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 | -4.7775 | -2.47209034578 | 193.2575 | 193.59185 | 188.251 | 0 | 0 | FX |
| 4 | -7.056 | -3.60854267245 | 195.536 | 195.1 | 188.251 | 0 | 0 | FX |
| 12 | -9.025 | -4.5695045695 | 197.505 | 202.07322 | 188.089 | 0 | 0 | FX |
| 26 | 2.0115 | 1.07873447794 | 186.4685 | 202.07322 | 182.804 | 0 | 0 | FX |
| 52 | 2.1565 | 1.15739560496 | 186.3235 | 208.122 | 180.1085 | 0 | 0 | FX |
| 156 | 32.5435 | 20.8697129921 | 155.9365 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 45.757 | 32.0600043441 | 142.723 | 208.122 | 124.0945 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 190.812 | -1.5 | -0.78 | 192.391 | 191.8455 | 190.2885 | 0 |
| 1738713420 | 192.3075 | -0.71 | -0.37 | 193.0705 | 193.1685 | 191.791 | 0 |
| 1738627020 | 193.0215 | 2.05 | 1.07 | 190.973 | 193.154 | 190.0285 | 0 |
| 1738540620 | 190.9745 | -1.44 | -0.75 | 192.30463 | 193.59185 | 190.02997 | 0 |
| 1738454220 | 192.4149 | 0 | 0.00 | 192.4149 | 192.4149 | 192.4149 | 0 |
| 1738367820 | 192.4149 | 0.96 | 0.50 | 191.4405 | 193.0525 | 191.6055 | 0 |
| 1738281420 | 191.4505 | -1.81 | -0.94 | 193.2635 | 192.6035 | 191.4295 | 0 |
| 1738195020 | 193.26 | -0.26 | -0.14 | 193.532 | 193.5165 | 192.485 | 0 |
| 1738108620 | 193.5235 | 0.47 | 0.24 | 192.925 | 194.038 | 192.77053 | 0 |
| 1738022220 | 193.056 | -1.62 | -0.83 | 194.052 | 194.66 | 192.1655 | 0 |
| 1737935820 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
| 1737849420 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
| 1737763020 | 194.67712 | 1.79 | 0.93 | 192.879 | 194.81353 | 192.07408 | 0 |
| 1737676620 | 192.888 | 0.25 | 0.13 | 192.6555 | 193.0105 | 192.295 | 0 |
| 1737590220 | 192.639 | 0.48 | 0.25 | 192.1515 | 193.1335 | 191.7075 | 0 |
| 1737503820 | 192.1545 | 0.71 | 0.37 | 191.489 | 192.287 | 190.58 | 0 |
| 1737417420 | 191.4405 | 1.19 | 0.63 | 190.33 | 192.0205 | 190.135 | 0 |
| 1737331020 | 190.2495 | -0.37 | -0.19 | 190.61827 | 190.83511 | 190.14263 | 0 |
| 1737244620 | 190.61827 | 0.36 | 0.19 | 190.34668 | 190.81024 | 190.26 | 0 |
| 1737158220 | 190.26 | 0.17 | 0.09 | 190.075 | 190.611 | 189.335 | 0 |
| 1737071820 | 190.085 | -1.2 | -0.63 | 191.248 | 190.9365 | 189.76135 | 0 |
| 1736985420 | 191.285 | -1.7 | -0.88 | 192.9825 | 192.3965 | 191.1055 | 0 |
| 1736899020 | 192.9885 | 0.5 | 0.26 | 192.3755 | 193.05 | 191.498 | 0 |
| 1736812620 | 192.49 | -0.21 | -0.11 | 192.7315 | 192.7445 | 190.083 | 0 |
| 1736726220 | 192.699 | -0.03 | -0.01 | 192.727 | 192.82695 | 192.44289 | 0 |
| 1736639820 | 192.727 | 0.17 | 0.09 | 192.727 | 192.727 | 192.55491 | 0 |
