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 | 6.8949 | 0.330788868772 | 2084.3809 | 2134.225 | 2069.5787 | 0 | 0 | FX |
| 4 | 28.2161 | 1.36768218583 | 2063.0597 | 2145.6226 | 2058.6694 | 0 | 0 | FX |
| 12 | 89.574 | 4.47489231413 | 2001.7018 | 2145.6226 | 1990.1 | 0 | 0 | FX |
| 26 | 27.2745 | 1.32143812119 | 2064.0013 | 2145.6226 | 1932.89 | 0 | 0 | FX |
| 52 | 104.5349 | 5.26162722074 | 1986.7409 | 2145.6226 | 1932.89 | 0 | 0 | FX |
| 156 | 254.1658 | 13.835088808 | 1837.11 | 2145.6226 | 1827.355 | 0 | 0 | FX |
| 260 | 332.5236 | 18.9067908486 | 1758.7522 | 2150.9411 | 183.71089 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 2096.9532 | 4.64 | 0.22 | 2095.2943 | 2134.225 | 2080.485 | 0 |
| 1736726220 | 2092.3112 | 0 | 0.00 | 2092.3112 | 2092.3112 | 2092.3112 | 0 |
| 1736639820 | 2092.3112 | 0 | 0.00 | 2092.3112 | 2092.3112 | 2092.3112 | 0 |
| 1736553420 | 2092.3112 | 3.25 | 0.16 | 2089.065 | 2099.9798 | 2078.4935 | 0 |
| 1736467020 | 2089.0625 | 0.85 | 0.04 | 2084.9575 | 2089.4398 | 2078.7675 | 0 |
| 1736380620 | 2088.2109 | 2.15 | 0.10 | 2086.0682 | 2091.7984 | 2080.535 | 0 |
| 1736294220 | 2086.0641 | 1.66 | 0.08 | 2084.3809 | 2089.46 | 2069.5787 | 0 |
| 1736207820 | 2084.401 | 1.48 | 0.07 | 2082.273 | 2087.3533 | 2075.9402 | 0 |
| 1736121420 | 2082.9233 | 0 | 0.00 | 2082.9233 | 2082.9233 | 2082.9233 | 0 |
| 1736035020 | 2082.9233 | 0 | 0.00 | 2082.9233 | 2082.9233 | 2082.9233 | 0 |
| 1735948620 | 2082.9233 | -10.03 | -0.48 | 2092.9478 | 2088.155 | 2077.4245 | 0 |
| 1735862220 | 2092.9532 | -4.96 | -0.24 | 2098.1083 | 2092.9532 | 2081.0949 | 0 |
| 1735775820 | 2097.9155 | 8.53 | 0.41 | 2091.5 | 2097.9155 | 2085.6863 | 0 |
| 1735689420 | 2089.386 | 0 | 0.00 | 2089.386 | 2089.386 | 2089.386 | 0 |
| 1735603020 | 2089.386 | 4.29 | 0.21 | 2090.6439 | 2093.7 | 2075.8166 | 0 |
| 1735516620 | 2085.0913 | 0 | 0.00 | 2085.0913 | 2085.0913 | 2085.0913 | 0 |
| 1735430220 | 2085.0913 | 0 | 0.00 | 2085.0913 | 2085.0913 | 2085.0913 | 0 |
| 1735343760 | 2085.0913 | 0.17 | 0.01 | 2084.8886 | 2101.4243 | 2067.9247 | 0 |
| 1735257420 | 2084.9236 | -2.58 | -0.12 | 2087.5123 | 2090.3918 | 2075.6338 | 0 |
| 1735171020 | 2087.5043 | 0.34 | 0.02 | 2097.8338 | 2088.0529 | 2075.8838 | 0 |
| 1735084620 | 2087.1616 | -7.26 | -0.35 | 2089.5852 | 2089.2832 | 2079.76 | 0 |
| 1734998220 | 2094.4178 | 14.5 | 0.70 | 2083.5075 | 2094.4178 | 2079.0691 | 0 |
| 1734911820 | 2079.9187 | 0 | 0.00 | 2079.9187 | 2079.9187 | 2079.9187 | 0 |
| 1734825420 | 2079.9187 | 0 | 0.00 | 2079.9187 | 2079.9187 | 2079.9187 | 0 |
| 1734739020 | 2079.9187 | -17.62 | -0.84 | 2097.5377 | 2099.5204 | 2079.1207 | 0 |
| 1734652620 | 2097.5391 | 7.75 | 0.37 | 2089.7085 | 2145.6226 | 2072.05 | 0 |
