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 | 1.53823 | 1.39705177147 | 110.10544 | 111.64367 | 110.02807 | 0 | 0 | FX |
| 4 | 3.51741 | 3.25305804529 | 108.12626 | 111.64367 | 107.18819 | 0 | 0 | FX |
| 12 | 3.24626 | 2.99477635121 | 108.39741 | 111.64367 | 105.02286 | 0 | 0 | FX |
| 26 | 1.49918 | 1.36110303838 | 110.14449 | 112.29757 | 105.02286 | 0 | 0 | FX |
| 52 | 6.39862 | 6.07973486639 | 105.24505 | 112.29757 | 102.75257 | 0 | 0 | FX |
| 156 | 10.42075 | 10.2948521936 | 101.22292 | 112.29757 | 85.453117 | 0 | 0 | FX |
| 260 | 17.44895 | 18.5243397931 | 94.19472 | 112.29757 | 85.453117 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 111.15542 | 0.6 | 0.55 | 110.51159 | 111.15542 | 110.51159 | 0 |
| 1741046220 | 110.55107 | 0.43 | 0.39 | 110.0274 | 110.55107 | 110.02807 | 0 |
| 1740959820 | 110.11868 | 0.02 | 0.02 | 110.11868 | 110.11868 | 110.09801 | 0 |
| 1740873420 | 110.09801 | 0 | 0.00 | 110.09801 | 110.09801 | 110.09801 | 0 |
| 1740787020 | 110.09801 | -0.34 | -0.30 | 110.70308 | 110.70308 | 110.09801 | 0 |
| 1740700620 | 110.43456 | 0.17 | 0.15 | 110.48073 | 110.48073 | 110.43456 | 0 |
| 1740614220 | 110.26616 | 0.04 | 0.03 | 110.10544 | 110.26616 | 110.10544 | 0 |
| 1740527820 | 110.23023 | 0.67 | 0.61 | 109.44509 | 110.23023 | 109.44509 | 0 |
| 1740441420 | 109.55741 | 0.33 | 0.30 | 108.96806 | 109.55741 | 108.96806 | 0 |
| 1740355020 | 109.2281 | 0 | 0.00 | 109.2281 | 109.2281 | 109.2281 | 0 |
| 1740268620 | 109.2281 | 0 | 0.00 | 109.2281 | 109.2281 | 109.2281 | 0 |
| 1740182220 | 109.2281 | 0.04 | 0.04 | 109.1022 | 109.2281 | 109.1022 | 0 |
| 1740095820 | 109.18654 | -0.06 | -0.05 | 109.30385 | 109.42408 | 109.18654 | 0 |
| 1740009420 | 109.24515 | -0.3 | -0.27 | 109.78682 | 109.78682 | 109.24515 | 0 |
| 1739923020 | 109.54213 | 0.11 | 0.10 | 109.62885 | 109.62885 | 109.54213 | 0 |
| 1739836620 | 109.43312 | 0.4 | 0.36 | 108.84275 | 109.43312 | 108.84275 | 0 |
| 1739750220 | 109.0376 | 0 | 0.00 | 109.0376 | 109.0376 | 109.0376 | 0 |
| 1739663820 | 109.0376 | 0 | 0.00 | 109.0376 | 109.0376 | 109.0376 | 0 |
| 1739577420 | 109.0376 | 0.57 | 0.53 | 108.59555 | 109.12085 | 108.59555 | 0 |
| 1739491020 | 108.46396 | 0.3 | 0.28 | 107.92808 | 108.46396 | 107.92808 | 0 |
| 1739404620 | 108.16128 | 0.97 | 0.91 | 107.55401 | 108.16128 | 107.55401 | 0 |
| 1739318220 | 107.18819 | -1.18 | -1.09 | 107.18819 | 108.37266 | 107.18819 | 0 |
| 1739231820 | 108.37266 | -0.62 | -0.57 | 109.15471 | 109.1639 | 108.37266 | 0 |
| 1739145420 | 108.99032 | 0 | 0.00 | 108.99032 | 108.99032 | 108.99032 | 0 |
| 1739059020 | 108.99032 | 0 | 0.00 | 108.99032 | 108.99032 | 108.99032 | 0 |
