Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.3278 | -0.143263552717 | 9302.9942 | 9384.7988 | 9247.5284 | 0 | 0 | FX |
| 4 | -59.3961 | -0.635316107899 | 9349.0625 | 9545.9029 | 9247.5284 | 0 | 0 | FX |
| 12 | -409.8315 | -4.2252857233 | 9699.4979 | 9700.2658 | 9247.5284 | 0 | 0 | FX |
| 26 | -527.3371 | -5.37167069361 | 9817.0035 | 10137.853 | 9247.5284 | 0 | 0 | FX |
| 52 | -157.1573 | -1.66359937468 | 9446.8237 | 10137.853 | 9168.0959 | 0 | 0 | FX |
| 156 | -575.1536 | -5.8303506805 | 9864.82 | 10137.853 | 8473.7878 | 0 | 0 | FX |
| 260 | 259.2654 | 2.87102865089 | 9030.401 | 10983.886 | 896.4841 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 9295.8931 | 0 | 0.00 | 9295.8931 | 9295.8931 | 9295.8931 | 0 |
| 1732406220 | 9295.8931 | 0 | 0.00 | 9295.8931 | 9295.8931 | 9295.8931 | 0 |
| 1732319820 | 9295.8931 | -32.76 | -0.35 | 9325.3199 | 9349.2 | 9263.5749 | 0 |
| 1732233420 | 9328.6524 | -42.91 | -0.46 | 9372.3317 | 9370.0597 | 9297.4467 | 0 |
| 1732147020 | 9371.5602 | -10.35 | -0.11 | 9386.8547 | 9382.6738 | 9294.8153 | 0 |
| 1732060620 | 9381.9109 | 48.58 | 0.52 | 9332.0668 | 9384.7988 | 9265.54 | 0 |
| 1731974220 | 9333.3313 | 2.65 | 0.03 | 9302.9941 | 9343.4864 | 9247.5283 | 0 |
| 1731887820 | 9330.6847 | 0 | 0.00 | 9330.6847 | 9330.6847 | 9330.6847 | 0 |
| 1731801420 | 9330.6847 | 0 | 0.00 | 9330.6847 | 9330.6847 | 9330.6847 | 0 |
| 1731715020 | 9330.6847 | -16.78 | -0.18 | 9344.9129 | 9370.8873 | 9292.2196 | 0 |
| 1731628620 | 9347.4612 | 15.12 | 0.16 | 9335.2805 | 9375.995 | 9298.7027 | 0 |
| 1731542220 | 9332.3433 | -39.62 | -0.42 | 9372.4109 | 9545.9028 | 9277.6653 | 0 |
| 1731455820 | 9371.9669 | -40.19 | -0.43 | 9414.874 | 9416.0834 | 9334.4168 | 0 |
| 1731369420 | 9412.1578 | 72.69 | 0.78 | 9351.9576 | 9417.49 | 9347.8163 | 0 |
| 1731283020 | 9339.464 | 0 | 0.00 | 9339.464 | 9339.464 | 9339.464 | 0 |
| 1731196620 | 9339.464 | 0 | 0.00 | 9339.464 | 9339.464 | 9339.464 | 0 |
| 1731110220 | 9339.464 | -32.75 | -0.35 | 9377.9542 | 9446.8 | 9322.1926 | 0 |
| 1731023820 | 9372.2151 | -31.63 | -0.34 | 9399.2987 | 9448.7621 | 9355.4882 | 0 |
| 1730937420 | 9403.8495 | -56.18 | -0.59 | 9453.9363 | 9466.9502 | 9375.7525 | 0 |
| 1730851020 | 9460.0247 | 25.11 | 0.27 | 9436.1738 | 9475.3544 | 9408.1825 | 0 |
| 1730764620 | 9434.9143 | -15.84 | -0.17 | 9487.4365 | 9462.9596 | 9415.18 | 0 |
| 1730678220 | 9450.7562 | 0 | 0.00 | 9450.7562 | 9450.7562 | 9450.7562 | 0 |
| 1730591820 | 9450.7562 | 0 | 0.00 | 9450.7562 | 9450.7562 | 9450.7562 | 0 |
| 1730505420 | 9450.7562 | 63.09 | 0.67 | 9388.2868 | 9512.5233 | 9377.5079 | 0 |
| 1730419020 | 9387.6704 | 11.02 | 0.12 | 9375.9795 | 9406.18 | 9349.4732 | 0 |
| 1730332620 | 9376.6513 | -39.89 | -0.42 | 9418.1113 | 9418.4298 | 9356.5888 | 0 |
