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 | 0.72998 | 0.0923101303735 | 790.79078 | 803.91813 | 788.74165 | 0 | 0 | FX |
| 4 | 1.02064 | 0.129113199882 | 790.50012 | 803.91813 | 787.91267 | 0 | 0 | FX |
| 12 | 6.85974 | 0.874229740634 | 784.66102 | 803.91813 | 777.51806 | 0 | 0 | FX |
| 26 | 16.43273 | 2.12011144076 | 775.08803 | 803.91813 | 761.18292 | 0 | 0 | FX |
| 52 | 36.76642 | 4.87130951774 | 754.75434 | 803.91813 | 754.45051 | 0 | 0 | FX |
| 156 | 10.94481 | 1.40214542864 | 780.57595 | 803.91813 | 670.507 | 0 | 0 | FX |
| 260 | 23.61906 | 3.07579212287 | 767.9017 | 803.91813 | 0.3344959 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 788.74165 | 0 | 0.00 | 788.74165 | 788.74165 | 788.74165 | 0 |
| 1735430220 | 788.74165 | -0.53 | -0.07 | 788.74165 | 789.27312 | 788.74165 | 0 |
| 1735343760 | 789.27312 | -14.65 | -1.82 | 789.27312 | 803.91813 | 789.27312 | 0 |
| 1735257420 | 803.91813 | 0 | 0.00 | 803.91813 | 803.91813 | 803.91813 | 0 |
| 1735171020 | 803.91813 | 12.84 | 1.62 | 790.54775 | 803.91813 | 790.54775 | 0 |
| 1735084620 | 791.08165 | 0.52 | 0.07 | 790.21443 | 791.08165 | 790.21443 | 0 |
| 1734998220 | 790.55728 | 1.18 | 0.15 | 790.79078 | 790.79078 | 790.55728 | 0 |
| 1734911820 | 789.3776 | 0 | 0.00 | 789.3776 | 789.3776 | 789.3776 | 0 |
| 1734825420 | 789.3776 | 0.08 | 0.01 | 789.3776 | 789.3776 | 789.29686 | 0 |
| 1734739020 | 789.29686 | -5.27 | -0.66 | 790.55251 | 790.55251 | 789.29686 | 0 |
| 1734652620 | 794.56968 | -0.08 | -0.01 | 795.73115 | 795.73115 | 794.56968 | 0 |
| 1734566220 | 794.65149 | -0.37 | -0.05 | 793.8773 | 794.65149 | 793.8773 | 0 |
| 1734479820 | 795.0223 | 4.46 | 0.56 | 791.13413 | 795.0223 | 791.13413 | 0 |
| 1734393420 | 790.56681 | -0.17 | -0.02 | 787.91267 | 790.56681 | 787.91267 | 0 |
| 1734307020 | 790.73835 | 0.35 | 0.04 | 790.73835 | 790.73835 | 790.73835 | 0 |
| 1734220620 | 790.39058 | 0 | 0.00 | 790.39058 | 790.39058 | 790.39058 | 0 |
| 1734134220 | 790.39058 | -5.15 | -0.65 | 793.92054 | 793.92054 | 790.39058 | 0 |
| 1734047820 | 795.53814 | 0.43 | 0.05 | 797.18657 | 797.18657 | 795.53814 | 0 |
| 1733961420 | 795.10421 | 0.59 | 0.07 | 795.66359 | 795.66359 | 795.10421 | 0 |
| 1733875020 | 794.51193 | 2.27 | 0.29 | 792.49137 | 794.51193 | 792.36214 | 0 |
| 1733788620 | 792.23773 | 0.66 | 0.08 | 791.89342 | 792.72123 | 791.89342 | 0 |
| 1733702220 | 791.57807 | 0 | 0.00 | 791.57807 | 791.57807 | 791.57807 | 0 |
| 1733615820 | 791.57807 | 0 | 0.00 | 791.57807 | 791.57807 | 791.57807 | 0 |
| 1733529420 | 791.57807 | -0.83 | -0.10 | 791.01488 | 791.57807 | 791.01488 | 0 |
| 1733443020 | 792.40521 | 0.2 | 0.03 | 792.25687 | 792.40521 | 792.25687 | 0 |
| 1733356620 | 792.20424 | 2.87 | 0.36 | 790.90996 | 792.20424 | 790.90996 | 0 |
