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 | 1.0145 | 2.14407236376 | 47.3165 | 48.331 | 47.2025 | 0 | 0 | FX |
| 4 | 2.046 | 4.42043858702 | 46.285 | 48.331 | 46.058 | 0 | 0 | FX |
| 12 | 5.1715 | 11.9822982194 | 43.1595 | 48.331 | 42.533 | 0 | 0 | FX |
| 26 | 7.451 | 18.2265166341 | 40.88 | 48.331 | 40.88 | 0 | 0 | FX |
| 52 | 4.1515 | 9.39689222377 | 44.1795 | 50.1355 | 36.595 | 0 | 0 | FX |
| 156 | 21.009 | 76.8940780324 | 27.322 | 50.4045 | 25.6595 | 0 | 0 | FX |
| 260 | 39.202 | 429.422718808 | 9.129 | 50.4045 | 9.035 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743897420 | 48.331 | 0 | 0.00 | 48.331 | 48.331 | 48.331 | 0 |
| 1743810960 | 48.331 | 1.01 | 2.14 | 48.331 | 48.331 | 47.319 | 0 |
| 1743724620 | 47.319 | 0.12 | 0.25 | 47.319 | 47.319 | 47.2025 | 0 |
| 1743638220 | 47.2025 | -0.26 | -0.55 | 47.2025 | 47.4645 | 47.2025 | 0 |
| 1743551820 | 47.4645 | 0.15 | 0.31 | 47.4645 | 47.4645 | 47.3165 | 0 |
| 1743465420 | 47.3165 | 0 | 0.00 | 47.3165 | 47.3165 | 47.3165 | 0 |
| 1743379020 | 47.3165 | 0 | 0.00 | 47.3165 | 47.3165 | 47.3165 | 0 |
| 1743292620 | 47.3165 | 0 | 0.00 | 47.3165 | 47.3165 | 47.3165 | 0 |
| 1743206220 | 47.3165 | 0.16 | 0.34 | 47.3165 | 47.3165 | 47.1585 | 0 |
| 1743119820 | 47.1585 | 0.07 | 0.14 | 47.1585 | 47.1585 | 47.091 | 0 |
| 1743033420 | 47.091 | 0.06 | 0.13 | 47.091 | 47.091 | 47.0315 | 0 |
| 1742947020 | 47.0315 | -0.53 | -1.11 | 47.0315 | 47.5605 | 47.0315 | 0 |
| 1742860620 | 47.5605 | 0.5 | 1.07 | 47.5605 | 47.5605 | 47.0555 | 0 |
| 1742774220 | 47.0555 | 0 | 0.00 | 47.0555 | 47.0555 | 47.0555 | 0 |
| 1742687820 | 47.0555 | 0 | 0.00 | 47.0555 | 47.0555 | 47.0555 | 0 |
| 1742601420 | 47.0555 | 0.2 | 0.43 | 47.0555 | 47.0555 | 46.8535 | 0 |
| 1742515020 | 46.8535 | -0.88 | -1.85 | 46.8535 | 47.737 | 46.8535 | 0 |
| 1742428620 | 47.737 | 0.14 | 0.30 | 47.737 | 47.737 | 47.596 | 0 |
| 1742342220 | 47.596 | 0.99 | 2.13 | 47.596 | 47.596 | 46.6015 | 0 |
| 1742255820 | 46.6015 | -0.68 | -1.44 | 46.6015 | 47.2805 | 46.6015 | 0 |
| 1742169420 | 47.2805 | 0 | 0.00 | 47.2805 | 47.2805 | 47.2805 | 0 |
| 1742083020 | 47.2805 | 0 | 0.00 | 47.2805 | 47.2805 | 47.2805 | 0 |
| 1741996620 | 47.2805 | 0.07 | 0.14 | 47.2805 | 47.2805 | 47.214 | 0 |
| 1741910220 | 47.214 | 0 | 0.01 | 47.214 | 47.214 | 47.2105 | 0 |
| 1741823820 | 47.2105 | 0.84 | 1.82 | 47.2105 | 47.2105 | 46.366 | 0 |