| 1730246220 | 9416.537 | -13.13 | -0.14 | 9432.9622 | 9447.4154 | 9377.0591 | 0 |
| 1730159820 | 9429.6669 | 39.2 | 0.42 | 9349.0625 | 9430.9293 | 9373.495 | 0 |
| 1730073420 | 9390.4622 | 0 | 0.00 | 9390.4622 | 9390.4622 | 9390.4622 | 0 |
| 1729986960 | 9390.4622 | 0 | 0.00 | 9390.4622 | 9390.4622 | 9390.4622 | 0 |
| 1729900620 | 9390.4622 | -3.65 | -0.04 | 9392.3667 | 9432.4849 | 9362.548 | 0 |
| 1729814220 | 9394.1159 | -15.97 | -0.17 | 9409.9331 | 9414.965 | 9365.5933 | 0 |
| 1729727820 | 9410.0831 | -16.28 | -0.17 | 9423.6882 | 9440.4961 | 9380.3138 | 0 |
| 1729641420 | 9426.3657 | 53.32 | 0.57 | 9372.9671 | 9435.7012 | 9366.2163 | 0 |
| 1729555020 | 9373.0426 | -25.32 | -0.27 | 9403.7714 | 9428.5497 | 9328.4856 | 0 |
| 1729468620 | 9398.3659 | 5.32 | 0.06 | 9398.3659 | 9398.3659 | 9393.0489 | 0 |
| 1729382220 | 9393.0489 | 0 | 0.00 | 9393.0489 | 9393.0489 | 9393.0489 | 0 |
| 1729295820 | 9393.0489 | -14.56 | -0.15 | 9411.6791 | 9423.175 | 9365.918 | 0 |
| 1729209420 | 9407.6083 | -36.66 | -0.39 | 9444.993 | 9432.1182 | 9372.642 | 0 |
| 1729123020 | 9444.266 | 4.28 | 0.05 | 9434.6681 | 9469.696 | 9395.8999 | 0 |
| 1729036620 | 9439.9825 | -48.1 | -0.51 | 9489.3534 | 9504.9843 | 9430.8933 | 0 |
| 1728950220 | 9488.0789 | 2.59 | 0.03 | 9484.8488 | 9508.3965 | 9463.6399 | 0 |
| 1728863820 | 9485.4845 | -26.9 | -0.28 | 9485.4845 | 9512.3799 | 9485.4845 | 0 |
| 1728777420 | 9512.3799 | 0 | 0.00 | 9512.3799 | 9512.3799 | 9512.3799 | 0 |
| 1728691020 | 9512.3799 | -48.58 | -0.51 | 9564.8621 | 9556.9573 | 9480.3195 | 0 |
| 1728604620 | 9560.9565 | 25.4 | 0.27 | 9530.903 | 9583.5238 | 9502.6615 | 0 |
| 1728518220 | 9535.5606 | -84.77 | -0.88 | 9619.4717 | 9539.7883 | 9469.5937 | 0 |
| 1728431820 | 9620.3268 | -31.82 | -0.33 | 9653.2704 | 9640.85 | 9560.7669 | 0 |
| 1728345420 | 9652.1464 | 1.94 | 0.02 | 9685.9046 | 9688.4258 | 9612.33 | 0 |
| 1728259020 | 9650.2032 | 0 | 0.00 | 9650.2032 | 9650.2032 | 9650.2032 | 0 |
| 1728172620 | 9650.2032 | 0 | 0.00 | 9650.2032 | 9650.2032 | 9650.2032 | 0 |
| 1728086220 | 9650.2032 | 28.55 | 0.30 | 9621.1574 | 9693.7269 | 9602.029 | 0 |
| 1727999820 | 9621.6501 | 26.08 | 0.27 | 9577.5397 | 9655.0262 | 9489.6779 | 0 |
| 1727913420 | 9595.5674 | -5.22 | -0.05 | 9599.1982 | 9625.2186 | 9561.7804 | 0 |
| 1727827020 | 9600.7891 | -46.29 | -0.48 | 9647.4152 | 9635.8745 | 9555.8419 | 0 |
| 1727740620 | 9647.0774 | 47.16 | 0.49 | 9609.1231 | 9673.5503 | 9613.8276 | 0 |
| 1727654220 | 9599.9136 | 9.47 | 0.10 | 9599.9136 | 9599.9136 | 9590.4442 | 0 |
| 1727567760 | 9590.4442 | 0 | 0.00 | 9590.4442 | 9590.4442 | 9590.4442 | 0 |
| 1727481360 | 9590.4442 | 9.02 | 0.09 | 9580.391 | 9669.2333 | 9521.8833 | 0 |
| 1727395020 | 9581.4221 | 57.42 | 0.60 | 9522.007 | 9587.1883 | 9496.888 | 0 |
