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 | -2.46048 | -0.750772137507 | 327.7266 | 327.31674 | 322.87846 | 0 | 0 | FX |
| 4 | 1.64429 | 0.508089951781 | 323.62183 | 329.9852 | 318.07146 | 0 | 0 | FX |
| 12 | 10.92638 | 3.47597793394 | 314.33974 | 330.66085 | 311.33123 | 0 | 0 | FX |
| 26 | 20.61984 | 6.76845290873 | 304.64628 | 330.66085 | 302.49657 | 0 | 0 | FX |
| 52 | 46.4837 | 16.6738275677 | 278.78242 | 330.66085 | 276.98203 | 0 | 0 | FX |
| 156 | 39.32024 | 13.7509377649 | 285.94588 | 333.17644 | 0.0572296 | 0 | 0 | FX |
| 260 | 39.50975 | 13.826375944 | 285.75637 | 333.17644 | 0.0572296 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 325.05581 | 0 | 0.00 | 325.05581 | 325.05581 | 325.05581 | 0 |
| 1739663820 | 325.05581 | 0 | 0.00 | 325.05581 | 325.05581 | 325.05581 | 0 |
| 1739577420 | 325.05581 | 1.11 | 0.34 | 324.3063 | 325.28034 | 323.99435 | 0 |
| 1739491020 | 323.9415 | -1 | -0.31 | 324.58855 | 326.19528 | 322.87846 | 0 |
| 1739404620 | 324.93738 | 0.16 | 0.05 | 324.77628 | 326.35397 | 324.27772 | 0 |
| 1739318220 | 324.77628 | -0.55 | -0.17 | 325.00671 | 325.67784 | 324.19463 | 0 |
| 1739231820 | 325.32662 | -2.4 | -0.73 | 327.7266 | 327.31674 | 324.15102 | 0 |
| 1739145420 | 327.7266 | 0 | 0.00 | 327.7266 | 327.7266 | 327.7266 | 0 |
| 1739059020 | 327.7266 | 0 | 0.00 | 327.7266 | 327.7266 | 327.7266 | 0 |
| 1738972620 | 327.7266 | 1.37 | 0.42 | 326.83163 | 328.22071 | 325.02983 | 0 |
| 1738886220 | 326.36158 | -0.35 | -0.11 | 326.77218 | 327.48165 | 325.89515 | 0 |
| 1738799820 | 326.71339 | 0.07 | 0.02 | 327.59413 | 327.38044 | 325.2052 | 0 |
| 1738713420 | 326.6404 | 0.15 | 0.04 | 326.18115 | 328.75787 | 326.02835 | 0 |
| 1738627020 | 326.49433 | -0.67 | -0.21 | 327.16722 | 328.14524 | 324.5754 | 0 |
| 1738540620 | 327.16722 | 0 | 0.00 | 327.16722 | 327.16722 | 327.16722 | 0 |
| 1738454220 | 327.16722 | 0 | 0.00 | 327.16722 | 327.16722 | 327.16722 | 0 |
| 1738367820 | 327.16722 | -1.46 | -0.44 | 329.51936 | 328.92053 | 325.23232 | 0 |
| 1738281420 | 328.62414 | -0.27 | -0.08 | 329.15717 | 329.87015 | 327.94874 | 0 |
| 1738195020 | 328.89749 | 0.07 | 0.02 | 329.177 | 329.54809 | 327.74046 | 0 |
| 1738108620 | 328.83096 | 0.81 | 0.25 | 327.72404 | 329.9852 | 328.78353 | 0 |
| 1738022220 | 328.02557 | 1.44 | 0.44 | 326.58595 | 328.84697 | 324.82585 | 0 |
| 1737935820 | 326.58595 | 0 | 0.00 | 326.58595 | 326.58595 | 326.58595 | 0 |
| 1737849420 | 326.58595 | 0 | 0.00 | 326.58595 | 326.58595 | 326.58595 | 0 |
| 1737763020 | 326.58595 | 3.56 | 1.10 | 323.13342 | 327.62956 | 324.85012 | 0 |
| 1737676620 | 323.0288 | -0.7 | -0.22 | 323.19189 | 324.04609 | 320.59179 | 0 |
| 1737590220 | 323.72562 | 2.98 | 0.93 | 320.79888 | 324.31968 | 322.35935 | 0 |