| 1738972620 | 108.99032 | 0.65 | 0.60 | 108.61083 | 108.99032 | 108.61083 | 0 |
| 1738886220 | 108.34233 | -1.25 | -1.14 | 109.49085 | 109.49085 | 108.34233 | 0 |
| 1738799820 | 109.591 | 1.52 | 1.41 | 108.12626 | 109.591 | 108.12626 | 0 |
| 1738713420 | 108.0691 | 0.65 | 0.60 | 107.4967 | 108.0691 | 107.4967 | 0 |
| 1738627020 | 107.42301 | -0.52 | -0.48 | 107.82092 | 107.82092 | 107.33459 | 0 |
| 1738540620 | 107.94205 | 0.48 | 0.45 | 107.42764 | 108.27773 | 107.42764 | 0 |
| 1738454220 | 107.46041 | 0 | 0.00 | 107.46041 | 107.46041 | 107.46041 | 0 |
| 1738367820 | 107.46041 | -0.09 | -0.08 | 107.55991 | 107.55991 | 107.46041 | 0 |
| 1738281420 | 107.54705 | 0.01 | 0.01 | 107.61069 | 107.61069 | 107.54705 | 0 |
| 1738195020 | 107.54067 | -0.04 | -0.04 | 107.55194 | 107.57952 | 107.54067 | 0 |
| 1738108620 | 107.58401 | -0.24 | -0.23 | 108.15472 | 108.14827 | 107.58401 | 0 |
| 1738022220 | 107.82805 | 0.8 | 0.75 | 107.5499 | 107.82805 | 107.5499 | 0 |
| 1737935820 | 107.02721 | 0 | 0.00 | 107.02721 | 107.02721 | 107.02721 | 0 |
| 1737849420 | 107.02721 | 0 | 0.00 | 107.02721 | 107.02721 | 107.02721 | 0 |
| 1737763020 | 107.02721 | 0.67 | 0.63 | 106.61226 | 107.02721 | 106.61226 | 0 |
| 1737676620 | 106.36119 | -0.48 | -0.44 | 106.8309 | 106.8309 | 106.36119 | 0 |
| 1737590220 | 106.83659 | 0.89 | 0.84 | 106.15929 | 106.83659 | 106.15929 | 0 |
| 1737503820 | 105.94466 | 0.36 | 0.34 | 105.73445 | 105.94466 | 105.73445 | 0 |
| 1737417420 | 105.58885 | -0.01 | -0.00 | 105.69334 | 105.69334 | 105.58885 | 0 |
| 1737331020 | 105.59389 | 0 | 0.00 | 105.59389 | 105.59389 | 105.59389 | 0 |
| 1737244620 | 105.59389 | 0 | 0.00 | 105.59389 | 105.59389 | 105.59389 | 0 |
| 1737158220 | 105.59389 | -0.14 | -0.13 | 105.71832 | 105.71832 | 105.59389 | 0 |
| 1737071820 | 105.72899 | 0.18 | 0.17 | 105.81006 | 105.81006 | 105.72899 | 0 |
| 1736985420 | 105.54975 | 0.19 | 0.18 | 105.10973 | 105.54975 | 105.10973 | 0 |
| 1736899020 | 105.36182 | 0.34 | 0.32 | 105.35132 | 105.36182 | 105.35132 | 0 |
| 1736812620 | 105.02286 | -0.85 | -0.80 | 105.53274 | 105.53274 | 105.02286 | 0 |
| 1736726220 | 105.87048 | 0 | 0.00 | 105.87048 | 105.87048 | 105.87048 | 0 |
| 1736639820 | 105.87048 | -0.01 | -0.01 | 105.87048 | 105.87806 | 105.87048 | 0 |
| 1736553420 | 105.87806 | 0.22 | 0.21 | 105.58122 | 105.87806 | 105.60014 | 0 |
| 1736467020 | 105.65314 | -0.46 | -0.43 | 105.94811 | 105.94811 | 105.48612 | 0 |
| 1736380620 | 106.11341 | -1.4 | -1.30 | 107.63868 | 107.63868 | 106.11341 | 0 |
| 1736294220 | 107.50968 | -0.1 | -0.09 | 107.73627 | 107.73627 | 107.50968 | 0 |
| 1736207820 | 107.60974 | 1.14 | 1.07 | 106.5513 | 107.60974 | 106.5513 | 0 |
