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 | -8 | -0.279847483122 | 2858.7 | 2880.5 | 2849.5 | 0 | 0 | FX |
| 4 | 101.8 | 3.70329950162 | 2748.9 | 2898.5 | 2748.9 | 0 | 0 | FX |
| 12 | 262.9 | 10.1592085942 | 2587.8 | 2898.5 | 2564.1 | 0 | 0 | FX |
| 26 | -170.5 | -5.64345293261 | 3021.2 | 3021.2 | 2468 | 0 | 0 | FX |
| 52 | 78.4 | 2.82797677019 | 2772.3 | 3054.9 | 2468 | 0 | 0 | FX |
| 156 | 282.53 | 11.0012187667 | 2568.17 | 3054.9 | 2232.73 | 0 | 0 | FX |
| 260 | 318.44 | 12.5753279679 | 2532.26 | 3054.9 | 2232.73 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 2850.7 | -16.4 | -0.57 | 2867.1 | 2867.1 | 2850.7 | 0 |
| 1743465420 | 2867.1 | 17.6 | 0.62 | 2849.5 | 2867.1 | 2849.5 | 0 |
| 1743379020 | 2849.5 | 0 | 0.00 | 2849.5 | 2849.5 | 2849.5 | 0 |
| 1743292620 | 2849.5 | 0 | 0.00 | 2849.5 | 2849.5 | 2849.5 | 0 |
| 1743206220 | 2849.5 | -31 | -1.08 | 2880.5 | 2880.5 | 2849.5 | 0 |
| 1743119820 | 2880.5 | 9.8 | 0.34 | 2870.7 | 2880.5 | 2870.7 | 0 |
| 1743033420 | 2870.7 | 12 | 0.42 | 2858.7 | 2870.7 | 2858.7 | 0 |
| 1742947020 | 2858.7 | -22.8 | -0.79 | 2881.5 | 2881.5 | 2858.7 | 0 |
| 1742860620 | 2881.5 | 3.3 | 0.11 | 2878.2 | 2881.5 | 2878.2 | 0 |
| 1742774220 | 2878.2 | 0 | 0.00 | 2878.2 | 2878.2 | 2878.2 | 0 |
| 1742687820 | 2878.2 | 0 | 0.00 | 2878.2 | 2878.2 | 2878.2 | 0 |
| 1742601420 | 2878.2 | 8.5 | 0.30 | 2869.7 | 2878.2 | 2869.7 | 0 |
| 1742515020 | 2869.7 | -10.1 | -0.35 | 2879.8 | 2879.8 | 2869.7 | 0 |
| 1742428620 | 2879.8 | -2.1 | -0.07 | 2881.9 | 2881.9 | 2879.8 | 0 |
| 1742342220 | 2881.9 | -4.4 | -0.15 | 2886.3 | 2886.3 | 2881.9 | 0 |
| 1742255820 | 2886.3 | -12.2 | -0.42 | 2898.5 | 2898.5 | 2886.3 | 0 |
| 1742169420 | 2898.5 | 0 | 0.00 | 2898.5 | 2898.5 | 2898.5 | 0 |
| 1742083020 | 2898.5 | 0 | 0.00 | 2898.5 | 2898.5 | 2898.5 | 0 |
| 1741996620 | 2898.5 | 10.7 | 0.37 | 2887.8 | 2898.5 | 2887.8 | 0 |
| 1741910220 | 2887.8 | 9.9 | 0.34 | 2877.9 | 2887.8 | 2877.9 | 0 |
| 1741823820 | 2877.9 | -6.4 | -0.22 | 2884.3 | 2884.3 | 2877.9 | 0 |
| 1741737420 | 2884.3 | 33.8 | 1.19 | 2850.5 | 2884.3 | 2850.5 | 0 |
| 1741651020 | 2850.5 | -19.2 | -0.67 | 2869.7 | 2869.7 | 2850.5 | 0 |
| 1741564620 | 2869.7 | 0 | 0.00 | 2869.7 | 2869.7 | 2869.7 | 0 |
