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 | 0.052934 | 0.0711454865524 | 74.402471 | 74.455405 | 74.388613 | 0 | 0 | FX |
| 4 | 0.189137 | 0.25467416782 | 74.266268 | 74.455405 | 37.526297 | 0 | 0 | FX |
| 12 | 0.512196 | 0.692688357629 | 73.943209 | 74.455405 | 37.526297 | 0 | 0 | FX |
| 26 | -0.093089 | -0.124870396443 | 74.548494 | 74.548494 | 37.526297 | 0 | 0 | FX |
| 52 | -0.07089 | -0.0951207892463 | 74.526295 | 74.752686 | 37.526297 | 0 | 0 | FX |
| 156 | 27.71395 | 59.2920139093 | 46.741455 | 329.3234 | 37.526297 | 0 | 0 | FX |
| 260 | 33.263977 | 80.7546099154 | 41.191428 | 329.3234 | 25.353843 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 74.454025 | 0 | 0.00 | 74.454025 | 74.454025 | 74.454025 | 0 |
| 1739750220 | 74.454025 | 0 | 0.00 | 74.454025 | 74.454025 | 74.454025 | 0 |
| 1739663820 | 74.454025 | 0 | 0.00 | 74.454025 | 74.454025 | 74.454025 | 0 |
| 1739577420 | 74.454025 | 0.03 | 0.04 | 74.430434 | 74.454025 | 74.427669 | 0 |
| 1739491020 | 74.427669 | 0.04 | 0.05 | 74.427669 | 74.427669 | 74.388613 | 0 |
| 1739404620 | 74.388613 | -0.01 | -0.02 | 74.40523 | 74.397024 | 74.388613 | 0 |
| 1739318220 | 74.402471 | -0 | -0.00 | 74.402471 | 74.40369 | 74.402471 | 0 |
| 1739231820 | 74.40369 | -0.01 | -0.02 | 74.424862 | 74.424862 | 74.40369 | 0 |
| 1739145420 | 74.415011 | 0 | 0.00 | 74.415011 | 74.415011 | 74.415011 | 0 |
| 1739059020 | 74.415011 | 0 | 0.00 | 74.415011 | 74.415011 | 74.415011 | 0 |
| 1738972620 | 74.415011 | 0 | 0.00 | 74.414348 | 74.415011 | 74.399013 | 0 |
| 1738886220 | 74.412776 | 0.03 | 0.04 | 74.3707 | 74.418887 | 74.3707 | 0 |
| 1738799820 | 74.385718 | 0.04 | 0.05 | 74.359057 | 74.385718 | 74.346991 | 0 |
| 1738713420 | 74.346991 | 36.78 | 97.92 | 74.386984 | 74.386984 | 37.564288 | 0 |
| 1738627020 | 37.564288 | -36.79 | -49.48 | 37.564288 | 74.354015 | 37.564288 | 0 |
| 1738540620 | 74.354015 | 0 | 0.00 | 74.354015 | 74.354015 | 74.354015 | 0 |
| 1738454220 | 74.354015 | 0 | 0.00 | 74.354015 | 74.354015 | 74.354015 | 0 |
| 1738367820 | 74.354015 | 0.08 | 0.11 | 74.340686 | 74.354015 | 74.354015 | 0 |
| 1738281420 | 74.269235 | -0.01 | -0.02 | 74.269235 | 74.282524 | 74.269235 | 0 |
| 1738195020 | 74.282524 | -0.06 | -0.08 | 74.345357 | 74.34704 | 74.282524 | 0 |
| 1738108620 | 74.343717 | 0.1 | 0.13 | 74.333474 | 74.343717 | 37.526297 | 0 |
| 1738022220 | 74.244536 | -0.01 | -0.01 | 74.244536 | 74.250031 | 74.244536 | 0 |
| 1737935820 | 74.250031 | 0 | 0.00 | 74.250031 | 74.250031 | 74.250031 | 0 |
| 1737849420 | 74.250031 | 0 | 0.00 | 74.250031 | 74.250031 | 74.250031 | 0 |
| 1737763020 | 74.250031 | -0.07 | -0.09 | 74.321426 | 74.321426 | 74.250031 | 0 |
| 1737676620 | 74.317478 | 0.03 | 0.04 | 74.28875 | 74.317478 | 74.285511 | 0 |
| 1737590220 | 74.285511 | -0.01 | -0.01 | 74.300271 | 74.300271 | 74.285511 | 0 |
| 1737503820 | 74.293762 | 0.04 | 0.05 | 74.266268 | 74.293762 | 74.253493 | 0 |
| 1737417420 | 74.253493 | 0 | 0.00 | 74.253493 | 74.253493 | 74.253493 | 0 |
| 1737331020 | 74.253493 | 0 | 0.00 | 74.253493 | 74.253493 | 74.253493 | 0 |
| 1737244620 | 74.253493 | 0 | 0.00 | 74.253493 | 74.253493 | 74.253493 | 0 |
| 1737158220 | 74.253493 | -0.06 | -0.07 | 74.307285 | 74.308786 | 74.253493 | 0 |
| 1737071820 | 74.308786 | 0.07 | 0.10 | 74.248474 | 74.308786 | 74.234207 | 0 |
| 1736985420 | 74.234207 | -0.02 | -0.02 | 74.237378 | 74.250012 | 74.234207 | 0 |
| 1736899020 | 74.251469 | 0.02 | 0.02 | 74.251469 | 74.251469 | 74.23415 | 0 |
| 1736812620 | 74.23415 | -0.01 | -0.01 | 74.237616 | 74.240609 | 74.23415 | 0 |
| 1736726220 | 74.240609 | 0 | 0.00 | 74.240609 | 74.240609 | 74.240609 | 0 |
| 1736639820 | 74.240609 | 0 | 0.00 | 74.240609 | 74.240609 | 74.240609 | 0 |
| 1736553420 | 74.240609 | 0 | 0.00 | 74.240609 | 74.240609 | 74.240609 | 0 |
| 1736467020 | 74.240609 | 0.06 | 0.08 | 74.207129 | 74.24849 | 74.240609 | 0 |
| 1736380620 | 74.180088 | 0 | 0.00 | 74.180088 | 74.180088 | 74.176919 | 0 |