| 1736121420 | 106.47427 | 0 | 0.00 | 106.47427 | 106.47427 | 106.47427 | 0 |
| 1736035020 | 106.47427 | 0 | 0.00 | 106.47427 | 106.47427 | 106.47106 | 0 |
| 1735948620 | 106.47106 | -0.31 | -0.29 | 106.91177 | 106.91177 | 106.47106 | 0 |
| 1735862220 | 106.78489 | -0.63 | -0.59 | 106.78489 | 107.41778 | 106.78489 | 0 |
| 1735775820 | 107.41778 | -0.33 | -0.31 | 107.41778 | 107.41778 | 107.41778 | 0 |
| 1735689420 | 107.74674 | 0 | 0.00 | 107.74674 | 107.74674 | 107.74674 | 0 |
| 1735603020 | 107.74674 | 0.36 | 0.33 | 107.76935 | 107.76935 | 107.74674 | 0 |
| 1735516620 | 107.38772 | 0 | 0.00 | 107.38772 | 107.38772 | 107.38772 | 0 |
| 1735430220 | 107.38772 | -0.07 | -0.07 | 107.38772 | 107.45878 | 107.38772 | 0 |
| 1735343760 | 107.45878 | -0.98 | -0.91 | 107.45878 | 108.44169 | 107.45878 | 0 |
| 1735257420 | 108.44169 | 0 | 0.00 | 108.44169 | 108.44169 | 108.44169 | 0 |
| 1735171020 | 108.44169 | 1.73 | 1.62 | 108.44169 | 108.44169 | 106.71016 | 0 |
| 1735084620 | 106.71016 | -0.04 | -0.04 | 106.7016 | 106.71016 | 106.7016 | 0 |
| 1734998220 | 106.75368 | 0.44 | 0.41 | 106.50897 | 106.75368 | 106.50897 | 0 |
| 1734911820 | 106.31543 | 0 | 0.00 | 106.31543 | 106.31543 | 106.31543 | 0 |
| 1734825420 | 106.31543 | 0.01 | 0.01 | 106.31543 | 106.31543 | 106.30647 | 0 |
| 1734739020 | 106.30647 | -0.94 | -0.87 | 106.68562 | 106.68562 | 106.30647 | 0 |
| 1734652620 | 107.24463 | -0.82 | -0.76 | 108.21076 | 108.21207 | 107.24463 | 0 |
| 1734566220 | 108.06393 | 0.05 | 0.04 | 107.86379 | 108.06393 | 107.86379 | 0 |
| 1734479820 | 108.01871 | 0.68 | 0.64 | 107.40663 | 108.01871 | 107.40663 | 0 |
| 1734393420 | 107.33414 | 0.2 | 0.19 | 106.79391 | 107.33414 | 106.79391 | 0 |
| 1734307020 | 107.13042 | 0 | 0.00 | 107.13042 | 107.13042 | 107.13042 | 0 |
| 1734220620 | 107.13042 | 0 | 0.00 | 107.13042 | 107.13042 | 107.13042 | 0 |
| 1734134220 | 107.13042 | -0.94 | -0.87 | 107.85001 | 107.85001 | 107.13042 | 0 |
| 1734047820 | 108.0691 | 0.11 | 0.10 | 108.23722 | 108.23722 | 108.0691 | 0 |
| 1733961420 | 107.9558 | -0.28 | -0.26 | 108.39741 | 108.39741 | 107.9558 | 0 |
| 1733875020 | 108.23855 | 0.08 | 0.07 | 108.19472 | 108.23855 | 108.17577 | 0 |
| 1733788620 | 108.1601 | -0.01 | -0.01 | 108.2376 | 108.2376 | 108.1601 | 0 |
| 1733702220 | 108.17231 | 0.07 | 0.07 | 108.13382 | 108.17231 | 108.13382 | 0 |
| 1733615820 | 108.09862 | -0.09 | -0.08 | 108.04 | 108.19058 | 108.04 | 0 |
| 1733529420 | 108.19058 | 0.41 | 0.38 | 107.59101 | 108.19058 | 107.59101 | 0 |
| 1733443020 | 107.78142 | 0.26 | 0.24 | 107.52934 | 107.78142 | 107.52934 | 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
