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 | 1.91536 | 1.72665927813 | 110.92866 | 113.04833 | 110.81189 | 0 | 0 | FX |
| 4 | 4.71506 | 4.36058942951 | 108.12896 | 113.04833 | 106.99471 | 0 | 0 | FX |
| 12 | 4.96908 | 4.60633396413 | 107.87494 | 113.04833 | 104.29721 | 0 | 0 | FX |
| 26 | 3.01401 | 2.744249955 | 109.83001 | 113.04833 | 104.29721 | 0 | 0 | FX |
| 52 | 6.45439 | 6.06674729483 | 106.38963 | 113.04833 | 102.55119 | 0 | 0 | FX |
| 156 | 12.946917 | 12.9602527112 | 99.897103 | 113.04833 | 85.331096 | 0 | 0 | FX |
| 260 | 17.015095 | 17.7556985013 | 95.828925 | 113.04833 | 85.331096 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 112.49932 | -0.11 | -0.10 | 112.36896 | 113.04833 | 112.29996 | 0 |
| 1741564620 | 112.61047 | 0 | 0.00 | 112.61047 | 112.61047 | 112.61047 | 0 |
| 1741478220 | 112.61047 | 0 | 0.00 | 112.61047 | 112.61047 | 112.61047 | 0 |
| 1741391820 | 112.61047 | 0.34 | 0.30 | 112.27436 | 112.70647 | 112.17101 | 0 |
| 1741305420 | 112.27536 | 0.26 | 0.23 | 112.01902 | 112.6103 | 112.0909 | 0 |
| 1741219020 | 112.01552 | 0.45 | 0.41 | 111.56129 | 112.31371 | 111.35343 | 0 |
| 1741132620 | 111.56129 | 0.61 | 0.55 | 110.92866 | 111.67722 | 110.81189 | 0 |
| 1741046220 | 110.9468 | 0.97 | 0.88 | 109.97791 | 111.11534 | 109.95198 | 0 |
| 1740959820 | 109.97791 | -0.04 | -0.04 | 110.0171 | 110.0171 | 109.97791 | 0 |
| 1740873420 | 110.0171 | 0 | 0.00 | 110.0171 | 110.0171 | 110.0171 | 0 |
| 1740787020 | 110.0171 | -0.01 | -0.01 | 110.04483 | 110.33252 | 109.81066 | 0 |
| 1740700620 | 110.02567 | -0.48 | -0.44 | 110.50888 | 110.67206 | 110.01606 | 0 |
| 1740614220 | 110.50888 | 0.22 | 0.20 | 110.30061 | 110.84586 | 110.04081 | 0 |
| 1740527820 | 110.29061 | 0.92 | 0.84 | 109.37676 | 110.52496 | 109.69358 | 0 |
| 1740441420 | 109.36703 | -0.07 | -0.06 | 109.76122 | 109.89491 | 109.29375 | 0 |
| 1740355020 | 109.43256 | 0 | 0.00 | 109.43256 | 109.43256 | 109.37949 | 0 |
| 1740268620 | 109.43256 | -0 | -0.00 | 109.43325 | 109.43325 | 109.37949 | 0 |
| 1740182220 | 109.43325 | -0.13 | -0.12 | 109.56057 | 109.88698 | 109.32807 | 0 |
| 1740095820 | 109.56057 | 0.2 | 0.18 | 109.35932 | 109.66892 | 109.05003 | 0 |
| 1740009420 | 109.35932 | -0.39 | -0.36 | 109.75176 | 109.79824 | 109.20992 | 0 |
| 1739923020 | 109.75176 | 0.14 | 0.12 | 109.61628 | 109.7822 | 109.27645 | 0 |
| 1739836620 | 109.61628 | 0.51 | 0.47 | 109.05807 | 109.72595 | 109.145 | 0 |
| 1739750220 | 109.10571 | 0 | 0.00 | 109.10571 | 109.10571 | 109.10571 | 0 |
| 1739663820 | 109.10571 | 0 | 0.00 | 109.10571 | 109.10571 | 109.10571 | 0 |
| 1739577420 | 109.10571 | 0.11 | 0.10 | 108.98204 | 109.56653 | 109.00691 | 0 |
