 1066.4592 | 3.07 | 0.29 | 1066.4592 | 1066.4592 | 1063.3913 | 0 |
| 1729986960 | 1063.3913 | 0 | 0.00 | 1063.3913 | 1063.3913 | 1063.3913 | 0 |
| 1729900620 | 1063.3913 | -2.95 | -0.28 | 1066.4985 | 1068.3016 | 1063.0221 | 0 |
| 1729814220 | 1066.3459 | 5.23 | 0.49 | 1061.1124 | 1067.011 | 1060.2366 | 0 |
| 1729727820 | 1061.1124 | -1.02 | -0.10 | 1062.0319 | 1064.7246 | 1058.6773 | 0 |
| 1729641420 | 1062.1352 | -1.28 | -0.12 | 1063.4193 | 1065.6611 | 1061.7367 | 0 |
| 1729555020 | 1063.4193 | -0.2 | -0.02 | 1065.8154 | 1067.7909 | 1063.0162 | 0 |
| 1729468620 | 1063.6234 | 0 | 0.00 | 1065.8154 | 1065.8154 | 1063.6234 | 0 |
| 1729382220 | 1063.6234 | -2.19 | -0.21 | 1065.8154 | 1065.8154 | 1063.6234 | 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