| 1737503820 | 320.74636 | -0.33 | -0.10 | 321.30647 | 322.36083 | 318.07146 | 0 |
| 1737417420 | 321.075 | -2.55 | -0.79 | 323.62183 | 323.15823 | 319.46361 | 0 |
| 1737331020 | 323.62183 | 0 | 0.00 | 323.62183 | 323.62183 | 323.62183 | 0 |
| 1737244620 | 323.62183 | 0 | 0.00 | 323.62183 | 323.62183 | 323.62183 | 0 |
| 1737158220 | 323.62183 | -0.05 | -0.01 | 324.12562 | 324.11007 | 322.34576 | 0 |
| 1737071820 | 323.66906 | 0.17 | 0.05 | 323.08735 | 324.29983 | 322.96337 | 0 |
| 1736985420 | 323.503 | -0.9 | -0.28 | 323.80354 | 324.69759 | 322.75727 | 0 |
| 1736899020 | 324.40288 | -0.62 | -0.19 | 325.52306 | 325.30163 | 323.47391 | 0 |
| 1736812620 | 325.02105 | -2.92 | -0.89 | 327.94394 | 326.81495 | 324.6164 | 0 |
| 1736726220 | 327.94394 | 0 | 0.00 | 327.94394 | 327.94394 | 327.94394 | 0 |
| 1736639820 | 327.94394 | 0 | 0.00 | 327.94394 | 327.94394 | 327.94394 | 0 |
| 1736553420 | 327.94394 | 4 | 1.23 | 323.71254 | 328.28866 | 325.19016 | 0 |
| 1736467020 | 323.94847 | -0.09 | -0.03 | 323.95558 | 325.03879 | 322.67377 | 0 |
| 1736380620 | 324.03553 | 0.27 | 0.08 | 324.25292 | 325.43808 | 323.04367 | 0 |
| 1736294220 | 323.76155 | -0.35 | -0.11 | 324.33684 | 324.44902 | 321.60748 | 0 |
| 1736207820 | 324.113 | -2.18 | -0.67 | 326.29555 | 325.84404 | 322.53158 | 0 |
| 1736121420 | 326.29555 | 0 | 0.00 | 326.29555 | 326.29555 | 326.29555 | 0 |
| 1736035020 | 326.29555 | 0 | 0.00 | 326.29555 | 326.29555 | 326.29555 | 0 |
| 1735948620 | 326.29555 | -2.52 | -0.77 | 327.64476 | 327.41662 | 325.97154 | 0 |
| 1735862220 | 328.81545 | -0.86 | -0.26 | 329.29983 | 329.24193 | 326.83821 | 0 |
| 1735775820 | 329.67467 | 0.41 | 0.12 | 330.66085 | 330.66085 | 329.67467 | 0 |
| 1735689420 | 329.26763 | 0 | 0.00 | 329.26763 | 329.26763 | 329.26763 | 0 |
| 1735603020 | 329.26763 | -0.33 | -0.10 | 329.59856 | 330.43561 | 328.46325 | 0 |
| 1735516620 | 329.59856 | 0 | 0.00 | 329.59856 | 329.59856 | 329.59856 | 0 |
| 1735430220 | 329.59856 | 0 | 0.00 | 329.59856 | 329.59856 | 329.59856 | 0 |
| 1735343760 | 329.59856 | 1.23 | 0.37 | 328.24903 | 330.63288 | 327.59571 | 0 |
| 1735257420 | 328.37322 | 3.49 | 1.07 | 325.19946 | 329.14746 | 327.3703 | 0 |
| 1735171020 | 324.88745 | 0.19 | 0.06 | 324.69133 | 325.12369 | 322.91063 | 0 |
| 1735084620 | 324.69466 | 1.62 | 0.50 | 322.9922 | 325.44684 | 323.25607 | 0 |
| 1734998220 | 323.07572 | 2.31 | 0.72 | 320.76752 | 324.09799 | 322.70601 | 0 |
| 1734911820 | 320.76752 | 0 | 0.00 | 320.76752 | 320.76752 | 320.76752 | 0 |
| 1734825420 | 320.76752 | 0 | 0.00 | 320.76752 | 320.76752 | 320.76752 | 0 |
| 1734739020 | 320.76752 | 0.58 | 0.18 | 321.32171 | 322.107 | 319.67057 | 0 |
| 1734652620 | 320.19198 | -4 | -1.23 | 323.86485 | 322.63654 | 320.01441 | 0 |