| 1741478220 | 2869.7 | 0 | 0.00 | 2869.7 | 2869.7 | 2869.7 | 0 |
| 1741391820 | 2869.7 | 24.1 | 0.85 | 2845.6 | 2869.7 | 2845.6 | 0 |
| 1741305420 | 2845.6 | 53.1 | 1.90 | 2792.5 | 2845.6 | 2792.5 | 0 |
| 1741219020 | 2792.5 | 43.6 | 1.59 | 2748.9 | 2792.5 | 2748.9 | 0 |
| 1741132620 | 2748.9 | 28.6 | 1.05 | 2720.3 | 2748.9 | 2720.3 | 0 |
| 1741046220 | 2720.3 | 11.5 | 0.42 | 2708.8 | 2720.3 | 2708.8 | 0 |
| 1740959820 | 2708.8 | 0 | 0.00 | 2708.8 | 2708.8 | 2708.8 | 0 |
| 1740873420 | 2708.8 | 0 | 0.00 | 2708.8 | 2708.8 | 2708.8 | 0 |
| 1740787020 | 2708.8 | -17.5 | -0.64 | 2726.3 | 2726.3 | 2708.8 | 0 |
| 1740700620 | 2726.3 | 4.8 | 0.18 | 2721.5 | 2726.3 | 2721.5 | 0 |
| 1740614220 | 2721.5 | -24.1 | -0.88 | 2745.6 | 2745.6 | 2721.5 | 0 |
| 1740527820 | 2745.6 | 18.6 | 0.68 | 2727 | 2745.6 | 2727 | 0 |
| 1740441420 | 2727 | 20.7 | 0.76 | 2706.3 | 2727 | 2706.3 | 0 |
| 1740355020 | 2706.3 | 0 | 0.00 | 2706.3 | 2706.3 | 2706.3 | 0 |
| 1740268620 | 2706.3 | 0 | 0.00 | 2706.3 | 2706.3 | 2706.3 | 0 |
| 1740182220 | 2706.3 | -7.7 | -0.28 | 2714 | 2714 | 2706.3 | 0 |
| 1740095820 | 2714 | 29.6 | 1.10 | 2684.4 | 2714 | 2684.4 | 0 |
| 1740009420 | 2684.4 | -43.8 | -1.61 | 2728.2 | 2728.2 | 2684.4 | 0 |
| 1739923020 | 2728.2 | 2.9 | 0.11 | 2725.3 | 2728.2 | 2725.3 | 0 |
| 1739836620 | 2725.3 | 3.6 | 0.13 | 2721.7 | 2725.3 | 2721.7 | 0 |
| 1739750220 | 2721.7 | 0 | 0.00 | 2721.7 | 2721.7 | 2721.7 | 0 |
| 1739663820 | 2721.7 | 0 | 0.00 | 2721.7 | 2721.7 | 2721.7 | 0 |
| 1739577420 | 2721.7 | 16.9 | 0.62 | 2704.8 | 2721.7 | 2704.8 | 0 |
| 1739491020 | 2704.8 | 7.2 | 0.27 | 2697.6 | 2704.8 | 2697.6 | 0 |
| 1739404620 | 2697.6 | 21.6 | 0.81 | 2676 | 2697.6 | 2676 | 0 |
| 1739318220 | 2676 | 39 | 1.48 | 2637 | 2676 | 2637 | 0 |
| 1739231820 | 2637 | -31.3 | -1.17 | 2668.3 | 2668.3 | 2637 | 0 |
| 1739145420 | 2668.3 | 0 | 0.00 | 2668.3 | 2668.3 | 2668.3 | 0 |
| 1739059020 | 2668.3 | 0 | 0.00 | 2668.3 | 2668.3 | 2668.3 | 0 |
| 1738972620 | 2668.3 | 15.6 | 0.59 | 2652.7 | 2668.3 | 2652.7 | 0 |
| 1738886220 | 2652.7 | -18.7 | -0.70 | 2671.4 | 2671.4 | 2652.7 | 0 |
| 1738799820 | 2671.4 | 49.5 | 1.89 | 2621.9 | 2671.4 | 2621.9 | 0 |
| 1738713420 | 2621.9 | -18.1 | -0.69 | 2640 | 2640 | 2621.9 | 0 |
