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 | 0.134121 | 0.667697544428 | 20.087089 | 20.416412 | 19.789984 | 0 | 0 | FX |
| 4 | -0.073608 | -0.362693570349 | 20.294818 | 20.73512 | 19.789984 | 0 | 0 | FX |
| 12 | -0.479767 | -2.31760558934 | 20.700977 | 20.893229 | 19.789984 | 0 | 0 | FX |
| 26 | -2.365964 | -10.4748119442 | 22.587174 | 22.819246 | 19.789984 | 0 | 0 | FX |
| 52 | -1.595054 | -7.31130683054 | 21.816264 | 22.819246 | 19.789984 | 0 | 0 | FX |
| 156 | -2.76289 | -12.0208753008 | 22.9841 | 23.52465 | 19.789984 | 0 | 0 | FX |
| 260 | 0.782977 | 4.02802559266 | 19.438233 | 24.069446 | 18.099904 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 20.271564 | 0.48 | 2.43 | 20.315833 | 20.280596 | 20.228619 | 0 |
| 1733011020 | 19.789984 | -0.47 | -2.30 | 19.789984 | 19.789984 | 19.789984 | 0 |
| 1732924620 | 20.256345 | -0.03 | -0.14 | 20.280173 | 20.35068 | 20.189256 | 0 |
| 1732838220 | 20.284361 | -0.06 | -0.31 | 20.344212 | 20.319006 | 20.235094 | 0 |
| 1732751820 | 20.346937 | 0.08 | 0.39 | 20.2743 | 20.416412 | 20.28694 | 0 |
| 1732665420 | 20.267939 | 0.07 | 0.34 | 20.179178 | 20.31828 | 20.197442 | 0 |
| 1732579020 | 20.199689 | 0.09 | 0.43 | 20.087089 | 20.291196 | 20.068634 | 0 |
| 1732492620 | 20.113696 | 0 | 0.00 | 20.113696 | 20.113696 | 20.113696 | 0 |
| 1732406220 | 20.113696 | 0 | 0.00 | 20.113696 | 20.143381 | 20.113696 | 0 |
| 1732319820 | 20.113696 | -0.24 | -1.16 | 20.344927 | 20.275331 | 20.083939 | 0 |
| 1732233420 | 20.34963 | -0.02 | -0.09 | 20.368279 | 20.400057 | 20.295953 | 0 |
| 1732147020 | 20.367995 | -0.06 | -0.30 | 20.436456 | 20.445495 | 20.302668 | 0 |
| 1732060620 | 20.429273 | 0.05 | 0.25 | 20.382519 | 20.434855 | 20.324872 | 0 |
| 1731974220 | 20.377742 | -0.05 | -0.22 | 20.424508 | 20.415461 | 20.327311 | 0 |
| 1731887820 | 20.423485 | 0.04 | 0.20 | 20.382137 | 20.466257 | 20.382137 | 0 |
| 1731801420 | 20.382137 | 0 | 0.00 | 20.382137 | 20.426953 | 20.382137 | 0 |
| 1731715020 | 20.382137 | -0.06 | -0.31 | 20.446081 | 20.484464 | 20.377503 | 0 |
| 1731628620 | 20.446137 | -0.12 | -0.56 | 20.559644 | 20.577991 | 20.426458 | 0 |
| 1731542220 | 20.561819 | -0.08 | -0.37 | 20.643541 | 20.650156 | 20.502532 | 0 |
| 1731455820 | 20.637439 | 0.05 | 0.24 | 20.588342 | 20.73512 | 20.608408 | 0 |
| 1731369420 | 20.587016 | 0.14 | 0.67 | 20.446802 | 20.61252 | 20.433852 | 0 |
| 1731283020 | 20.450331 | 0.05 | 0.25 | 20.440771 | 20.484662 | 20.404999 | 0 |
| 1731196620 | 20.399977 | 0 | 0.00 | 20.399977 | 20.399977 | 20.399977 | 0 |
| 1731110220 | 20.399977 | -0.07 | -0.34 | 20.475081 | 20.526767 | 20.377264 | 0 |
| 1731023820 | 20.469713 | 0.05 | 0.24 | 20.411528 | 20.587382 | 20.440068 | 0 |
| 1730937420 | 20.421163 | 0.24 | 1.18 | 20.186278 | 20.4438 | 20.170876 | 0 |