| 1734566220 | 324.19196 | 2.37 | 0.74 | 322.46946 | 327.28187 | 321.16903 | 0 |
| 1734479820 | 321.82133 | -0.69 | -0.22 | 322.51544 | 323.50904 | 321.11111 | 0 |
| 1734393420 | 322.51544 | -0.07 | -0.02 | 322.58425 | 323.17798 | 321.74293 | 0 |
| 1734307020 | 322.58425 | 0 | 0.00 | 322.58425 | 322.58425 | 322.58425 | 0 |
| 1734220620 | 322.58425 | 0 | 0.00 | 322.58425 | 322.58425 | 322.58425 | 0 |
| 1734134220 | 322.58425 | 0.24 | 0.07 | 322.56901 | 322.86179 | 321.47877 | 0 |
| 1734047820 | 322.34843 | -0.27 | -0.08 | 322.8781 | 323.14057 | 321.98782 | 0 |
| 1733961420 | 322.61673 | -1.45 | -0.45 | 323.74689 | 324.48221 | 322.02458 | 0 |
| 1733875020 | 324.06277 | 1.2 | 0.37 | 322.96078 | 324.4275 | 322.17028 | 0 |
| 1733788620 | 322.85908 | 0.37 | 0.11 | 322.49122 | 324.92937 | 321.49621 | 0 |
| 1733702220 | 322.49122 | 0 | 0.00 | 322.49122 | 322.49122 | 322.49122 | 0 |
| 1733615820 | 322.49122 | 0 | 0.00 | 322.49122 | 322.49122 | 322.49122 | 0 |
| 1733529420 | 322.49122 | 2.98 | 0.93 | 319.94126 | 322.62473 | 320.45367 | 0 |
| 1733443020 | 319.51326 | 1.12 | 0.35 | 317.38124 | 321.99435 | 319.0027 | 0 |
| 1733356620 | 318.39528 | 1.75 | 0.55 | 316.4944 | 320.05614 | 316.22269 | 0 |
| 1733270220 | 316.64429 | 2.01 | 0.64 | 314.84753 | 323.10514 | 313.34899 | 0 |
| 1733183820 | 314.63677 | 0.68 | 0.22 | 313.95274 | 315.51233 | 313.94937 | 0 |
| 1733097420 | 313.95274 | 0 | 0.00 | 313.95274 | 313.95274 | 313.95274 | 0 |
| 1733011020 | 313.95274 | 0 | 0.00 | 313.95274 | 313.95274 | 313.95274 | 0 |
| 1732924620 | 313.95274 | 0.27 | 0.09 | 314.24873 | 314.68166 | 313.50617 | 0 |
| 1732838220 | 313.67829 | 0.17 | 0.05 | 313.36261 | 314.39743 | 311.33123 | 0 |
| 1732751820 | 313.509 | 0.26 | 0.08 | 313.16881 | 314.45732 | 312.96454 | 0 |
| 1732665420 | 313.24621 | -1.02 | -0.32 | 313.66404 | 313.93508 | 312.40537 | 0 |
| 1732579020 | 314.26549 | -0.07 | -0.02 | 314.33974 | 315.2774 | 313.73989 | 0 |
| 1732492620 | 314.33974 | 0 | 0.00 | 314.33974 | 314.33974 | 314.33974 | 0 |
| 1732406220 | 314.33974 | 0 | 0.00 | 314.33974 | 314.33974 | 314.33974 | 0 |
| 1732319820 | 314.33974 | 0.38 | 0.12 | 313.95968 | 315.19529 | 313.26357 | 0 |
| 1732233420 | 313.95968 | 1.17 | 0.38 | 312.77988 | 314.18374 | 311.45128 | 0 |
| 1732147020 | 312.78541 | 1.04 | 0.33 | 311.7418 | 313.58604 | 310.78084 | 0 |
| 1732060620 | 311.7418 | 1.15 | 0.37 | 311.10118 | 312.49999 | 310.92077 | 0 |
| 1731974220 | 310.59337 | -1.6 | -0.51 | 312.18879 | 312.47849 | 310.4062 | 0 |
| 1731887820 | 312.18879 | 0 | 0.00 | 312.18879 | 312.18879 | 312.18879 | 0 |
| 1731801420 | 312.18879 | 0 | 0.00 | 312.18879 | 312.18879 | 312.18879 | 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