| 1734566220 | 2089.7927 | 24.1 | 1.17 | 2064.9297 | 2097.6562 | 2065.735 | 0 |
| 1734479820 | 2065.6953 | 5.6 | 0.27 | 2063.0596 | 2081.8858 | 2058.6694 | 0 |
| 1734393420 | 2060.0946 | -1.24 | -0.06 | 2061.7946 | 2065.9801 | 2045.7386 | 0 |
| 1734307020 | 2061.3372 | 0 | 0.00 | 2061.3372 | 2061.3372 | 2061.3372 | 0 |
| 1734220620 | 2061.3372 | 0 | 0.00 | 2061.3372 | 2061.3372 | 2061.3372 | 0 |
| 1734134220 | 2061.3372 | 6.97 | 0.34 | 2054.3609 | 2073.5671 | 2050.07 | 0 |
| 1734047820 | 2054.3635 | 0.3 | 0.01 | 2054.0653 | 2054.5734 | 2045.25 | 0 |
| 1733961420 | 2054.0653 | 6.98 | 0.34 | 2048.5378 | 2054.7654 | 2041.45 | 0 |
| 1733875020 | 2047.0901 | 5.69 | 0.28 | 2041.4578 | 2048.5327 | 2039.135 | 0 |
| 1733788620 | 2041.3951 | 1.91 | 0.09 | 2037.2619 | 2047.192 | 2034.5681 | 0 |
| 1733702220 | 2039.4842 | 0 | 0.00 | 2039.4842 | 2039.4842 | 2039.4842 | 0 |
| 1733615820 | 2039.4842 | 0 | 0.00 | 2039.4842 | 2039.4842 | 2039.4842 | 0 |
| 1733529420 | 2039.4842 | 0.72 | 0.04 | 2038.7602 | 2041.845 | 2029.9247 | 0 |
| 1733443020 | 2038.7655 | -6.04 | -0.30 | 2044.838 | 2050.04 | 2034.3295 | 0 |
| 1733356620 | 2044.8078 | -8.42 | -0.41 | 2053.2377 | 2049.8834 | 2040.5289 | 0 |
| 1733270220 | 2053.2231 | 5.23 | 0.26 | 2047.9951 | 2053.7183 | 2043.885 | 0 |
| 1733183820 | 2047.9977 | 13.08 | 0.64 | 2034.9132 | 2048.0758 | 2036.4753 | 0 |
| 1733097420 | 2034.9154 | 0 | 0.00 | 2034.9154 | 2034.9154 | 2034.9154 | 0 |
| 1733011020 | 2034.9154 | 0 | 0.00 | 2034.9154 | 2034.9154 | 2034.9154 | 0 |
| 1732924620 | 2034.9154 | -5.85 | -0.29 | 2040.8314 | 2047.2946 | 2032.3948 | 0 |
| 1732838220 | 2040.7638 | -2.02 | -0.10 | 2042.3097 | 2047.045 | 2036.5528 | 0 |
| 1732751820 | 2042.7886 | -5.82 | -0.28 | 2048.6071 | 2048.0785 | 2032.7329 | 0 |
| 1732665420 | 2048.6084 | 4.92 | 0.24 | 2043.6466 | 2048.6726 | 2037.8135 | 0 |
| 1732579020 | 2043.686 | -3.22 | -0.16 | 2048.4923 | 2043.9316 | 2035.1225 | 0 |
| 1732492620 | 2046.9011 | 0 | 0.00 | 2046.9011 | 2046.9011 | 2046.9011 | 0 |
| 1732406220 | 2046.9011 | 0 | 0.00 | 2046.9011 | 2046.9011 | 2046.9011 | 0 |
| 1732319820 | 2046.9011 | 1.01 | 0.05 | 2045.8613 | 2050.8235 | 2038.953 | 0 |
| 1732233420 | 2045.8915 | -1.99 | -0.10 | 2047.8873 | 2049.4616 | 2034.6162 | 0 |
| 1732147020 | 2047.8768 | 11.03 | 0.54 | 2036.8581 | 2048.4968 | 2032.225 | 0 |
| 1732060620 | 2036.8515 | 1.74 | 0.09 | 2035.2731 | 2042.0501 | 2031.7436 | 0 |
| 1731974220 | 2035.1162 | -7.21 | -0.35 | 2036.4388 | 2041.57 | 2030.9672 | 0 |
| 1731887820 | 2042.3236 | 0 | 0.00 | 2042.3236 | 2042.3236 | 2042.3236 | 0 |
| 1731801420 | 2042.3236 | 0 | 0.00 | 2042.3236 | 2042.3236 | 2042.3236 | 0 |
| 1731715020 | 2042.3236 | -11.91 | -0.58 | 2053.1106 | 2052.3099 | 2036.0265 | 0 |
| 1731628620 | 2054.2351 | 14.86 | 0.73 | 2039.3765 | 2054.3763 | 2028.73 | 0 |