| 1730851020 | 20.183834 | 0 | 0.02 | 20.176315 | 20.208473 | 20.12138 | 0 |
| 1730764620 | 20.178975 | -0.11 | -0.56 | 20.294818 | 20.321171 | 20.142198 | 0 |
| 1730678220 | 20.291969 | 0.07 | 0.37 | 20.217224 | 20.339955 | 20.193088 | 0 |
| 1730591820 | 20.217224 | 0.02 | 0.12 | 20.193088 | 20.217224 | 20.193088 | 0 |
| 1730505420 | 20.193088 | -0 | -0.02 | 20.198146 | 20.314259 | 20.172064 | 0 |
| 1730419020 | 20.196928 | 0.05 | 0.24 | 20.152783 | 20.226008 | 20.106526 | 0 |
| 1730332620 | 20.149569 | 0.05 | 0.23 | 20.104567 | 20.228863 | 20.109117 | 0 |
| 1730246220 | 20.103901 | -0.12 | -0.58 | 20.221422 | 20.220458 | 20.083862 | 0 |
| 1730159820 | 20.220807 | 0.1 | 0.49 | 20.120105 | 20.253501 | 20.077913 | 0 |
| 1730073420 | 20.123003 | 0 | 0.00 | 20.12239 | 20.163706 | 20.107913 | 0 |
| 1729986960 | 20.12239 | 0 | 0.00 | 20.12239 | 20.12239 | 20.12239 | 0 |
| 1729900620 | 20.12239 | -0.12 | -0.60 | 20.23965 | 20.295451 | 20.101278 | 0 |
| 1729814220 | 20.244818 | -0.06 | -0.30 | 20.302481 | 20.353885 | 20.229027 | 0 |
| 1729727820 | 20.305366 | 0.04 | 0.20 | 20.261022 | 20.325646 | 20.262766 | 0 |
| 1729641420 | 20.264652 | 0.09 | 0.42 | 20.181938 | 20.32014 | 20.225416 | 0 |
| 1729555020 | 20.179072 | 0.06 | 0.31 | 20.1165 | 20.291426 | 20.135255 | 0 |
| 1729468620 | 20.116838 | 0.01 | 0.07 | 20.10279 | 20.148376 | 20.092127 | 0 |
| 1729382220 | 20.10279 | -0.02 | -0.11 | 20.125694 | 20.125694 | 20.10279 | 0 |
| 1729295820 | 20.125694 | -0 | -0.02 | 20.131505 | 20.156784 | 20.067975 | 0 |
| 1729209420 | 20.13066 | 0.01 | 0.04 | 20.121793 | 20.170797 | 20.075193 | 0 |
| 1729123020 | 20.121624 | -0.06 | -0.30 | 20.167679 | 20.262555 | 20.105292 | 0 |
| 1729036620 | 20.181653 | -0.1 | -0.47 | 20.2703 | 20.358341 | 20.171703 | 0 |
| 1728950220 | 20.277858 | 0.07 | 0.33 | 20.213709 | 20.296809 | 20.169902 | 0 |
| 1728863820 | 20.211229 | -0.04 | -0.18 | 20.246906 | 20.246906 | 20.180957 | 0 |
| 1728777420 | 20.246906 | 0 | 0.00 | 20.246906 | 20.246906 | 20.246906 | 0 |
| 1728691020 | 20.246906 | -0.14 | -0.67 | 20.390899 | 20.353197 | 20.227653 | 0 |
| 1728604620 | 20.382545 | 0.04 | 0.18 | 20.335016 | 20.448227 | 20.325942 | 0 |
| 1728518220 | 20.345961 | -0.25 | -1.20 | 20.591775 | 20.399532 | 20.282281 | 0 |
| 1728431820 | 20.5935 | 0.07 | 0.37 | 20.522744 | 20.61715 | 20.455381 | 0 |
| 1728345420 | 20.518504 | 0.01 | 0.06 | 20.506399 | 20.623583 | 20.473823 | 0 |
| 1728259020 | 20.506341 | 0.01 | 0.02 | 20.501277 | 20.549205 | 20.494949 | 0 |
| 1728172620 | 20.501277 | 0 | 0.00 | 20.501277 | 20.501277 | 20.501277 | 0 |
| 1728086220 | 20.501277 | -0.09 | -0.44 | 20.590074 | 20.58489 | 20.423347 | 0 |
| 1727999820 | 20.591118 | 0.01 | 0.04 | 20.573746 | 20.671086 | 20.549667 | 0 |