| 1727308620 | 9524.0047 | -92.45 | -0.96 | 9617.245 | 9568.7207 | 9506.5206 | 0 |
| 1727222220 | 9616.4541 | 91.58 | 0.96 | 9523.4916 | 9660.839 | 9463.235 | 0 |
| 1727135820 | 9524.8735 | 67.93 | 0.72 | 9451.7593 | 9556.306 | 9426.175 | 0 |
| 1727049420 | 9456.9406 | 0 | 0.00 | 9456.9406 | 9456.9406 | 9456.9406 | 0 |
| 1726963020 | 9456.9406 | 0 | 0.00 | 9456.9406 | 9456.9406 | 9456.9406 | 0 |
| 1726876620 | 9456.9406 | -24.05 | -0.25 | 9480.9005 | 9549.025 | 9416.0197 | 0 |
| 1726790220 | 9480.9892 | -30.97 | -0.33 | 9514.7011 | 9537.745 | 9458.3068 | 0 |
| 1726703820 | 9511.9558 | 4.1 | 0.04 | 9517.3299 | 9566.545 | 9470.2982 | 0 |
| 1726617420 | 9507.8545 | -28.88 | -0.30 | 9536.9145 | 9528.3607 | 9476.6581 | 0 |
| 1726531020 | 9536.7344 | 45.47 | 0.48 | 9490.5017 | 9549.119 | 9485.9193 | 0 |
| 1726444620 | 9491.2621 | 1.32 | 0.01 | 9491.2621 | 9491.2621 | 9489.9432 | 0 |
| 1726358220 | 9489.9432 | 0 | 0.00 | 9489.9432 | 9489.9432 | 9489.9432 | 0 |
| 1726271820 | 9489.9432 | -59.81 | -0.63 | 9550.6417 | 9540.3528 | 9453.85 | 0 |
| 1726185420 | 9549.7499 | 78.65 | 0.83 | 9471.662 | 9553.1186 | 9461.6019 | 0 |
| 1726099020 | 9471.0988 | -55.05 | -0.58 | 9530.1972 | 9501.465 | 9415.7142 | 0 |
| 1726012620 | 9526.1524 | 19.3 | 0.20 | 9508.4721 | 9535.5313 | 9481.9722 | 0 |
| 1725926220 | 9506.8491 | -7.58 | -0.08 | 9512.6716 | 9574.4599 | 9472.2432 | 0 |
| 1725839820 | 9514.4318 | -30.06 | -0.31 | 9514.4318 | 9544.4919 | 9514.4318 | 0 |
| 1725753420 | 9544.4919 | 0 | 0.00 | 9544.4919 | 9544.4919 | 9544.4919 | 0 |
| 1725667020 | 9544.4919 | -55.37 | -0.58 | 9599.0789 | 9625.3959 | 9501.0997 | 0 |
| 1725580620 | 9599.8605 | 38.19 | 0.40 | 9559.9262 | 9600.0784 | 9543.7857 | 0 |
| 1725494220 | 9561.6674 | -62.62 | -0.65 | 9623.968 | 9640.69 | 9555.5651 | 0 |
| 1725407820 | 9624.285 | -66.47 | -0.69 | 9691.6645 | 9678.155 | 9562.5245 | 0 |
| 1725321420 | 9690.7588 | -12.19 | -0.13 | 9699.4979 | 9700.2657 | 9662.3677 | 0 |
| 1725235020 | 9702.9517 | -3.49 | -0.04 | 9702.9517 | 9706.4455 | 9702.9517 | 0 |
| 1725148620 | 9706.4455 | 0 | 0.00 | 9706.4455 | 9706.4455 | 9706.4455 | 0 |
| 1725062220 | 9706.4455 | 20.44 | 0.21 | 9685.8246 | 9725.306 | 9648.0908 | 0 |
| 1724975820 | 9686.0066 | 33.53 | 0.35 | 9650.9092 | 9805.3704 | 9490.1901 | 0 |
| 1724889420 | 9652.477 | -13.8 | -0.14 | 9663.6869 | 9673.0432 | 9591.8227 | 0 |
| 1724803020 | 9666.2816 | 58.06 | 0.60 | 9607.2524 | 9692.8443 | 9547.135 | 0 |
| 1724716620 | 9608.2252 | 6.39 | 0.07 | 9575.1802 | 9623.5687 | 9563.9301 | 0 |
| 1724630220 | 9601.8354 | 0 | 0.00 | 9601.8354 | 9601.8354 | 9601.8354 | 0 |
| 1724543820 | 9601.8354 | 0 | 0.00 | 9601.8354 | 9601.8354 | 9601.8354 | 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