| 1741737420 | 46.366 | 0.08 | 0.18 | 46.366 | 46.366 | 46.285 | 0 |
| 1741651020 | 46.285 | 0.23 | 0.49 | 46.285 | 46.285 | 46.058 | 0 |
| 1741564620 | 46.058 | 0 | 0.00 | 46.058 | 46.058 | 46.058 | 0 |
| 1741478220 | 46.058 | 0 | 0.00 | 46.058 | 46.058 | 46.058 | 0 |
| 1741391820 | 46.058 | 0.28 | 0.60 | 46.058 | 46.058 | 45.7815 | 0 |
| 1741305420 | 45.7815 | 0.39 | 0.86 | 45.7815 | 45.7815 | 45.3905 | 0 |
| 1741219020 | 45.3905 | -0.04 | -0.08 | 45.3905 | 45.4265 | 45.3905 | 0 |
| 1741132620 | 45.4265 | 0.65 | 1.44 | 45.4265 | 45.4265 | 44.7795 | 0 |
| 1741046220 | 44.7795 | -0.3 | -0.67 | 44.7795 | 45.0835 | 44.7795 | 0 |
| 1740959820 | 45.0835 | 0 | 0.00 | 45.0835 | 45.0835 | 45.0835 | 0 |
| 1740873420 | 45.0835 | 0 | 0.00 | 45.0835 | 45.0835 | 45.0835 | 0 |
| 1740787020 | 45.0835 | 0.23 | 0.51 | 45.0835 | 45.0835 | 44.8545 | 0 |
| 1740700620 | 44.8545 | -0.02 | -0.05 | 44.8545 | 44.8755 | 44.8545 | 0 |
| 1740614220 | 44.8755 | 0.08 | 0.18 | 44.8755 | 44.8755 | 44.797 | 0 |
| 1740527820 | 44.797 | -0.05 | -0.11 | 44.797 | 44.847 | 44.797 | 0 |
| 1740441420 | 44.847 | -0.21 | -0.47 | 44.847 | 45.0585 | 44.847 | 0 |
| 1740355020 | 45.0585 | 0 | 0.00 | 45.0585 | 45.0585 | 45.0585 | 0 |
| 1740268620 | 45.0585 | 0 | 0.00 | 45.0585 | 45.0585 | 45.0585 | 0 |
| 1740182220 | 45.0585 | 0.19 | 0.42 | 45.0585 | 45.0585 | 44.8705 | 0 |
| 1740095820 | 44.8705 | 0.45 | 1.01 | 44.8705 | 44.8705 | 44.421 | 0 |
| 1740009420 | 44.421 | 0.07 | 0.16 | 44.421 | 44.421 | 44.3505 | 0 |
| 1739923020 | 44.3505 | 0.03 | 0.06 | 44.3505 | 44.3505 | 44.324 | 0 |
| 1739836620 | 44.324 | 0.42 | 0.97 | 44.324 | 44.324 | 43.9 | 0 |
| 1739750220 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1739663820 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1739577420 | 43.9 | -0.2 | -0.46 | 43.9 | 44.104 | 43.9 | 0 |
| 1739491020 | 44.104 | 0.51 | 1.16 | 44.104 | 44.104 | 43.599 | 0 |
| 1739404620 | 43.599 | 0.1 | 0.24 | 43.599 | 43.599 | 43.495 | 0 |
| 1739318220 | 43.495 | -0.35 | -0.80 | 43.495 | 43.8465 | 43.495 | 0 |
| 1739231820 | 43.8465 | 0.39 | 0.91 | 43.8465 | 43.8465 | 43.452 | 0 |
| 1739145420 | 43.452 | 0 | 0.00 | 43.452 | 43.452 | 43.452 | 0 |
| 1739059020 | 43.452 | 0 | 0.00 | 43.452 | 43.452 | 43.452 | 0 |
| 1738972620 | 43.452 | -0.58 | -1.32 | 43.452 | 44.032 | 43.452 | 0 |
| 1738886220 | 44.032 | 0.42 | 0.97 | 44.032 | 44.032 | 43.608 | 0 |
