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 | -45.3 | -0.0465693883887 | 97274.2 | 97910 | 97211.5 | 0 | 0 | FX |
| 4 | 3699.9 | 3.95588534038 | 93529 | 97910 | 93171.7 | 0 | 0 | FX |
| 12 | 3727.9 | 3.98701618165 | 93501 | 97910 | 91304.1 | 0 | 0 | FX |
| 26 | -2699.9 | -2.70182369847 | 99928.8 | 100207.6 | 91304.1 | 0 | 0 | FX |
| 52 | 132.1 | 0.136049797728 | 97096.8 | 100207.6 | 48931.5 | 0 | 0 | FX |
| 156 | 95562.1 | 5733.26733861 | 1666.8 | 100207.6 | 799.5 | 0 | 0 | FX |
| 260 | 95616.9 | 5931.56947891 | 1612 | 100207.6 | 799.5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 97228.9 | 17.4 | 0.02 | 97211.5 | 97228.9 | 97211.5 | 0 |
| 1742515020 | 97211.5 | -698.5 | -0.71 | 97739 | 97739 | 97211.5 | 0 |
| 1742428620 | 97910 | 100.4 | 0.10 | 97910 | 97910 | 97739 | 0 |
| 1742342220 | 97809.6 | 126.6 | 0.13 | 97683 | 97809.6 | 97683 | 0 |
| 1742255820 | 97683 | 48.1 | 0.05 | 97634.9 | 97683 | 97634.9 | 0 |
| 1742169420 | 97634.9 | 0 | 0.00 | 97634.9 | 97634.9 | 97634.9 | 0 |
| 1742083020 | 97634.9 | 0 | 0.00 | 97634.9 | 97634.9 | 97634.9 | 0 |
| 1741996620 | 97634.9 | 360.7 | 0.37 | 97274.2 | 97634.9 | 97274.2 | 0 |
| 1741910220 | 97274.2 | -398.8 | -0.41 | 97673 | 97673 | 97274.2 | 0 |
| 1741823820 | 97673 | -32.4 | -0.03 | 97705.4 | 97705.4 | 97673 | 0 |
| 1741737420 | 97705.4 | 1 | 1.13 | 97221.6 | 97705.4 | 97221.6 | 0 |
| 1741651020 | 96615 | -596.5 | -0.61 | 97211.5 | 97221.6 | 96615 | 0 |
| 1741564620 | 97211.5 | 0 | 0.00 | 97211.5 | 97211.5 | 97211.5 | 0 |
| 1741478220 | 97211.5 | 0 | 0.00 | 97211.5 | 97211.5 | 97211.5 | 0 |
| 1741391820 | 97211.5 | 449.1 | 0.46 | 96762.4 | 97211.5 | 96762.4 | 0 |
| 1741305420 | 96762.4 | 147.4 | 0.15 | 95681.6 | 96762.4 | 95681.6 | 0 |
| 1741219020 | 96615 | 2 | 2.26 | 94477.6 | 96615 | 94477.6 | 0 |
| 1741132620 | 94477.6 | 821 | 0.88 | 93656.6 | 94477.6 | 93656.6 | 0 |
| 1741046220 | 93656.6 | 484.9 | 0.52 | 93171.7 | 93656.6 | 93171.7 | 0 |
| 1740959820 | 93171.7 | -590.8 | -0.63 | 93171.7 | 93762.5 | 93171.7 | 0 |
| 1740873420 | 93762.5 | 0 | 0.00 | 93762.5 | 93762.5 | 93762.5 | 0 |
| 1740787020 | 93762.5 | -101.3 | -0.11 | 93863.8 | 93863.8 | 93171.7 | 0 |
| 1740700620 | 93863.8 | -141.2 | -0.15 | 94005 | 93863.8 | 93762.5 | 0 |
| 1740614220 | 94005 | 21.3 | 0.02 | 93983.7 | 94005 | 93983.7 | 0 |
| 1740527820 | 93983.7 | 185.9 | 0.20 | 93797.8 | 93983.7 | 93797.8 | 0 |