| 1736294220 | 74.176919 | 0.01 | 0.01 | 74.176919 | 74.176919 | 74.170148 | 0 |
| 1736207820 | 74.170148 | 0.15 | 0.21 | 74.116875 | 74.170148 | 74.116875 | 0 |
| 1736121420 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1736035020 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735948620 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735862220 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735775820 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735689420 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735603020 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735516620 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735430220 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735343820 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735257420 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735171020 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1735084620 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734998220 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734911820 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734825420 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734739020 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734652620 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734566220 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734479820 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734393420 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734307020 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734220620 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734134220 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1734047820 | 74.017046 | 0 | 0.00 | 74.017046 | 74.017046 | 74.017046 | 0 |
| 1733961420 | 74.017046 | 0.08 | 0.11 | 73.983783 | 74.017046 | 73.936424 | 0 |
| 1733875020 | 73.936424 | 0.01 | 0.01 | 73.936424 | 73.936424 | 73.928951 | 0 |
| 1733788620 | 73.928951 | 0 | 0.00 | 73.928951 | 73.928951 | 73.928951 | 0 |
| 1733702220 | 73.928951 | 0 | 0.00 | 73.928951 | 73.928951 | 73.928951 | 0 |
| 1733615820 | 73.928951 | 0 | 0.00 | 73.928951 | 73.928951 | 73.928951 | 0 |
| 1733529420 | 73.928951 | -0.02 | -0.03 | 73.928951 | 73.928951 | 73.928951 | 0 |
| 1733443020 | 73.949848 | 0.02 | 0.03 | 73.949848 | 73.949848 | 73.930588 | 0 |
| 1733356620 | 73.930588 | -0.03 | -0.04 | 73.949494 | 73.970507 | 73.930588 | 0 |
| 1733270220 | 73.957016 | 0 | 0.00 | 73.954767 | 73.957016 | 73.953357 | 0 |
| 1733183820 | 73.953357 | -0.07 | -0.09 | 74.025887 | 74.025887 | 73.953357 | 0 |
| 1733097420 | 74.021864 | 0 | 0.00 | 74.021864 | 74.021864 | 74.021864 | 0 |
| 1733011020 | 74.021864 | 0 | 0.00 | 74.021864 | 74.021864 | 74.021864 | 0 |
| 1732924620 | 74.021864 | 0.1 | 0.13 | 73.97322 | 74.021864 | 73.923247 | 0 |
| 1732838220 | 73.923247 | 0 | 0.00 | 73.923247 | 73.923247 | 73.923247 | 0 |
| 1732751820 | 73.923247 | 0 | 0.00 | 73.923247 | 73.923247 | 73.923247 | 0 |
| 1732665420 | 73.923247 | -0.09 | -0.13 | 73.943209 | 74.017172 | 73.923247 | 0 |
| 1732579020 | 74.017172 | 0.03 | 0.04 | 73.977476 | 74.017172 | 73.977476 | 0 |
| 1732492620 | 73.988549 | 0 | 0.00 | 73.988549 | 73.988549 | 73.988549 | 0 |
| 1732406220 | 73.988549 | 0 | 0.00 | 73.988549 | 73.988549 | 73.988549 | 0 |
| 1732319820 | 73.988549 | -0.03 | -0.04 | 74.020133 | 74.020133 | 73.988549 | 0 |
| 1732233420 | 74.014888 | -0.05 | -0.06 | 74.060266 | 74.062939 | 74.014888 | 0 |
| 1732147020 | 74.062939 | -0.02 | -0.03 | 74.084056 | 74.102894 | 74.062939 | 0 |
| 1732060620 | 74.085672 | 0.08 | 0.11 | 73.998028 | 74.085672 | 73.998028 | 0 |
| 1731974220 | 74.002032 | 0.05 | 0.06 | 73.985587 | 74.04199 | 73.954727 | 0 |
| 1731887820 | 73.954727 | 0 | 0.00 | 73.954727 | 73.954727 | 73.954727 | 0 |
| 1731801420 | 73.954727 | 0 | 0.00 | 73.954727 | 73.954727 | 73.954727 | 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