| 1738799820 | 43.608 | 0.23 | 0.53 | 43.608 | 43.608 | 43.378 | 0 |
| 1738713420 | 43.378 | -0.25 | -0.58 | 43.378 | 43.6325 | 43.378 | 0 |
| 1738627020 | 43.6325 | -0 | -0.00 | 43.6325 | 43.6345 | 43.6325 | 0 |
| 1738540620 | 43.6345 | 0 | 0.00 | 43.6345 | 43.6345 | 43.6345 | 0 |
| 1738454220 | 43.6345 | 0 | 0.00 | 43.6345 | 43.6345 | 43.6345 | 0 |
| 1738367820 | 43.6345 | 0.02 | 0.05 | 43.6345 | 43.6345 | 43.6145 | 0 |
| 1738281420 | 43.6145 | -0.33 | -0.75 | 43.6145 | 43.9455 | 43.6145 | 0 |
| 1738195020 | 43.9455 | 0 | 0.00 | 43.9455 | 43.9455 | 43.9455 | 0 |
| 1738108620 | 43.9455 | 0.4 | 0.92 | 43.9455 | 43.9455 | 43.5445 | 0 |
| 1738022220 | 43.5445 | 0.31 | 0.72 | 43.5445 | 43.5445 | 43.2335 | 0 |
| 1737935820 | 43.2335 | 0 | 0.00 | 43.2335 | 43.2335 | 43.2335 | 0 |
| 1737849420 | 43.2335 | 0 | 0.00 | 43.2335 | 43.2335 | 43.2335 | 0 |
| 1737763020 | 43.2335 | -0.16 | -0.38 | 43.2335 | 43.397 | 43.2335 | 0 |
| 1737676620 | 43.397 | 0.4 | 0.93 | 43.397 | 43.397 | 42.995 | 0 |
| 1737590220 | 42.995 | 0.19 | 0.44 | 42.995 | 42.995 | 42.8075 | 0 |
| 1737503820 | 42.8075 | 0.01 | 0.02 | 42.8075 | 42.8075 | 42.801 | 0 |
| 1737417420 | 42.801 | 0.01 | 0.02 | 42.801 | 42.801 | 42.7915 | 0 |
| 1737331020 | 42.7915 | 0 | 0.00 | 42.7915 | 42.7915 | 42.7915 | 0 |
| 1737244620 | 42.7915 | 0 | 0.00 | 42.7915 | 42.7915 | 42.7915 | 0 |
| 1737158220 | 42.7915 | -0.09 | -0.21 | 42.7915 | 42.88 | 42.7915 | 0 |
| 1737071820 | 42.88 | 0.22 | 0.51 | 42.88 | 42.88 | 42.664 | 0 |
| 1736985420 | 42.664 | 0.13 | 0.31 | 42.664 | 42.664 | 42.533 | 0 |
| 1736899020 | 42.533 | -0.87 | -2.01 | 42.533 | 43.405 | 42.533 | 0 |
| 1736812620 | 43.405 | 0.25 | 0.57 | 43.405 | 43.405 | 43.1595 | 0 |
| 1736726220 | 43.1595 | 0 | 0.00 | 43.1595 | 43.1595 | 43.1595 | 0 |
| 1736639820 | 43.1595 | 0 | 0.00 | 43.1595 | 43.1595 | 43.1595 | 0 |
| 1736553420 | 43.1595 | -0.13 | -0.30 | 43.1595 | 43.289 | 43.1595 | 0 |
| 1736467020 | 43.289 | -0.7 | -1.58 | 43.289 | 43.9855 | 43.289 | 0 |
| 1736380620 | 43.9855 | -0.04 | -0.08 | 43.9855 | 44.0205 | 43.9855 | 0 |
| 1736294220 | 44.0205 | 0.66 | 1.53 | 44.0205 | 44.0205 | 43.3575 | 0 |
| 1736207820 | 43.3575 | -0.23 | -0.52 | 43.3575 | 43.585 | 43.3575 | 0 |
| 1736121420 | 43.585 | 0 | 0.00 | 43.585 | 43.585 | 43.585 | 0 |
| 1736035020 | 43.585 | 0 | 0.00 | 43.585 | 43.585 | 43.585 | 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