| 1740441420 | 93797.8 | 487.8 | 0.52 | 93752.1 | 93797.8 | 93752.1 | 0 |
| 1740355020 | 93310 | 0 | 0.00 | 93310 | 93310 | 93310 | 0 |
| 1740268620 | 93310 | 0 | 0.00 | 93310 | 93310 | 93310 | 0 |
| 1740182220 | 93310 | -219 | -0.23 | 93529 | 93752.1 | 93310 | 0 |
| 1740095820 | 93529 | 227.5 | 0.24 | 93467.5 | 93529 | 93301.5 | 0 |
| 1740009420 | 93301.5 | -323.5 | -0.35 | 93642.7 | 93642.7 | 93301.5 | 0 |
| 1739923020 | 93625 | -240.2 | -0.26 | 93865.2 | 93865.2 | 93625 | 0 |
| 1739836620 | 93865.2 | 124.5 | 0.13 | 93740.7 | 93865.2 | 93740.7 | 0 |
| 1739750220 | 93740.7 | 0 | 0.00 | 93740.7 | 93740.7 | 93740.7 | 0 |
| 1739663820 | 93740.7 | 0 | 0.00 | 93740.7 | 93740.7 | 93740.7 | 0 |
| 1739577420 | 93740.7 | 575.4 | 0.62 | 93165.3 | 93740.7 | 93625 | 0 |
| 1739491020 | 93165.3 | 236.9 | 0.25 | 92928.4 | 93165.3 | 92928.4 | 0 |
| 1739404620 | 92928.4 | 494.9 | 0.54 | 92433.5 | 92928.4 | 92433.5 | 0 |
| 1739318220 | 92433.5 | -611.5 | -0.66 | 92422.3 | 92433.5 | 92422.3 | 0 |
| 1739231820 | 93045 | 69.7 | 0.07 | 92975.3 | 93045 | 92422.3 | 0 |
| 1739145420 | 92975.3 | 0 | 0.00 | 92975.3 | 92975.3 | 92975.3 | 0 |
| 1739059020 | 92975.3 | 0 | 0.00 | 92975.3 | 92975.3 | 92975.3 | 0 |
| 1738972620 | 92975.3 | -69.7 | -0.07 | 92792.8 | 92975.3 | 92792.8 | 0 |
| 1738886220 | 93045 | -219.1 | -0.23 | 93264.1 | 93264.1 | 92792.8 | 0 |
| 1738799820 | 93264.1 | 827.2 | 0.89 | 92436.9 | 93264.1 | 92436.9 | 0 |
| 1738713420 | 92436.9 | 628 | 0.68 | 91808.9 | 92436.9 | 91808.9 | 0 |
| 1738627020 | 91808.9 | -1 | -1.19 | 92916 | 92916 | 91808.9 | 0 |
| 1738540620 | 92916 | 0 | 0.00 | 92916 | 92916 | 92916 | 0 |
| 1738454220 | 92916 | 0 | 0.00 | 92916 | 92916 | 92916 | 0 |
| 1738367820 | 92916 | -143.2 | -0.15 | 93059.2 | 93325 | 92916 | 0 |
| 1738281420 | 93059.2 | -86.2 | -0.09 | 93145.4 | 93325 | 93059.2 | 0 |
| 1738195020 | 93145.4 | -194.8 | -0.21 | 93340.2 | 93340.2 | 93145.4 | 0 |
| 1738108620 | 93340.2 | -804.8 | -0.85 | 94145 | 94145 | 93340.2 | 0 |
| 1738022220 | 94145 | 242.9 | 0.26 | 93902.1 | 94145 | 93902.1 | 0 |
| 1737935820 | 93902.1 | 0 | 0.00 | 93902.1 | 93902.1 | 93902.1 | 0 |
| 1737849420 | 93902.1 | 0 | 0.00 | 93902.1 | 93902.1 | 93902.1 | 0 |
| 1737763020 | 93902.1 | 739.9 | 0.79 | 93162.2 | 93902.1 | 93162.2 | 0 |
| 1737676620 | 93162.2 | -127.8 | -0.14 | 93515.9 | 93515.9 | 93162.2 | 0 |
