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 | 25.57 | 1.73963329591 | 1469.85 | 1517.23 | 1461.265 | 0 | 0 | FX |
| 4 | 0.17 | 0.0113693362314 | 1495.25 | 1517.23 | 1455.4 | 0 | 0 | FX |
| 12 | 11.32 | 0.76275183613 | 1484.1 | 1517.23 | 1455.4 | 0 | 0 | FX |
| 26 | -3.0244 | -0.201835984038 | 1498.4444 | 1517.23 | 1455.4 | 0 | 0 | FX |
| 52 | 73.5 | 5.16906717678 | 1421.92 | 1517.23 | 1405.63 | 0 | 0 | FX |
| 156 | 163.12 | 12.2434887037 | 1332.3 | 1517.23 | 1303.83 | 0 | 0 | FX |
| 260 | 182.64 | 13.9124605798 | 1312.78 | 1517.23 | 0.185995 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 1476.23 | 0.53 | 0.04 | 1474.794 | 1479.13 | 1471.68 | 0 |
| 1733097420 | 1475.7 | 0.91 | 0.06 | 1475.7 | 1475.7 | 1474.794 | 0 |
| 1733011020 | 1474.794 | -1.2 | -0.08 | 1475.9949 | 1475.9949 | 1474.794 | 0 |
| 1732924620 | 1475.9949 | 12.06 | 0.82 | 1474.38 | 1481.54 | 1472.96 | 0 |
| 1732838220 | 1463.93 | -6.32 | -0.43 | 1470.77 | 1473.97 | 1461.265 | 0 |
| 1732751820 | 1470.25 | 5.71 | 0.39 | 1462.31 | 1474.94 | 1462.77 | 0 |
| 1732665420 | 1464.535 | -5.32 | -0.36 | 1469.85 | 1470.76 | 1461.49 | 0 |
| 1732579020 | 1469.85 | 6.05 | 0.41 | 1469.92 | 1472.1199 | 1464.73 | 0 |
| 1732492620 | 1463.8 | 0 | 0.00 | 1463.8 | 1463.8 | 1463.8 | 0 |
| 1732406220 | 1463.8 | 1.06 | 0.07 | 1469.92 | 1469.92 | 1462.74 | 0 |
| 1732319820 | 1462.74 | -3.12 | -0.21 | 1466.6099 | 1471.69 | 1455.4 | 0 |
| 1732233420 | 1465.8599 | -9.7 | -0.66 | 1476.1 | 1475.72 | 1456.8699 | 0 |
| 1732147020 | 1475.56 | -0.97 | -0.07 | 1476.55 | 1494.24 | 1471.33 | 0 |
| 1732060620 | 1476.53 | 0.86 | 0.06 | 1475.8699 | 1502.43 | 1470.075 | 0 |
| 1731974220 | 1475.67 | 6.65 | 0.45 | 1475.4915 | 1481.55 | 1471.57 | 0 |
| 1731887820 | 1469.02 | 0 | 0.00 | 1469.02 | 1469.02 | 1469.02 | 0 |
| 1731801420 | 1469.02 | 0.04 | 0.00 | 1475.4915 | 1475.4915 | 1469.02 | 0 |
| 1731715020 | 1468.9849 | -12.55 | -0.85 | 1481.53 | 1482.07 | 1468.24 | 0 |
| 1731628620 | 1481.53 | -3.68 | -0.25 | 1483.84 | 1483.9 | 1476.63 | 0 |
| 1731542220 | 1485.205 | -10.5 | -0.70 | 1495.705 | 1494.57 | 1482.55 | 0 |
| 1731455820 | 1495.705 | 3.36 | 0.22 | 1492.33 | 1497.56 | 1490.5 | 0 |
| 1731369420 | 1492.35 | -5.65 | -0.38 | 1493.9694 | 1495.5 | 1477.8699 | 0 |
| 1731283020 | 1498 | -0.68 | -0.05 | 1498 | 1498 | 1498 | 0 |
| 1731196620 | 1498.68 | 0 | 0.00 | 1498.68 | 1498.68 | 1498.68 | 0 |
| 1731110220 | 1498.68 | 3.14 | 0.21 | 1495.17 | 1500.21 | 1492 | 0 |