| 1736553420 | 192.55491 | -1.85 | -0.95 | 194.344 | 194.78951 | 192.2035 | 0 |
| 1736467020 | 194.408 | -1.14 | -0.58 | 195.5425 | 195.1 | 193.4805 | 0 |
| 1736380620 | 195.544 | -1.9 | -0.96 | 197.3715 | 197.5505 | 195.1295 | 0 |
| 1736294220 | 197.4405 | 0.09 | 0.04 | 197.3395 | 198.21 | 196.87 | 0 |
| 1736207820 | 197.3545 | 1.62 | 0.83 | 195.715 | 197.456 | 195.8585 | 0 |
| 1736121420 | 195.735 | 0.46 | 0.24 | 195.27076 | 195.8005 | 195.1571 | 0 |
| 1736035020 | 195.27076 | -0.04 | -0.02 | 195.27076 | 195.35312 | 195.27076 | 0 |
| 1735948620 | 195.31 | 0.5 | 0.26 | 194.798 | 195.67 | 194.64 | 0 |
| 1735862220 | 194.809 | -2.62 | -1.33 | 197.4615 | 197.03 | 194.19 | 0 |
| 1735775820 | 197.4325 | 0.41 | 0.21 | 197.0327 | 197.4335 | 196.55 | 0 |
| 1735689420 | 197.0205 | 0 | 0.00 | 197.0205 | 197.0205 | 197.0205 | 0 |
| 1735603020 | 197.0205 | -1.56 | -0.79 | 198.6265 | 198.99534 | 196.3295 | 0 |
| 1735516620 | 198.583 | 0.15 | 0.08 | 198.42854 | 198.70905 | 198.0945 | 0 |
| 1735430220 | 198.42854 | -0.08 | -0.04 | 198.42854 | 198.52251 | 198.42664 | 0 |
| 1735343760 | 198.50691 | 0.85 | 0.43 | 197.6455 | 198.816 | 197.292 | 0 |
| 1735257420 | 197.6535 | 0.53 | 0.27 | 197.098 | 198.09237 | 197.0275 | 0 |
| 1735171020 | 197.1265 | 0.17 | 0.08 | 196.99 | 202.07322 | 196.7955 | 0 |
| 1735084620 | 196.96 | 0.05 | 0.02 | 196.9795 | 198.05 | 196.61 | 0 |
| 1734998220 | 196.9135 | 0.16 | 0.08 | 196.793 | 197.16 | 196.4475 | 0 |
| 1734911820 | 196.7505 | 0.08 | 0.04 | 196.67488 | 196.81124 | 196.26758 | 0 |
| 1734825420 | 196.67488 | 0.09 | 0.04 | 196.63934 | 196.67488 | 196.41927 | 0 |
| 1734739020 | 196.58794 | -0.44 | -0.22 | 197.0105 | 196.93477 | 195.754 | 0 |
| 1734652620 | 197.031 | 2.65 | 1.36 | 194.4685 | 198.9625 | 195.139 | 0 |
| 1734566220 | 194.38 | -0.85 | -0.43 | 195.177 | 195.78 | 194.0695 | 0 |
| 1734479820 | 195.227 | -0.38 | -0.20 | 195.548 | 195.8015 | 194.656 | 0 |
| 1734393420 | 195.61 | 1.81 | 0.93 | 193.766 | 195.8855 | 193.8305 | 0 |
| 1734307020 | 193.8045 | -0.18 | -0.09 | 194.89343 | 194.89343 | 193.7305 | 0 |
| 1734220620 | 193.98657 | 0 | 0.00 | 193.98657 | 193.98657 | 193.98657 | 0 |
| 1734134220 | 193.98657 | 0.63 | 0.33 | 193.4215 | 194.464 | 192.86 | 0 |
| 1734047820 | 193.3555 | -1 | -0.51 | 194.37 | 194.999 | 192.93 | 0 |
| 1733961420 | 194.355 | 0.34 | 0.18 | 194.0355 | 194.8175 | 192.5615 | 0 |
| 1733875020 | 194.01 | 0.98 | 0.51 | 192.9975 | 194.13 | 192.46 | 0 |
| 1733788620 | 193.0315 | 1.93 | 1.01 | 191.0745 | 193.42 | 190.6199 | 0 |