| 1731542220 | 2039.3739 | 4.64 | 0.23 | 2034.7322 | 2070.8631 | 2015.9742 | 0 |
| 1731455820 | 2034.7322 | 6.39 | 0.31 | 2028.3056 | 2034.8484 | 2016.865 | 0 |
| 1731369420 | 2028.3456 | 15.39 | 0.76 | 2015.2656 | 2028.3573 | 2014.8898 | 0 |
| 1731283020 | 2012.9523 | 0 | 0.00 | 2012.9523 | 2012.9523 | 2012.9523 | 0 |
| 1731196620 | 2012.9523 | 0 | 0.00 | 2012.9523 | 2012.9523 | 2012.9523 | 0 |
| 1731110220 | 2012.9523 | 9.98 | 0.50 | 2004.1552 | 2028.525 | 2003.0887 | 0 |
| 1731023820 | 2002.9726 | -32.68 | -1.61 | 2035.6553 | 2037.55 | 2000.431 | 0 |
| 1730937420 | 2035.6526 | 13.27 | 0.66 | 2022.3731 | 2043.4219 | 2026.1379 | 0 |
| 1730851020 | 2022.3783 | -10.18 | -0.50 | 2032.5817 | 2030.922 | 2018.8764 | 0 |
| 1730764620 | 2032.5616 | -4.31 | -0.21 | 2038.0987 | 2032.7687 | 2025.1419 | 0 |
| 1730678220 | 2036.8716 | 0 | 0.00 | 2036.8716 | 2036.8716 | 2036.8716 | 0 |
| 1730591820 | 2036.8716 | 0 | 0.00 | 2036.8716 | 2036.8716 | 2036.8716 | 0 |
| 1730505420 | 2036.8716 | 14.3 | 0.71 | 2022.5816 | 2049.6936 | 2019.0252 | 0 |
| 1730419020 | 2022.5686 | 1.88 | 0.09 | 2020.6393 | 2026.8584 | 2017.9474 | 0 |
| 1730332620 | 2020.6913 | -8.93 | -0.44 | 2029.6988 | 2028.17 | 2011.8843 | 0 |
| 1730246220 | 2029.6204 | 2.64 | 0.13 | 2026.9839 | 2031.7158 | 2023.7118 | 0 |
| 1730159820 | 2026.9839 | 5.04 | 0.25 | 2012.2885 | 2027.1113 | 2011.455 | 0 |
| 1730073420 | 2021.9426 | 0 | 0.00 | 2021.9426 | 2021.9426 | 2021.9426 | 0 |
| 1729986960 | 2021.9426 | 0 | 0.00 | 2021.9426 | 2021.9426 | 2021.9426 | 0 |
| 1729900620 | 2021.9426 | 9.64 | 0.48 | 2012.3366 | 2026.3433 | 2006.99 | 0 |
| 1729814220 | 2012.3055 | -4.62 | -0.23 | 2016.9298 | 2012.5828 | 2001.436 | 0 |
| 1729727820 | 2016.9257 | 10.62 | 0.53 | 2006.3046 | 2020.3437 | 2007.102 | 0 |
| 1729641420 | 2006.3021 | 4.36 | 0.22 | 2001.7018 | 2006.7806 | 1990.1 | 0 |
| 1729555020 | 2001.9423 | 10.55 | 0.53 | 1991.3904 | 2002.5087 | 1989.1765 | 0 |
| 1729468620 | 1991.3904 | 0.28 | 0.01 | 1991.3904 | 1991.3904 | 1991.1074 | 0 |
| 1729382220 | 1991.1074 | 0 | 0.00 | 1991.1074 | 1991.1074 | 1991.1074 | 0 |
| 1729295820 | 1991.1074 | -5.96 | -0.30 | 1998.0215 | 1997.066 | 1988.1401 | 0 |
| 1729209420 | 1997.0709 | -9.22 | -0.46 | 2006.2452 | 2000.4283 | 1992.9207 | 0 |
| 1729123020 | 2006.2944 | -0.11 | -0.01 | 2006.3696 | 2006.4545 | 1993.9378 | 0 |
| 1729036620 | 2006.4032 | -0.63 | -0.03 | 2007.0026 | 2008.954 | 1996.9165 | 0 |
| 1728950220 | 2007.031 | 3.37 | 0.17 | 2002.946 | 2010.6702 | 2002.1661 | 0 |
| 1728863820 | 2003.6562 | 0.38 | 0.02 | 2003.6562 | 2003.6562 | 2003.2746 | 0 |
| 1728777420 | 2003.2746 | 0 | 0.00 | 2003.2746 | 2003.2746 | 2003.2746 | 0 |
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