| 1731023820 | 1495.54 | -8.04 | -0.53 | 1503.35 | 1501.3699 | 1491.85 | 0 |
| 1730937420 | 1503.575 | -3.06 | -0.20 | 1506.635 | 1505.29 | 1495.83 | 0 |
| 1730851020 | 1506.635 | 11.72 | 0.78 | 1495.25 | 1510.63 | 1498.42 | 0 |
| 1730764620 | 1494.91 | -4.03 | -0.27 | 1498.94 | 1500.06 | 1493.66 | 0 |
| 1730678220 | 1498.94 | 0 | 0.00 | 1495.355 | 1498.94 | 1495.355 | 0 |
| 1730591820 | 1498.94 | 3.78 | 0.25 | 1495.165 | 1498.94 | 1495.165 | 0 |
| 1730505420 | 1495.165 | -2.49 | -0.17 | 1494.7 | 1501.14 | 1492.63 | 0 |
| 1730419020 | 1497.65 | 1.67 | 0.11 | 1499.01 | 1501.46 | 1493.05 | 0 |
| 1730332620 | 1495.98 | -1.63 | -0.11 | 1498.1199 | 1499.94 | 1489.89 | 0 |
| 1730246220 | 1497.6099 | 2.37 | 0.16 | 1496.1 | 1500.21 | 1484.97 | 0 |
| 1730159820 | 1495.24 | -3.65 | -0.24 | 1495.2 | 1499.84 | 1492.48 | 0 |
| 1730073420 | 1498.89 | 0 | 0.00 | 1498.89 | 1498.89 | 1498.89 | 0 |
| 1729986960 | 1498.89 | 0 | 0.00 | 1498.89 | 1498.89 | 1498.89 | 0 |
| 1729900620 | 1498.89 | 5.26 | 0.35 | 1492.46 | 1505.96 | 1497.9 | 0 |
| 1729814220 | 1493.63 | 5.01 | 0.34 | 1488.6199 | 1494.32 | 1486.46 | 0 |
| 1729727820 | 1488.6199 | -1.04 | -0.07 | 1489.66 | 1493.58 | 1488.22 | 0 |
| 1729641420 | 1489.66 | -2.65 | -0.18 | 1492.31 | 1494.57 | 1489.21 | 0 |
| 1729555020 | 1492.31 | 6.06 | 0.41 | 1486.25 | 1496.26 | 1486.25 | 0 |
| 1729468620 | 1486.25 | -2.26 | -0.15 | 1488.505 | 1488.505 | 1486.25 | 0 |
| 1729382220 | 1488.505 | 0.26 | 0.02 | 1486.25 | 1488.505 | 1486.25 | 0 |
| 1729295820 | 1488.2449 | 1.36 | 0.09 | 1485.48 | 1489.98 | 1485.03 | 0 |
| 1729209420 | 1486.88 | 4.47 | 0.30 | 1483.1 | 1489.8599 | 1482.29 | 0 |
| 1729123020 | 1482.41 | -1.48 | -0.10 | 1485.14 | 1485.575 | 1480.42 | 0 |
| 1729036620 | 1483.89 | 3.86 | 0.26 | 1480 | 1489.05 | 1481.93 | 0 |
| 1728950220 | 1480.035 | 4.05 | 0.27 | 1475.7983 | 1485.58 | 1475.7983 | 0 |
| 1728863820 | 1475.9849 | -0.32 | -0.02 | 1475.9849 | 1475.9849 | 1475.9849 | 0 |
| 1728777420 | 1476.3 | 0 | 0.00 | 1476.3 | 1476.3 | 1476.3 | 0 |
| 1728691020 | 1476.3 | 0.3 | 0.02 | 1476.965 | 1479.85 | 1472.43 | 0 |
| 1728604620 | 1476 | 2.22 | 0.15 | 1474.85 | 1483.55 | 1470.29 | 0 |
| 1728518220 | 1473.78 | 0.54 | 0.04 | 1472.8 | 1475.75 | 1470.59 | 0 |
| 1728431820 | 1473.24 | -6.15 | -0.42 | 1475.91 | 1482.91 | 1470.48 | 0 |
| 1728345420 | 1479.385 | 0.83 | 0.06 | 1472.1045 | 1480.83 | 1472.1045 | 0 |
| 1728259020 | 1478.555 | 0 | 0.00 | 1478.555 | 1478.555 | 1478.555 | 0 |
| 1728172620 | 1478.555 | -0.27 | -0.02 | 1472.1045 | 1478.825 | 1472.1045 | 0 |
