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 | -3.78001 | -1.01965699261 | 370.71388 | 371.06743 | 366.76808 | 0 | 0 | FX |
| 4 | -3.82622 | -1.03199349207 | 370.76009 | 371.06743 | 364.34429 | 0 | 0 | FX |
| 12 | -38.3274 | -9.45745444661 | 405.26127 | 406.76723 | 364.34429 | 0 | 0 | FX |
| 26 | -18.62314 | -4.83019100081 | 385.55701 | 406.76723 | 364.34429 | 0 | 0 | FX |
| 52 | -47.81979 | -11.5296848737 | 414.75366 | 417.7712 | 364.34429 | 0 | 0 | FX |
| 156 | 97.78042 | 36.3288748482 | 269.15345 | 461.55521 | 264.70125 | 0 | 0 | FX |
| 260 | 124.56719 | 51.3961696385 | 242.36668 | 461.55521 | 214.75621 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 366.76808 | 0 | 0.00 | 366.76808 | 366.76808 | 366.76808 | 0 |
| 1734134220 | 366.76808 | -2.81 | -0.76 | 368.8472 | 368.8472 | 366.76808 | 0 |
| 1734047820 | 369.58077 | 0.1 | 0.03 | 370.43203 | 370.43203 | 369.58077 | 0 |
| 1733961420 | 369.47786 | -0.73 | -0.20 | 370.76525 | 370.76525 | 369.47786 | 0 |
| 1733875020 | 370.21067 | -0.41 | -0.11 | 370.74355 | 370.68309 | 370.21067 | 0 |
| 1733788620 | 370.62265 | -0.22 | -0.06 | 371.06743 | 371.06743 | 370.62265 | 0 |
| 1733702220 | 370.84582 | 0.25 | 0.07 | 370.71388 | 370.84582 | 370.71388 | 0 |
| 1733615820 | 370.59319 | -0.32 | -0.09 | 370.39223 | 370.91742 | 370.39223 | 0 |
| 1733529420 | 370.91742 | 1.42 | 0.38 | 368.83802 | 370.91742 | 368.83802 | 0 |
| 1733443020 | 369.50192 | 1.07 | 0.29 | 368.45537 | 369.50192 | 368.45537 | 0 |
| 1733356620 | 368.4309 | 0.48 | 0.13 | 368.65331 | 368.65331 | 368.4309 | 0 |
| 1733270220 | 367.95234 | -1.26 | -0.34 | 368.85512 | 368.85512 | 367.95234 | 0 |
| 1733183820 | 369.21572 | 0.26 | 0.07 | 369.96866 | 369.96866 | 369.21572 | 0 |
| 1733097420 | 368.95934 | 0 | 0.00 | 368.95934 | 368.95934 | 368.95934 | 0 |
| 1733011020 | 368.95934 | -0.2 | -0.05 | 368.95934 | 369.15677 | 368.95934 | 0 |
| 1732924620 | 369.15677 | 1.05 | 0.28 | 368.8984 | 369.15677 | 368.8984 | 0 |
| 1732838220 | 368.11023 | 0.96 | 0.26 | 367.71095 | 368.11023 | 367.71095 | 0 |
| 1732751820 | 367.14906 | 1.12 | 0.31 | 367.09073 | 367.14906 | 367.09073 | 0 |
| 1732665420 | 366.02424 | 0.48 | 0.13 | 365.40869 | 366.02424 | 365.40869 | 0 |
| 1732579020 | 365.54009 | 1.2 | 0.33 | 364.42531 | 365.54009 | 364.42531 | 0 |
| 1732492620 | 364.34429 | 0 | 0.00 | 364.34429 | 364.34429 | 364.34429 | 0 |
| 1732406220 | 364.34429 | 0 | 0.00 | 364.34429 | 364.34429 | 364.34429 | 0 |
| 1732319820 | 364.34429 | -3.25 | -0.89 | 367.94749 | 367.94749 | 364.34429 | 0 |
| 1732233420 | 367.5984 | -1.03 | -0.28 | 368.45104 | 368.49968 | 367.5984 | 0 |
| 1732147020 | 368.62354 | 1.05 | 0.28 | 367.87636 | 368.62354 | 367.87636 | 0 |