| 1733702220 | 191.10528 | 0 | 0.00 | 191.10528 | 191.10528 | 191.10528 | 0 |
| 1733615820 | 191.10528 | 0 | 0.00 | 191.10528 | 191.10528 | 191.10528 | 0 |
| 1733529420 | 191.10528 | -0.52 | -0.27 | 191.5945 | 192.39 | 190.7275 | 0 |
| 1733443020 | 191.63 | 0.38 | 0.20 | 191.185 | 192.2205 | 190.3395 | 0 |
| 1733356620 | 191.253 | 1.61 | 0.85 | 189.647 | 191.5305 | 190.07 | 0 |
| 1733270220 | 189.639 | 0.32 | 0.17 | 189.2555 | 190.38 | 188.089 | 0 |
| 1733183820 | 189.3185 | -1.01 | -0.53 | 190.3655 | 191.2935 | 188.476 | 0 |
| 1733097420 | 190.3325 | -0.46 | -0.24 | 190.78822 | 190.8813 | 190.2485 | 0 |
| 1733011020 | 190.78822 | 0.14 | 0.07 | 190.65177 | 190.78822 | 190.65038 | 0 |
| 1732924620 | 190.65038 | -1.28 | -0.67 | 191.9345 | 191.2525 | 190.15 | 0 |
| 1732838220 | 191.929 | 0.06 | 0.03 | 191.8585 | 192.485 | 191.56574 | 0 |
| 1732751820 | 191.8725 | -0.5 | -0.26 | 192.273 | 191.906 | 190.699 | 0 |
| 1732665420 | 192.3745 | -1.2 | -0.62 | 193.4755 | 193.7365 | 192.04 | 0 |
| 1732579020 | 193.576 | -0.42 | -0.22 | 194.0675 | 194.63 | 193.2765 | 0 |
| 1732492620 | 193.99561 | 0 | 0.00 | 193.99561 | 193.99561 | 193.99561 | 0 |
| 1732406220 | 193.99561 | 0.13 | 0.07 | 193.89064 | 193.99561 | 193.68104 | 0 |
| 1732319820 | 193.86558 | -0.21 | -0.11 | 194.047 | 194.813 | 192.8505 | 0 |
| 1732233420 | 194.0775 | -2.43 | -1.24 | 196.526 | 196.43 | 193.9905 | 0 |
| 1732147020 | 196.5075 | 0.1 | 0.05 | 196.394 | 197.79 | 196.13 | 0 |
| 1732060620 | 196.412 | 0.4 | 0.20 | 196.0215 | 196.4205 | 193.57 | 0 |
| 1731974220 | 196.014 | 0.85 | 0.44 | 195.0715 | 196.2 | 195.0125 | 0 |
| 1731887820 | 195.1605 | 0.42 | 0.21 | 194.74449 | 195.2605 | 194.62156 | 0 |
| 1731801420 | 194.74449 | 0.02 | 0.01 | 194.74449 | 194.93204 | 194.74449 | 0 |
| 1731715020 | 194.7233 | -3.48 | -1.75 | 198.2275 | 198.37 | 194.296 | 0 |
| 1731628620 | 198.2 | 0.69 | 0.35 | 197.528 | 198.249 | 197.08 | 0 |
| 1731542220 | 197.506 | 0.5 | 0.25 | 197.0095 | 197.82 | 196.6585 | 0 |
| 1731455820 | 197.004 | -0.57 | -0.29 | 197.6525 | 197.837 | 196.86 | 0 |
| 1731369420 | 197.57 | 0.06 | 0.03 | 197.4995 | 198.48 | 197.57 | 0 |
| 1731283020 | 197.505 | 0.32 | 0.16 | 196.92155 | 197.543 | 196.92155 | 0 |
| 1731196620 | 197.18432 | 0 | 0.00 | 197.18432 | 197.18432 | 197.18432 | 0 |
| 1731110220 | 197.18432 | -1.68 | -0.84 | 198.8385 | 198.35 | 196.75 | 0 |
| 1731023820 | 198.8605 | 0.04 | 0.02 | 198.8115 | 199.43 | 198.31 | 0 |
| 1730937420 | 198.821 | 1.2 | 0.61 | 197.4465 | 199.53 | 197.87403 | 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