| 1727913420 | 20.58255 | 0.14 | 0.67 | 20.448091 | 20.649084 | 20.525571 | 0 |
| 1727827020 | 20.44484 | -0.11 | -0.55 | 20.556046 | 20.622106 | 20.388916 | 0 |
| 1727740620 | 20.557275 | 0.01 | 0.05 | 20.550519 | 20.643827 | 20.433548 | 0 |
| 1727654220 | 20.547306 | 0.01 | 0.05 | 20.536916 | 20.559812 | 20.502552 | 0 |
| 1727567760 | 20.536916 | 0 | 0.00 | 20.536916 | 20.536916 | 20.536916 | 0 |
| 1727481360 | 20.536916 | 0.02 | 0.09 | 20.497112 | 20.602151 | 20.41975 | 0 |
| 1727395020 | 20.518804 | 0.01 | 0.07 | 20.50459 | 20.545297 | 20.455745 | 0 |
| 1727308620 | 20.504475 | -0.21 | -1.03 | 20.720876 | 20.712704 | 20.484212 | 0 |
| 1727222220 | 20.718759 | 0.08 | 0.38 | 20.639128 | 20.81335 | 20.592564 | 0 |
| 1727135820 | 20.640583 | 0.1 | 0.49 | 20.603635 | 20.6697 | 20.526267 | 0 |
| 1727049420 | 20.5398 | 0 | 0.00 | 20.5398 | 20.5398 | 20.5398 | 0 |
| 1726963020 | 20.5398 | 0 | 0.00 | 20.5398 | 20.5398 | 20.5398 | 0 |
| 1726876620 | 20.5398 | -0.12 | -0.60 | 20.662196 | 20.6895 | 20.479745 | 0 |
| 1726790220 | 20.663755 | -0.07 | -0.34 | 20.745415 | 20.770689 | 20.641806 | 0 |
| 1726703820 | 20.734521 | 0.06 | 0.30 | 20.669767 | 20.750311 | 20.610674 | 0 |
| 1726617420 | 20.672932 | 0.08 | 0.37 | 20.599484 | 20.676904 | 20.56868 | 0 |
| 1726531020 | 20.59742 | 0.12 | 0.60 | 20.475347 | 20.644441 | 20.490964 | 0 |
| 1726444620 | 20.474095 | 0.04 | 0.17 | 20.563262 | 20.625766 | 20.470169 | 0 |
| 1726358220 | 20.438932 | 0 | 0.00 | 20.438932 | 20.438932 | 20.438932 | 0 |
| 1726271820 | 20.438932 | -0.23 | -1.09 | 20.661392 | 20.634119 | 20.438932 | 0 |
| 1726185420 | 20.664103 | -0.06 | -0.31 | 20.732162 | 20.751865 | 20.585747 | 0 |
| 1726099020 | 20.728583 | 0.02 | 0.12 | 20.705743 | 20.737013 | 20.635211 | 0 |
| 1726012620 | 20.704587 | -0.1 | -0.47 | 20.804435 | 20.848742 | 20.666035 | 0 |
| 1725926220 | 20.801945 | 0.1 | 0.46 | 20.700977 | 20.893229 | 20.702993 | 0 |
| 1725839820 | 20.706623 | -0.11 | -0.55 | 20.834888 | 20.834888 | 20.688542 | 0 |
| 1725753420 | 20.821551 | 0 | 0.00 | 20.821551 | 20.821551 | 20.821551 | 0 |
| 1725667020 | 20.821551 | -0.1 | -0.46 | 20.915025 | 20.949039 | 20.745337 | 0 |
| 1725580620 | 20.918423 | -0.12 | -0.55 | 21.033503 | 21.025023 | 20.859255 | 0 |
| 1725494220 | 21.034267 | -0.16 | -0.77 | 21.197155 | 21.196629 | 21.022479 | 0 |
| 1725407820 | 21.19763 | -0.1 | -0.46 | 21.299549 | 21.264116 | 21.169285 | 0 |
| 1725321420 | 21.295232 | 0.02 | 0.10 | 21.275019 | 21.35446 | 21.182874 | 0 |
| 1725235020 | 21.274477 | -0.01 | -0.03 | 21.280796 | 21.336925 | 21.216582 | 0 |
| 1725148620 | 21.280796 | 0.03 | 0.16 | 21.24654 | 21.280796 | 21.24654 | 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