| 1732060620 | 367.57713 | 0.17 | 0.05 | 367.57798 | 367.57798 | 367.57713 | 0 |
| 1731974220 | 367.4043 | -3.36 | -0.91 | 370.36459 | 370.36459 | 367.4043 | 0 |
| 1731887820 | 370.76009 | 0 | 0.00 | 370.76009 | 370.76009 | 370.76009 | 0 |
| 1731801420 | 370.76009 | 0.1 | 0.03 | 370.76009 | 370.76009 | 370.76009 | 0 |
| 1731715020 | 370.66447 | 0.95 | 0.26 | 369.91696 | 370.66447 | 369.91696 | 0 |
| 1731628620 | 369.71244 | -3.16 | -0.85 | 373.89516 | 374.03909 | 369.71244 | 0 |
| 1731542220 | 372.87281 | -2.24 | -0.60 | 372.53161 | 372.88399 | 372.53161 | 0 |
| 1731455820 | 375.11023 | -2.02 | -0.54 | 376.90384 | 376.90384 | 375.11023 | 0 |
| 1731369420 | 377.12932 | -2.32 | -0.61 | 380.17714 | 380.17714 | 377.12932 | 0 |
| 1731283020 | 379.44554 | -0.01 | -0.00 | 379.44554 | 379.44554 | 379.44554 | 0 |
| 1731196620 | 379.45923 | 0 | 0.00 | 379.45923 | 379.45923 | 379.45923 | 0 |
| 1731110220 | 379.45923 | 1.09 | 0.29 | 378.62086 | 379.45923 | 378.62086 | 0 |
| 1731023820 | 378.3683 | 1.76 | 0.47 | 377.07076 | 378.3683 | 377.07076 | 0 |
| 1730937420 | 376.60426 | -3.99 | -1.05 | 376.60426 | 380.58981 | 376.60426 | 0 |
| 1730851020 | 380.58981 | 0.18 | 0.05 | 380.58981 | 380.58981 | 380.41339 | 0 |
| 1730764620 | 380.41339 | 1.94 | 0.51 | 379.4326 | 380.41339 | 379.4326 | 0 |
| 1730678220 | 378.46962 | 0 | 0.00 | 378.46962 | 378.46962 | 378.46962 | 0 |
| 1730591820 | 378.46962 | -0.14 | -0.04 | 378.46962 | 378.60914 | 378.46962 | 0 |
| 1730505420 | 378.60914 | -1.45 | -0.38 | 377.37727 | 378.60914 | 377.37727 | 0 |
| 1730419020 | 380.05538 | 0.04 | 0.01 | 378.54128 | 380.05538 | 378.54128 | 0 |
| 1730332620 | 380.01318 | -1.34 | -0.35 | 381.38645 | 381.29016 | 380.01318 | 0 |
| 1730246220 | 381.35435 | -0.01 | -0.00 | 381.06947 | 381.35435 | 381.06947 | 0 |
| 1730159820 | 381.36452 | -0.25 | -0.07 | 381.36452 | 381.61899 | 381.36452 | 0 |
| 1730073420 | 381.61899 | 0 | 0.00 | 381.61899 | 381.61899 | 381.61899 | 0 |
| 1729986960 | 381.61899 | 0 | 0.00 | 381.61899 | 381.61899 | 381.61899 | 0 |
| 1729900620 | 381.61899 | 0.44 | 0.12 | 380.09239 | 381.61899 | 380.09239 | 0 |
| 1729814220 | 381.175 | 0.42 | 0.11 | 378.98293 | 381.175 | 378.98293 | 0 |
| 1729727820 | 380.75291 | 0.08 | 0.02 | 381.71884 | 381.72343 | 380.75291 | 0 |
| 1729641420 | 380.67095 | -1.2 | -0.31 | 381.68845 | 381.68845 | 380.67095 | 0 |
| 1729555020 | 381.87177 | -0.11 | -0.03 | 381.18217 | 381.87177 | 381.18217 | 0 |
| 1729468620 | 381.98003 | 0 | 0.00 | 381.98003 | 381.98003 | 381.98003 | 0 |
| 1729382220 | 381.98003 | -0.03 | -0.01 | 381.98003 | 382.01449 | 381.98003 | 0 |
| 1729295820 | 382.01449 | 1.05 | 0.28 | 382.36708 | 382.36708 | 382.01449 | 0 |
| 1729209420 | 380.96378 | -0.22 | -0.06 | 381.32756 | 381.32756 | 380.96378 | 0 |
