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 | 9.016638 | 9.81726951099 | 91.844662 | 100.8613 | 89.240171 | 0 | 0 | FX |
| 4 | 15.706673 | 18.4448849738 | 85.154627 | 100.8613 | 82.969815 | 0 | 0 | FX |
| 12 | 33.876965 | 50.5744589388 | 66.984335 | 100.8613 | 66.723417 | 0 | 0 | FX |
| 26 | 50.107473 | 98.7264920929 | 50.753827 | 100.8613 | 50.437495 | 0 | 0 | FX |
| 52 | 55.752656 | 123.596390971 | 45.108644 | 100.8613 | 40.328934 | 0 | 0 | FX |
| 156 | 95.1107942 | 1653.95527816 | 5.7505058 | 193.12882 | 4.9498707 | 0 | 0 | FX |
| 260 | -125824.2687 | -99.9199037555 | 125925.13 | 14564905 | 4.9498707 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 100.8613 | 0 | 0.00 | 100.8613 | 100.8613 | 100.8613 | 0 |
| 1744415820 | 100.8613 | 0.83 | 0.83 | 100.8613 | 100.8613 | 100.02982 | 0 |
| 1744329420 | 100.02982 | 6.41 | 6.84 | 100.02982 | 100.02982 | 93.622206 | 0 |
| 1744243020 | 93.622206 | 0.09 | 0.10 | 93.622206 | 93.622206 | 93.528984 | 0 |
| 1744156620 | 93.528984 | 4.29 | 4.81 | 93.519548 | 93.529067 | 93.229778 | 0 |
| 1744070220 | 89.240171 | -2.6 | -2.84 | 89.240171 | 91.844662 | 89.240171 | 0 |
| 1743983820 | 91.844662 | 0 | 0.00 | 91.844662 | 91.844662 | 91.844662 | 0 |
| 1743897420 | 91.844662 | 0 | 0.00 | 91.844662 | 91.844662 | 91.844662 | 0 |
| 1743810960 | 91.844662 | 0 | 0.00 | 91.844662 | 91.844662 | 91.844662 | 0 |
| 1743724620 | 91.844662 | 1.08 | 1.19 | 91.566527 | 91.844662 | 90.768395 | 0 |
| 1743638220 | 90.768395 | 0.74 | 0.82 | 90.341277 | 90.768395 | 90.031406 | 0 |
| 1743551820 | 90.031406 | 0.3 | 0.34 | 89.734483 | 90.031406 | 89.730427 | 0 |
| 1743465420 | 89.730427 | 0.54 | 0.60 | 89.730427 | 89.730427 | 89.194596 | 0 |
| 1743379020 | 89.194596 | 0 | 0.00 | 89.194596 | 89.194596 | 89.194596 | 0 |
| 1743292620 | 89.194596 | 0 | 0.00 | 89.194596 | 89.194596 | 89.194596 | 0 |
| 1743206220 | 89.194596 | -0.07 | -0.08 | 89.194596 | 89.26602 | 89.194596 | 0 |
| 1743119820 | 89.26602 | 0.76 | 0.86 | 88.952557 | 89.26602 | 88.501073 | 0 |
| 1743033420 | 88.501073 | -0.02 | -0.02 | 88.038433 | 88.522761 | 88.038433 | 0 |
| 1742947020 | 88.519885 | 0.34 | 0.39 | 88.319328 | 88.519885 | 88.176077 | 0 |
| 1742860620 | 88.176077 | 0.08 | 0.09 | 88.062265 | 88.188575 | 88.062265 | 0 |
| 1742774220 | 88.096378 | 0 | 0.00 | 88.096378 | 88.096378 | 88.096378 | 0 |
| 1742687820 | 88.096378 | 0 | 0.00 | 88.096378 | 88.096378 | 88.096378 | 0 |
| 1742601420 | 88.096378 | 0.22 | 0.25 | 87.625835 | 88.096378 | 87.625835 | 0 |
| 1742515020 | 87.876935 | 1.37 | 1.58 | 87.596304 | 87.876935 | 86.509062 | 0 |
| 1742428620 | 86.509062 | -0.24 | -0.27 | 86.509062 | 86.744747 | 86.509062 | 0 |