| 1738627020 | 2640 | -5.8 | -0.22 | 2645.8 | 2645.8 | 2640 | 0 |
| 1738540620 | 2645.8 | 0 | 0.00 | 2645.8 | 2645.8 | 2645.8 | 0 |
| 1738454220 | 2645.8 | 0 | 0.00 | 2645.8 | 2645.8 | 2645.8 | 0 |
| 1738367820 | 2645.8 | 1.1 | 0.04 | 2644.7 | 2645.8 | 2644.7 | 0 |
| 1738281420 | 2644.7 | -2.5 | -0.09 | 2647.2 | 2647.2 | 2644.7 | 0 |
| 1738195020 | 2647.2 | 17.9 | 0.68 | 2629.3 | 2647.2 | 2629.3 | 0 |
| 1738108620 | 2629.3 | -43.1 | -1.61 | 2672.4 | 2672.4 | 2629.3 | 0 |
| 1738022220 | 2672.4 | 54.9 | 2.10 | 2670.8 | 2672.4 | 2670.8 | 0 |
| 1737935820 | 2617.5 | 0 | 0.00 | 2617.5 | 2617.5 | 2617.5 | 0 |
| 1737849420 | 2617.5 | 0 | 0.00 | 2617.5 | 2617.5 | 2617.5 | 0 |
| 1737763020 | 2617.5 | 0 | 0.00 | 2617.5 | 2617.5 | 2617.5 | 0 |
| 1737676620 | 2617.5 | -1.1 | -0.04 | 2618.6 | 2618.6 | 2617.5 | 0 |
| 1737590220 | 2618.6 | -3.4 | -0.13 | 2622 | 2622 | 2618.6 | 0 |
| 1737503820 | 2622 | 25 | 0.96 | 2597 | 2622 | 2597 | 0 |
| 1737417420 | 2597 | -10.2 | -0.39 | 2607.2 | 2607.2 | 2597 | 0 |
| 1737331020 | 2607.2 | 0 | 0.00 | 2607.2 | 2607.2 | 2607.2 | 0 |
| 1737244620 | 2607.2 | 0 | 0.00 | 2607.2 | 2607.2 | 2607.2 | 0 |
| 1737158220 | 2607.2 | 8.9 | 0.34 | 2598.3 | 2607.2 | 2598.3 | 0 |
| 1737071820 | 2598.3 | -2.7 | -0.10 | 2601 | 2601 | 2598.3 | 0 |
| 1736985420 | 2601 | 11.8 | 0.46 | 2589.2 | 2601 | 2589.2 | 0 |
| 1736899020 | 2589.2 | 19.8 | 0.77 | 2569.4 | 2589.2 | 2569.4 | 0 |
| 1736812620 | 2569.4 | -23.5 | -0.91 | 2592.9 | 2592.9 | 2569.4 | 0 |
| 1736726220 | 2592.9 | 0 | 0.00 | 2592.9 | 2592.9 | 2592.9 | 0 |
| 1736639820 | 2592.9 | 0 | 0.00 | 2592.9 | 2592.9 | 2592.9 | 0 |
| 1736553420 | 2592.9 | 27.9 | 1.09 | 2565 | 2592.9 | 2565 | 0 |
| 1736467020 | 2565 | 0.9 | 0.04 | 2564.1 | 2565 | 2564.1 | 0 |
| 1736380620 | 2564.1 | -23.7 | -0.92 | 2587.8 | 2587.8 | 2564.1 | 0 |
| 1736294220 | 2587.8 | 49.5 | 1.95 | 2589.8 | 2589.8 | 2587.8 | 0 |
| 1736207820 | 2538.3 | 0 | 0.00 | 2538.3 | 2538.3 | 2538.3 | 0 |
| 1736121420 | 2538.3 | 0 | 0.00 | 2538.3 | 2538.3 | 2538.3 | 0 |
| 1736035020 | 2538.3 | 0 | 0.00 | 2538.3 | 2538.3 | 2538.3 | 0 |
| 1735948620 | 2538.3 | 22.4 | 0.89 | 2515.9 | 2538.3 | 2515.9 | 0 |
| 1735862220 | 2515.9 | -8.6 | -0.34 | 2515.9 | 2524.5 | 2515.9 | 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