| 1729123020 | 381.18856 | -2.3 | -0.60 | 383.68199 | 383.68199 | 381.18856 | 0 |
| 1729036620 | 383.48408 | 1.13 | 0.30 | 383.37096 | 383.48408 | 383.37096 | 0 |
| 1728950220 | 382.35417 | -0.08 | -0.02 | 382.49439 | 382.49439 | 382.35417 | 0 |
| 1728863820 | 382.43727 | 0.03 | 0.01 | 382.43727 | 382.43727 | 382.43727 | 0 |
| 1728777420 | 382.40529 | 0 | 0.00 | 382.40529 | 382.40529 | 382.40529 | 0 |
| 1728691020 | 382.40529 | -0.8 | -0.21 | 382.67579 | 382.67579 | 382.40529 | 0 |
| 1728604620 | 383.20445 | -0.28 | -0.07 | 383.67537 | 383.67537 | 383.20445 | 0 |
| 1728518220 | 383.48755 | -0.28 | -0.07 | 384.09078 | 384.09078 | 383.48755 | 0 |
| 1728431820 | 383.76792 | 0.41 | 0.11 | 383.79729 | 383.79729 | 383.76792 | 0 |
| 1728345420 | 383.35825 | -3.34 | -0.86 | 387.42785 | 387.42785 | 383.35825 | 0 |
| 1728259020 | 386.6993 | 0 | 0.00 | 386.6993 | 386.6993 | 386.6993 | 0 |
| 1728172620 | 386.6993 | -0.37 | -0.10 | 386.6993 | 387.06901 | 386.6993 | 0 |
| 1728086220 | 387.06901 | 0.98 | 0.25 | 386.22421 | 387.06901 | 386.22421 | 0 |
| 1727999820 | 386.09097 | -5.69 | -1.45 | 392.19384 | 392.19384 | 385.18597 | 0 |
| 1727913420 | 391.77967 | -1.23 | -0.31 | 392.55868 | 392.55868 | 391.77967 | 0 |
| 1727827020 | 393.01136 | -4.15 | -1.05 | 398.29154 | 398.10261 | 393.01136 | 0 |
| 1727740620 | 397.16303 | -2.55 | -0.64 | 399.2813 | 399.2813 | 397.16303 | 0 |
| 1727654220 | 399.71221 | 0 | 0.00 | 399.71221 | 399.71221 | 399.71221 | 0 |
| 1727567760 | 399.71221 | 0 | 0.00 | 399.71221 | 399.71221 | 399.71221 | 0 |
| 1727481360 | 399.71221 | -1.39 | -0.35 | 401.06522 | 401.06522 | 399.71221 | 0 |
| 1727395020 | 401.10611 | -1.64 | -0.41 | 402.78359 | 402.78359 | 401.10611 | 0 |
| 1727308620 | 402.74503 | -2.33 | -0.58 | 404.38711 | 404.38711 | 402.23483 | 0 |
| 1727222220 | 405.07697 | -0.2 | -0.05 | 406.76723 | 406.76723 | 405.07697 | 0 |
| 1727135820 | 405.28196 | 0.02 | 0.01 | 406.1581 | 406.1581 | 405.28196 | 0 |
| 1727049420 | 405.26127 | 0 | 0.00 | 405.26127 | 405.26127 | 405.26127 | 0 |
| 1726963020 | 405.26127 | -0.11 | -0.03 | 405.26127 | 405.26127 | 405.26127 | 0 |
| 1726876620 | 405.36984 | 0.62 | 0.15 | 404.54237 | 405.36984 | 404.54237 | 0 |
| 1726790220 | 404.74943 | 3.84 | 0.96 | 401.30984 | 404.74943 | 401.30984 | 0 |
| 1726703820 | 400.91432 | 2.83 | 0.71 | 397.95495 | 400.91432 | 397.8702 | 0 |
| 1726617420 | 398.08687 | -0.55 | -0.14 | 398.68962 | 398.99379 | 398.08687 | 0 |
| 1726531020 | 398.63758 | 2.83 | 0.71 | 395.93084 | 398.63758 | 395.93084 | 0 |
| 1726444620 | 395.8089 | 0.4 | 0.10 | 395.44351 | 395.8089 | 395.44351 | 0 |
| 1726358220 | 395.40841 | 0 | 0.00 | 395.40841 | 395.40841 | 395.40841 | 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