| 1742342220 | 86.744747 | 1.59 | 1.87 | 86.280748 | 86.744747 | 85.154627 | 0 |
| 1742255820 | 85.154627 | 2.2 | 2.66 | 85.154627 | 85.154627 | 82.969815 | 0 |
| 1742169420 | 82.952227 | 0 | 0.00 | 82.952227 | 82.952227 | 82.952227 | 0 |
| 1742083020 | 82.952227 | 0 | 0.00 | 82.952227 | 82.952227 | 82.952227 | 0 |
| 1741996620 | 82.952227 | -0.88 | -1.05 | 83.834283 | 85.27049 | 82.396148 | 0 |
| 1741910220 | 83.829962 | -0.05 | -0.06 | 83.889003 | 84.245037 | 83.669869 | 0 |
| 1741823820 | 83.878128 | -0.07 | -0.08 | 83.915776 | 84.54997 | 83.717228 | 0 |
| 1741737420 | 83.947552 | -0.16 | -0.19 | 84.13143 | 85.391755 | 83.87733 | 0 |
| 1741651020 | 84.105406 | 0.79 | 0.95 | 83.51183 | 84.597653 | 83.169933 | 0 |
| 1741564620 | 83.313016 | 0 | 0.00 | 83.313016 | 83.313016 | 83.313016 | 0 |
| 1741478220 | 83.313016 | 0 | 0.00 | 83.313016 | 83.313016 | 83.313016 | 0 |
| 1741391820 | 83.313016 | 0.44 | 0.53 | 82.861363 | 83.554843 | 82.844613 | 0 |
| 1741305420 | 82.875243 | 0.29 | 0.35 | 82.576123 | 83.55692 | 82.473444 | 0 |
| 1741219020 | 82.583257 | 0.43 | 0.52 | 82.170389 | 83.207056 | 82.355634 | 0 |
| 1741132620 | 82.15669 | 0.36 | 0.44 | 81.81531 | 82.430765 | 81.717451 | 0 |
| 1741046220 | 81.798021 | 0.63 | 0.78 | 81.1501 | 81.905585 | 81.040656 | 0 |
| 1740959820 | 81.165441 | 0.19 | 0.24 | 80.974849 | 81.199724 | 80.97104 | 0 |
| 1740873420 | 80.974849 | 0 | 0.00 | 80.974849 | 80.974849 | 80.974849 | 0 |
| 1740787020 | 80.974849 | 0.14 | 0.17 | 80.830269 | 81.325367 | 80.595113 | 0 |
| 1740700620 | 80.838118 | -0.53 | -0.65 | 81.353714 | 82.120928 | 80.828977 | 0 |
| 1740614220 | 81.365303 | 0.34 | 0.42 | 81.020057 | 81.380267 | 80.790585 | 0 |
| 1740527820 | 81.028213 | 1.03 | 1.28 | 80.014136 | 81.060661 | 79.838458 | 0 |
| 1740441420 | 80.00318 | -0.11 | -0.13 | 80.081602 | 80.295172 | 79.669232 | 0 |
| 1740355020 | 80.110979 | 0.12 | 0.15 | 79.990134 | 80.249543 | 79.968853 | 0 |
| 1740268620 | 79.990134 | -0.01 | -0.02 | 80.003877 | 80.003877 | 79.990134 | 0 |
| 1740182220 | 80.003877 | 0.02 | 0.03 | 79.981423 | 80.033353 | 79.698967 | 0 |
| 1740095820 | 79.980882 | 1.43 | 1.83 | 78.574806 | 80.009096 | 78.479208 | 0 |
| 1740009420 | 78.547193 | 0.15 | 0.19 | 78.389389 | 78.608511 | 78.020749 | 0 |
| 1739923020 | 78.401546 | 0.12 | 0.16 | 78.280095 | 78.439155 | 77.898572 | 0 |
| 1739836620 | 78.277832 | 0.18 | 0.24 | 77.998658 | 78.331478 | 78.009543 | 0 |
| 1739750220 | 78.092951 | 0 | 0.00 | 78.092951 | 78.092951 | 78.092951 | 0 |
| 1739663820 | 78.092951 | 0 | 0.00 | 78.092951 | 78.092951 | 78.092951 | 0 |
| 1739577420 | 78.092951 | 0.52 | 0.67 | 77.574015 | 78.180277 | 77.491464 | 0 |
| 1739491020 | 77.57293 | 1.29 | 1.70 | 76.285045 | 77.61371 | 76.312904 | 0 |