| 1733270220 | 789.33485 | -2.36 | -0.30 | 790.92904 | 790.92904 | 789.33485 | 0 |
| 1733183820 | 791.69271 | 3.35 | 0.42 | 790.50012 | 791.69271 | 790.50012 | 0 |
| 1733097420 | 788.34352 | 0 | 0.00 | 788.34352 | 788.34352 | 788.34352 | 0 |
| 1733011020 | 788.34352 | -0.42 | -0.05 | 788.34352 | 788.76536 | 788.34352 | 0 |
| 1732924620 | 788.76536 | 1.42 | 0.18 | 789.02628 | 789.02628 | 788.76536 | 0 |
| 1732838220 | 787.34051 | 1.43 | 0.18 | 787.34996 | 787.34996 | 787.34051 | 0 |
| 1732751820 | 785.90666 | 1.66 | 0.21 | 786.52861 | 786.52861 | 785.90666 | 0 |
| 1732665420 | 784.24356 | -2.04 | -0.26 | 786.01496 | 786.01496 | 784.24356 | 0 |
| 1732579020 | 786.27877 | -1.61 | -0.20 | 788.47619 | 788.47619 | 786.27877 | 0 |
| 1732492620 | 787.88901 | 0 | 0.00 | 787.88901 | 787.88901 | 787.88901 | 0 |
| 1732406220 | 787.88901 | -0.28 | -0.04 | 787.88901 | 788.17302 | 787.88901 | 0 |
| 1732319820 | 788.17302 | 0.4 | 0.05 | 788.51884 | 788.51884 | 788.17302 | 0 |
| 1732233420 | 787.77073 | 0.35 | 0.04 | 787.06654 | 787.77073 | 787.13738 | 0 |
| 1732147020 | 787.42084 | 2.74 | 0.35 | 785.281 | 787.42084 | 785.281 | 0 |
| 1732060620 | 784.68449 | 0.11 | 0.01 | 785.01316 | 785.01316 | 784.68449 | 0 |
| 1731974220 | 784.57186 | -2.47 | -0.31 | 786.19867 | 786.19867 | 784.57186 | 0 |
| 1731887820 | 787.03821 | 0 | 0.00 | 787.03821 | 787.03821 | 787.03821 | 0 |
| 1731801420 | 787.03821 | 0.15 | 0.02 | 787.03821 | 787.03821 | 787.03821 | 0 |
| 1731715020 | 786.89187 | -1.48 | -0.19 | 788.83176 | 788.83176 | 786.89187 | 0 |
| 1731628620 | 788.37669 | 1.63 | 0.21 | 788.81753 | 789.17341 | 788.37669 | 0 |
| 1731542220 | 786.7503 | -5.65 | -0.71 | 786.95323 | 786.95323 | 786.68425 | 0 |
| 1731455820 | 792.40043 | -0.38 | -0.05 | 792.27601 | 792.40043 | 792.27601 | 0 |
| 1731369420 | 792.77871 | 3.85 | 0.49 | 790.44296 | 792.77871 | 790.44296 | 0 |
| 1731283020 | 788.93138 | 0.28 | 0.04 | 788.93138 | 788.93138 | 788.93138 | 0 |
| 1731196620 | 788.64682 | 0 | 0.00 | 788.64682 | 788.64682 | 788.64682 | 0 |
| 1731110220 | 788.64682 | 0.3 | 0.04 | 788.90292 | 788.90292 | 788.64682 | 0 |
| 1731023820 | 788.34352 | 0.51 | 0.06 | 788.86971 | 788.86971 | 788.34352 | 0 |
| 1730937420 | 787.83223 | 6.12 | 0.78 | 787.83223 | 787.83223 | 781.71547 | 0 |
| 1730851020 | 781.71547 | 1.81 | 0.23 | 781.71547 | 781.71547 | 779.9031 | 0 |
| 1730764620 | 779.9031 | 0.14 | 0.02 | 781.74808 | 781.97174 | 779.9031 | 0 |
| 1730678220 | 779.75939 | 0 | 0.00 | 779.75939 | 779.75939 | 779.75939 | 0 |
| 1730591820 | 779.75939 | -0.28 | -0.04 | 779.75939 | 780.03757 | 779.75939 | 0 |
| 1730505420 | 780.03757 | -3.02 | -0.39 | 777.51806 | 780.03757 | 777.51806 | 0 |
| 1730419020 | 783.05926 | -2.95 | -0.37 | 782.96579 | 783.05926 | 782.96579 | 0 |