| 1739491020 | 108.99525 | 0.77 | 0.72 | 108.22096 | 109.02399 | 108.21893 | 0 |
| 1739404620 | 108.22096 | 0.14 | 0.13 | 108.0845 | 108.432 | 107.5985 | 0 |
| 1739318220 | 108.0845 | -0.03 | -0.03 | 108.12896 | 108.68808 | 106.99471 | 0 |
| 1739231820 | 108.11331 | -0.79 | -0.73 | 108.67232 | 108.95098 | 108.0892 | 0 |
| 1739145420 | 108.90453 | 0 | 0.00 | 108.90453 | 108.90453 | 108.90453 | 0 |
| 1739059020 | 108.90453 | 0 | 0.00 | 108.90453 | 108.90453 | 108.90453 | 0 |
| 1738972620 | 108.90453 | -0.01 | -0.01 | 108.92243 | 109.33366 | 108.59663 | 0 |
| 1738886220 | 108.91838 | -0.27 | -0.25 | 109.19466 | 109.37597 | 108.30433 | 0 |
| 1738799820 | 109.1897 | 0.51 | 0.47 | 108.69242 | 109.70525 | 108.60789 | 0 |
| 1738713420 | 108.68242 | 0.53 | 0.49 | 108.17309 | 108.80586 | 107.8443 | 0 |
| 1738627020 | 108.15409 | 0.87 | 0.81 | 107.27999 | 108.23041 | 106.82542 | 0 |
| 1738540620 | 107.27999 | -0.2 | -0.18 | 107.47727 | 107.47727 | 106.27823 | 0 |
| 1738454220 | 107.47827 | 0 | 0.00 | 107.47827 | 107.47827 | 107.47827 | 0 |
| 1738367820 | 107.47827 | -0.13 | -0.12 | 107.60714 | 107.91519 | 107.05758 | 0 |
| 1738281420 | 107.60714 | -0.31 | -0.29 | 107.91507 | 108.01241 | 107.4693 | 0 |
| 1738195020 | 107.91507 | 0.21 | 0.19 | 107.72633 | 108.03048 | 107.29705 | 0 |
| 1738108620 | 107.70635 | -0.43 | -0.40 | 108.13358 | 107.99489 | 107.35284 | 0 |
| 1738022220 | 108.13358 | 0.54 | 0.50 | 107.62949 | 108.2174 | 107.41437 | 0 |
| 1737935820 | 107.59265 | 0 | 0.00 | 107.59265 | 107.59265 | 107.59265 | 0 |
| 1737849420 | 107.59265 | 0 | 0.00 | 107.59265 | 107.59265 | 107.59265 | 0 |
| 1737763020 | 107.59265 | 0.51 | 0.47 | 107.08611 | 107.74561 | 106.75269 | 0 |
| 1737676620 | 107.08611 | 0.63 | 0.59 | 106.45383 | 107.27154 | 106.31184 | 0 |
| 1737590220 | 106.45383 | -0.26 | -0.24 | 106.66072 | 107.45349 | 106.40491 | 0 |
| 1737503820 | 106.71147 | 0.4 | 0.38 | 106.37397 | 107.10633 | 105.91343 | 0 |
| 1737417420 | 106.30807 | 0.96 | 0.91 | 105.35061 | 106.41287 | 105.30319 | 0 |
| 1737331020 | 105.35061 | -0.08 | -0.08 | 105.43286 | 105.43286 | 105.35061 | 0 |
| 1737244620 | 105.43286 | 0.08 | 0.08 | 105.34938 | 105.43286 | 105.34766 | 0 |
| 1737158220 | 105.34938 | -0.6 | -0.57 | 105.95916 | 105.83615 | 105.32521 | 0 |
| 1737071820 | 105.95273 | -0.14 | -0.13 | 106.09116 | 106.45487 | 105.43515 | 0 |
| 1736985420 | 106.09116 | 0.45 | 0.42 | 105.64595 | 106.22976 | 105.17391 | 0 |
| 1736899020 | 105.64595 | -0.44 | -0.41 | 106.06592 | 106.1268 | 105.06687 | 0 |
| 1736812620 | 106.08529 | 0.85 | 0.81 | 105.13877 | 106.32677 | 104.76841 | 0 |
| 1736726220 | 105.23169 | 0 | 0.00 | 105.23169 | 105.23169 | 105.23169 | 0 |