| 1739404620 | 76.279026 | 0.39 | 0.51 | 75.886211 | 76.286805 | 75.449737 | 0 |
| 1739318220 | 75.889518 | 1.16 | 1.55 | 74.740995 | 75.894596 | 74.574405 | 0 |
| 1739231820 | 74.729941 | -0.23 | -0.30 | 74.883262 | 75.559145 | 74.335208 | 0 |
| 1739145420 | 74.957834 | 0 | 0.00 | 74.957834 | 74.957834 | 74.957834 | 0 |
| 1739059020 | 74.957834 | 0 | 0.00 | 74.957834 | 74.957834 | 74.957834 | 0 |
| 1738972620 | 74.957834 | 0.26 | 0.35 | 74.69545 | 75.027959 | 74.339213 | 0 |
| 1738886220 | 74.695692 | 0.44 | 0.60 | 74.257087 | 74.725964 | 73.436924 | 0 |
| 1738799820 | 74.251029 | 1 | 1.36 | 73.282276 | 74.977719 | 73.186325 | 0 |
| 1738713420 | 73.255869 | 0.56 | 0.77 | 72.70647 | 74.16944 | 72.397217 | 0 |
| 1738627020 | 72.693478 | 0.95 | 1.33 | 71.772279 | 72.822875 | 71.536908 | 0 |
| 1738540620 | 71.739641 | -0.65 | -0.89 | 72.341602 | 72.341602 | 71.640146 | 0 |
| 1738454220 | 72.385381 | 0 | 0.00 | 72.385381 | 72.385381 | 72.385381 | 0 |
| 1738367820 | 72.385381 | 0.46 | 0.64 | 71.911394 | 72.443246 | 71.713608 | 0 |
| 1738281420 | 71.922159 | 0.53 | 0.74 | 71.371563 | 72.163401 | 71.016375 | 0 |
| 1738195020 | 71.396016 | 0.21 | 0.30 | 71.208719 | 71.415966 | 70.50117 | 0 |
| 1738108620 | 71.185889 | 0.43 | 0.61 | 70.744985 | 71.212063 | 70.327371 | 0 |
| 1738022220 | 70.756075 | 0.12 | 0.17 | 70.495571 | 72.256484 | 70.288686 | 0 |
| 1737935820 | 70.637862 | 0 | 0.00 | 70.637862 | 70.637862 | 70.637862 | 0 |
| 1737849420 | 70.637862 | 0 | 0.00 | 70.637862 | 70.637862 | 70.637862 | 0 |
| 1737763020 | 70.637862 | 1.2 | 1.73 | 69.428551 | 70.666592 | 69.578518 | 0 |
| 1737676620 | 69.43529 | 0.86 | 1.25 | 68.582079 | 69.488499 | 68.464941 | 0 |
| 1737590220 | 68.577012 | 0.45 | 0.66 | 68.148576 | 68.627046 | 67.657399 | 0 |
| 1737503820 | 68.126419 | 0.41 | 0.60 | 67.728406 | 68.260395 | 67.171661 | 0 |
| 1737417420 | 67.718524 | 0.72 | 1.08 | 67.051157 | 67.753503 | 66.723417 | 0 |
| 1737331020 | 66.994851 | 0.01 | 0.02 | 66.984335 | 67.065861 | 66.892273 | 0 |
| 1737244620 | 66.984335 | -0.05 | -0.08 | 67.036631 | 67.036631 | 66.984335 | 0 |
| 1737158220 | 67.036631 | 0.12 | 0.18 | 66.913382 | 67.053199 | 66.498866 | 0 |
| 1737071820 | 66.917092 | 0.43 | 0.65 | 66.48334 | 66.968079 | 66.133419 | 0 |
| 1736985420 | 66.482164 | 0.68 | 1.03 | 65.806886 | 66.949327 | 65.616495 | 0 |
| 1736899020 | 65.805681 | -0.03 | -0.04 | 65.815213 | 65.94121 | 65.126051 | 0 |
| 1736812620 | 65.832162 | 0.16 | 0.24 | 65.673964 | 65.9156 | 65.132741 | 0 |
| 1736726220 | 65.672762 | -0.02 | -0.03 | 65.690115 | 65.73855 | 65.62284 | 0 |
| 1736639820 | 65.690115 | 0 | 0.00 | 65.690115 | 65.690115 | 65.690115 | 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