| 1728086220 | 1478.825 | 8.71 | 0.59 | 1471.04 | 1481.63 | 1469.93 | 0 |
| 1727999820 | 1470.1199 | 6.39 | 0.44 | 1461.79 | 1475.05 | 1468.16 | 0 |
| 1727913420 | 1463.725 | -3.19 | -0.22 | 1465.3699 | 1464.31 | 1457.7 | 0 |
| 1727827020 | 1466.91 | 0.33 | 0.02 | 1466.29 | 1473.56 | 1461.7 | 0 |
| 1727740620 | 1466.58 | 3.88 | 0.26 | 1464.8396 | 1469.75 | 1455.75 | 0 |
| 1727654220 | 1462.705 | 0 | 0.00 | 1462.705 | 1462.705 | 1462.705 | 0 |
| 1727567760 | 1462.705 | 0 | 0.00 | 1462.705 | 1462.705 | 1462.705 | 0 |
| 1727481360 | 1462.705 | -6.05 | -0.41 | 1471.91 | 1475.46 | 1459.98 | 0 |
| 1727395020 | 1468.755 | -18.35 | -1.23 | 1485.52 | 1483.67 | 1465.78 | 0 |
| 1727308620 | 1487.1099 | 4.94 | 0.33 | 1482.48 | 1491.68 | 1482.64 | 0 |
| 1727222220 | 1482.17 | -3.59 | -0.24 | 1483.24 | 1488.82 | 1480.9 | 0 |
| 1727135820 | 1485.76 | -0.95 | -0.06 | 1485.5291 | 1491.53 | 1482.02 | 0 |
| 1727049420 | 1486.71 | 0 | 0.00 | 1486.71 | 1486.71 | 1486.71 | 0 |
| 1726963020 | 1486.71 | 0 | 0.00 | 1486.71 | 1486.71 | 1486.71 | 0 |
| 1726876620 | 1486.71 | 3.64 | 0.25 | 1482.63 | 1492.295 | 1483.9949 | 0 |
| 1726790220 | 1483.07 | 11.79 | 0.80 | 1472.33 | 1504.92 | 1476.81 | 0 |
| 1726703820 | 1471.28 | -1.27 | -0.09 | 1473.31 | 1477.97 | 1467.39 | 0 |
| 1726617420 | 1472.55 | -5.82 | -0.39 | 1469.74 | 1475.81 | 1463.64 | 0 |
| 1726531020 | 1478.365 | 5.9 | 0.40 | 1473.34 | 1480.53 | 1462.07 | 0 |
| 1726444620 | 1472.46 | -0.52 | -0.03 | 1473.34 | 1473.34 | 1472.46 | 0 |
| 1726358220 | 1472.975 | 0 | 0.00 | 1472.975 | 1472.975 | 1472.975 | 0 |
| 1726271820 | 1472.975 | -8.92 | -0.60 | 1480.01 | 1475.04 | 1470.16 | 0 |
| 1726185420 | 1481.895 | 6.32 | 0.43 | 1476.02 | 1484.33 | 1474.18 | 0 |
| 1726099020 | 1475.58 | -5.45 | -0.37 | 1481.59 | 1480.06 | 1472.17 | 0 |
| 1726012620 | 1481.03 | -2.21 | -0.15 | 1484.1 | 1484.57 | 1479.44 | 0 |
| 1725926220 | 1483.24 | -0.63 | -0.04 | 1475.94 | 1489.72 | 1475.94 | 0 |
| 1725839820 | 1483.865 | -0.18 | -0.01 | 1483.865 | 1483.865 | 1475.94 | 0 |
| 1725753420 | 1484.045 | 0 | 0.00 | 1484.045 | 1484.045 | 1484.045 | 0 |
| 1725667020 | 1484.045 | 2.53 | 0.17 | 1481.84 | 1484.48 | 1474.53 | 0 |
| 1725580620 | 1481.52 | 2.52 | 0.17 | 1478.24 | 1483.53 | 1478.96 | 0 |
| 1725494220 | 1479 | -0.99 | -0.07 | 1481.41 | 1484.6 | 1472.55 | 0 |
| 1725407820 | 1479.9949 | -1.44 | -0.10 | 1481.92 | 1486.02 | 1478.25 | 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