| 1737590220 | 93290 | 0 | 0.00 | 92714.5 | 93515.9 | 92714.5 | 0 |
| 1737503820 | 93290 | 820.7 | 0.89 | 92469.3 | 93290 | 92469.3 | 0 |
| 1737417420 | 92469.3 | 186.7 | 0.20 | 92282.6 | 92469.3 | 92282.6 | 0 |
| 1737331020 | 92282.6 | 0 | 0.00 | 92282.6 | 92282.6 | 92282.6 | 0 |
| 1737244620 | 92282.6 | 0 | 0.00 | 92282.6 | 92282.6 | 92282.6 | 0 |
| 1737158220 | 92282.6 | 133.4 | 0.14 | 92149.2 | 92282.6 | 91680 | 0 |
| 1737071820 | 92149.2 | -97.4 | -0.11 | 92246.6 | 92246.6 | 92149.2 | 0 |
| 1736985420 | 92246.6 | 419.8 | 0.46 | 91826.8 | 92246.6 | 91826.8 | 0 |
| 1736899020 | 91826.8 | 522.7 | 0.57 | 91304.1 | 91826.8 | 91680 | 0 |
| 1736812620 | 91304.1 | -947 | -1.03 | 92251.1 | 92251.1 | 91304.1 | 0 |
| 1736726220 | 92251.1 | 0 | 0.00 | 92251.1 | 92251.1 | 92251.1 | 0 |
| 1736639820 | 92251.1 | 0 | 0.00 | 92251.1 | 92251.1 | 92251.1 | 0 |
| 1736553420 | 92251.1 | 4.5 | 0.00 | 92246.6 | 92251.1 | 92246.6 | 0 |
| 1736467020 | 92246.6 | 30.2 | 0.03 | 92216.4 | 92246.6 | 92216.4 | 0 |
| 1736380620 | 92216.4 | -833.6 | -0.90 | 93252.9 | 93252.9 | 92216.4 | 0 |
| 1736294220 | 93050 | -534 | -0.57 | 93327.9 | 93327.9 | 93050 | 0 |
| 1736207820 | 93584 | 1 | 1.48 | 92217.8 | 93584 | 92217.8 | 0 |
| 1736121420 | 92217.8 | 0 | 0.00 | 92217.8 | 92217.8 | 92217.8 | 0 |
| 1736035020 | 92217.8 | 0 | 0.00 | 92217.8 | 92217.8 | 92217.8 | 0 |
| 1735948620 | 92217.8 | -311.2 | -0.34 | 92529 | 92529 | 92217.8 | 0 |
| 1735862220 | 92529 | -695.9 | -0.75 | 92529 | 93224.9 | 92529 | 0 |
| 1735775820 | 93224.9 | -340.9 | -0.36 | 93224.9 | 93224.9 | 93224.9 | 0 |
| 1735689420 | 93565.8 | 0 | 0.00 | 93565.8 | 93565.8 | 93565.8 | 0 |
| 1735603020 | 93565.8 | 64.8 | 0.07 | 93501 | 93565.8 | 93501 | 0 |
| 1735516620 | 93501 | 0 | 0.00 | 93501 | 93501 | 93501 | 0 |
| 1735430220 | 93501 | 0 | 0.00 | 93501 | 93501 | 93501 | 0 |
| 1735343760 | 93501 | 414.9 | 0.45 | 93501 | 93501 | 93086.1 | 0 |
| 1735257420 | 93086.1 | 0 | 0.00 | 93086.1 | 93086.1 | 93086.1 | 0 |
| 1735171020 | 93086.1 | 0 | 0.00 | 93086.1 | 93086.1 | 93086.1 | 0 |
| 1735084620 | 93086.1 | -45.9 | -0.05 | 93132 | 93132 | 93086.1 | 0 |
| 1734998220 | 93132 | 75 | 0.08 | 93057 | 93132 | 93057 | 0 |
| 1734911820 | 93057 | 0 | 0.00 | 93057 | 93057 | 93057 | 0 |
| 1734825420 | 93057 | 0 | 0.00 | 93057 | 93057 | 93057 | 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