| 1730332620 | 786.00554 | -2.76 | -0.35 | 788.85073 | 788.64208 | 786.00554 | 0 |
| 1730246220 | 788.76536 | 1.34 | 0.17 | 786.81164 | 788.76536 | 786.81164 | 0 |
| 1730159820 | 787.4303 | 0.3 | 0.04 | 787.4303 | 787.4303 | 787.13265 | 0 |
| 1730073420 | 787.13265 | -0.41 | -0.05 | 787.13265 | 787.54374 | 787.13265 | 0 |
| 1729986960 | 787.54374 | 0 | 0.00 | 787.54374 | 787.54374 | 787.54374 | 0 |
| 1729900620 | 787.54374 | -0.72 | -0.09 | 786.09032 | 787.54374 | 786.09032 | 0 |
| 1729814220 | 788.26774 | -1.28 | -0.16 | 785.90195 | 788.26774 | 785.90195 | 0 |
| 1729727820 | 789.54387 | 3.23 | 0.41 | 788.5141 | 789.54387 | 788.5141 | 0 |
| 1729641420 | 786.31647 | -1.27 | -0.16 | 787.23184 | 787.23184 | 786.31647 | 0 |
| 1729555020 | 787.59102 | -1.48 | -0.19 | 787.4303 | 787.59102 | 787.4303 | 0 |
| 1729468620 | 789.07373 | 0 | 0.00 | 789.07373 | 789.07373 | 789.07373 | 0 |
| 1729382220 | 789.07373 | -0.09 | -0.01 | 789.07373 | 789.15917 | 789.07373 | 0 |
| 1729295820 | 789.15917 | 3.72 | 0.47 | 788.32458 | 789.15917 | 788.32458 | 0 |
| 1729209420 | 785.44085 | 1.51 | 0.19 | 784.24356 | 785.44085 | 784.24356 | 0 |
| 1729123020 | 783.93426 | -2.91 | -0.37 | 787.31688 | 787.31688 | 783.93426 | 0 |
| 1729036620 | 786.83995 | 3.15 | 0.40 | 785.76074 | 786.83995 | 785.76074 | 0 |
| 1728950220 | 783.68607 | -0.01 | -0.00 | 783.80781 | 783.80781 | 783.68607 | 0 |
| 1728863820 | 783.70011 | 0.07 | 0.01 | 783.70011 | 783.70011 | 783.70011 | 0 |
| 1728777420 | 783.62522 | 0 | 0.00 | 783.62522 | 783.62522 | 783.62522 | 0 |
| 1728691020 | 783.62522 | -0.96 | -0.12 | 783.50354 | 783.62522 | 783.50354 | 0 |
| 1728604620 | 784.58594 | 1.4 | 0.18 | 784.58594 | 784.58594 | 784.58594 | 0 |
| 1728518220 | 783.18548 | 1.08 | 0.14 | 782.79294 | 783.18548 | 782.79294 | 0 |
| 1728431820 | 782.10227 | 0.48 | 0.06 | 782.52679 | 782.52679 | 782.10227 | 0 |
| 1728345420 | 781.62233 | -2.64 | -0.34 | 784.66102 | 784.66102 | 781.62233 | 0 |
| 1728259020 | 784.26231 | 0 | 0.00 | 784.26231 | 784.26231 | 784.26231 | 0 |
| 1728172620 | 784.26231 | 0.33 | 0.04 | 783.18548 | 784.26231 | 783.18548 | 0 |
| 1728086220 | 783.93426 | 3.6 | 0.46 | 780.55737 | 783.93426 | 780.55737 | 0 |
| 1727999820 | 780.32987 | -6.61 | -0.84 | 788.01679 | 788.01679 | 778.51467 | 0 |
| 1727913420 | 786.94379 | -0.99 | -0.13 | 787.03349 | 787.03349 | 786.94379 | 0 |
| 1727827020 | 787.9316 | 2.04 | 0.26 | 788.0878 | 787.9316 | 787.66195 | 0 |
| 1727740620 | 785.89254 | -0.89 | -0.11 | 785.84076 | 785.89254 | 785.84076 | 0 |
| 1727654220 | 786.77861 | 0 | 0.00 | 786.77861 | 786.77861 | 786.77861 | 0 |
| 1727567760 | 786.77861 | 0 | 0.00 | 786.77861 | 786.77861 | 786.77861 | 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