| 1736639820 | 105.23169 | 0.01 | 0.01 | 105.22075 | 105.23169 | 105.22075 | 0 |
| 1736553420 | 105.22075 | -0.48 | -0.46 | 105.67837 | 105.97305 | 105.04036 | 0 |
| 1736467020 | 105.70276 | -0.49 | -0.46 | 106.18531 | 106.15772 | 105.17643 | 0 |
| 1736380620 | 106.18826 | -1.12 | -1.04 | 107.2734 | 107.26751 | 105.84603 | 0 |
| 1736294220 | 107.3074 | 0.11 | 0.10 | 107.20097 | 107.79764 | 107.01479 | 0 |
| 1736207820 | 107.20097 | 0.65 | 0.61 | 106.54772 | 107.52962 | 106.72888 | 0 |
| 1736121420 | 106.54772 | -0.01 | -0.00 | 106.55301 | 106.55301 | 106.54772 | 0 |
| 1736035020 | 106.55301 | -0.01 | -0.00 | 106.55817 | 106.55817 | 106.54772 | 0 |
| 1735948620 | 106.55817 | 0.35 | 0.33 | 106.22103 | 106.82972 | 106.18404 | 0 |
| 1735862220 | 106.20633 | -1.37 | -1.28 | 107.58075 | 107.52575 | 105.95088 | 0 |
| 1735775820 | 107.58075 | -0.05 | -0.05 | 107.57762 | 107.61683 | 107.11473 | 0 |
| 1735689420 | 107.635 | 0 | 0.00 | 107.635 | 107.635 | 107.635 | 0 |
| 1735603020 | 107.635 | 0.28 | 0.26 | 107.3567 | 107.81445 | 106.89762 | 0 |
| 1735516620 | 107.3567 | -0.04 | -0.04 | 107.39857 | 107.39857 | 107.3567 | 0 |
| 1735430220 | 107.39857 | 0.04 | 0.04 | 107.36057 | 107.39857 | 107.3567 | 0 |
| 1735343760 | 107.36057 | 0.02 | 0.02 | 107.34415 | 108.55351 | 104.29721 | 0 |
| 1735257420 | 107.34415 | 0.09 | 0.08 | 107.25534 | 107.83984 | 106.58679 | 0 |
| 1735171020 | 107.25534 | 0.42 | 0.40 | 106.83085 | 109.66149 | 105.96477 | 0 |
| 1735084620 | 106.83085 | 0.15 | 0.14 | 106.65336 | 107.22328 | 106.48408 | 0 |
| 1734998220 | 106.67706 | -0.09 | -0.09 | 106.82231 | 107.11365 | 106.43898 | 0 |
| 1734911820 | 106.77133 | -0.06 | -0.05 | 106.82733 | 106.82733 | 106.75555 | 0 |
| 1734825420 | 106.82733 | 0.06 | 0.05 | 106.76933 | 106.82733 | 106.75555 | 0 |
| 1734739020 | 106.76933 | 0.14 | 0.13 | 106.62611 | 107.16758 | 106.05532 | 0 |
| 1734652620 | 106.62611 | -0.59 | -0.55 | 107.2182 | 107.87035 | 106.3251 | 0 |
| 1734566220 | 107.2182 | -0.74 | -0.69 | 107.95478 | 108.13321 | 106.7325 | 0 |
| 1734479820 | 107.963 | 0.09 | 0.08 | 107.87494 | 108.27071 | 107.21781 | 0 |
| 1734393420 | 107.87494 | 0.82 | 0.76 | 107.05927 | 107.94418 | 107.12535 | 0 |
| 1734307020 | 107.05927 | 0.01 | 0.01 | 107.04762 | 107.05927 | 107.04393 | 0 |
| 1734220620 | 107.04702 | 0 | 0.00 | 107.04702 | 107.04702 | 107.04702 | 0 |
| 1734134220 | 107.04702 | -0.5 | -0.47 | 107.54796 | 107.46057 | 106.93828 | 0 |
| 1734047820 | 107.54945 | -0.66 | -0.61 | 108.22709 | 108.52694 | 107.5051 | 0 |
| 1733961420 | 108.20909 | -0.26 | -0.24 | 108.4729 | 108.50892 | 107.86049 | 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
