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 | -0.80221 | -0.2035279721 | 394.15221 | 396.41808 | 392.19414 | 0 | 0 | FX |
| 4 | -7.036 | -1.75730420145 | 400.386 | 406.1674 | 392.19414 | 0 | 0 | FX |
| 12 | -8.75958 | -2.17840619465 | 402.10958 | 406.1674 | 391.86048 | 0 | 0 | FX |
| 26 | 4.77496 | 1.22883857903 | 388.57504 | 406.1674 | 384.77 | 0 | 0 | FX |
| 52 | -13.3479 | -3.28201842203 | 406.6979 | 406.6979 | 384.37943 | 0 | 0 | FX |
| 156 | -93.77718 | -19.2510670417 | 487.12718 | 521.39447 | 382.72807 | 0 | 0 | FX |
| 260 | -85.25 | -17.8123694108 | 478.6 | 537.36 | 382.72807 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 393.35 | 0.09 | 0.02 | 396.41808 | 396.41808 | 392.80136 | 0 |
| 1740700620 | 393.26 | -0.25 | -0.06 | 393.47234 | 393.47234 | 392.87162 | 0 |
| 1740614220 | 393.51 | -0.04 | -0.01 | 392.56709 | 393.51 | 392.56709 | 0 |
| 1740527820 | 393.55 | -0.35 | -0.09 | 394.16163 | 394.16163 | 393.2421 | 0 |
| 1740441420 | 393.9 | -0.25 | -0.06 | 392.19414 | 393.94706 | 392.19414 | 0 |
| 1740355020 | 394.15221 | 0 | 0.00 | 394.15221 | 394.15221 | 394.15221 | 0 |
| 1740268620 | 394.15221 | -0.26 | -0.07 | 394.15221 | 394.41 | 394.15221 | 0 |
| 1740182220 | 394.41 | -0.9 | -0.23 | 393.15905 | 394.41 | 393.15905 | 0 |
| 1740095820 | 395.31 | -0.41 | -0.10 | 395.15413 | 395.31 | 394.77531 | 0 |
| 1740009420 | 395.72 | -4.08 | -1.02 | 400.12444 | 400.12444 | 394.85101 | 0 |
| 1739923020 | 399.80105 | 3.41 | 0.86 | 400.23886 | 400.23886 | 396.23 | 0 |
| 1739836620 | 396.39 | -2.15 | -0.54 | 398.17807 | 399.65844 | 396.39 | 0 |
| 1739750220 | 398.53657 | 0 | 0.00 | 398.53657 | 398.53657 | 398.53657 | 0 |
| 1739663820 | 398.53657 | 0 | 0.00 | 398.53657 | 398.53657 | 398.53657 | 0 |
| 1739577420 | 398.53657 | 2.12 | 0.53 | 397.54474 | 399.76681 | 396.51 | 0 |
| 1739491020 | 396.42 | -0.14 | -0.04 | 398.73274 | 400.32542 | 396.42 | 0 |
| 1739404620 | 396.56 | 0.02 | 0.01 | 393.99262 | 399.76478 | 393.99262 | 0 |
| 1739318220 | 396.54 | 0.13 | 0.03 | 395.36832 | 396.54 | 395.36832 | 0 |
| 1739231820 | 396.41 | -0.35 | -0.09 | 402.59532 | 402.2264 | 396.41 | 0 |
| 1739145420 | 396.76 | 0 | 0.00 | 396.76 | 396.76 | 396.76 | 0 |
| 1739059020 | 396.76 | 0 | 0.00 | 396.76 | 396.76 | 396.76 | 0 |
| 1738972620 | 396.76 | -3.25 | -0.81 | 399.07934 | 399.79374 | 396.76 | 0 |
| 1738886220 | 400.00965 | 3.43 | 0.86 | 395.9606 | 400.02509 | 395.9606 | 0 |
| 1738799820 | 396.58 | -0.13 | -0.03 | 397.55528 | 397.55528 | 395.63352 | 0 |
| 1738713420 | 396.71 | -8.55 | -2.11 | 393.34796 | 399.49046 | 393.34796 | 0 |
| 1738627020 | 405.25889 | -0.91 | -0.22 | 405.25889 | 405.25889 | 405.25889 | 0 |
| 1738540620 | 406.1674 | 8.82 | 2.22 | 400.386 | 406.1674 | 400.386 | 0 |
| 1738454220 | 397.35 | 0 | 0.00 | 397.35 | 397.35 | 397.35 | 0 |
| 1738367820 | 397.35 | -0.57 | -0.14 | 400.14438 | 400.14438 | 397.35 | 0 |
| 1738281420 | 397.92 | -0.35 | -0.09 | 399.5144 | 399.80187 | 397.92 | 0 |
| 1738195020 | 398.27 | -2.61 | -0.65 | 400.40664 | 400.48485 | 398.27 | 0 |
| 1738108620 | 400.8776 | 2.52 | 0.63 | 403.64458 | 403.64458 | 400.8776 | 0 |
| 1738022220 | 398.36 | -0.61 | -0.15 | 402.15988 | 402.15988 | 398.36 | 0 |
| 1737935820 | 398.97 | 0 | 0.00 | 398.97 | 398.97 | 398.97 | 0 |
| 1737849420 | 398.97 | 0 | 0.00 | 398.97 | 398.97 | 398.97 | 0 |
| 1737763020 | 398.97 | 0.09 | 0.02 | 400.52225 | 401.41755 | 398.97 | 0 |
| 1737676620 | 398.88 | 0.14 | 0.04 | 402.73359 | 402.73359 | 398.88 | 0 |
| 1737590220 | 398.74 | -0.1 | -0.03 | 398.98548 | 401.29871 | 398.74 | 0 |
| 1737503820 | 398.84 | 0.2 | 0.05 | 398.73677 | 401.13007 | 398.73677 | 0 |
| 1737417420 | 398.64 | -2.31 | -0.58 | 401.51198 | 401.51198 | 398.64 | 0 |
| 1737331020 | 400.95094 | 0 | 0.00 | 400.95094 | 400.95094 | 400.95094 | 0 |
| 1737244620 | 400.95094 | 2.01 | 0.50 | 400.95094 | 400.95094 | 398.94 | 0 |
| 1737158220 | 398.94 | 0.84 | 0.21 | 400.37262 | 401.07938 | 398.94 | 0 |
| 1737071820 | 398.1 | 0.01 | 0.00 | 400.9874 | 401.22526 | 398.1 | 0 |
| 1736985420 | 398.09 | 0.31 | 0.08 | 398.83107 | 400.4756 | 398.09 | 0 |
| 1736899020 | 397.78 | 0.56 | 0.14 | 397.38136 | 401.08962 | 397.38136 | 0 |
| 1736812620 | 397.22 | -4.87 | -1.21 | 402.65966 | 402.65966 | 397.22 | 0 |
| 1736726220 | 402.08648 | 0 | 0.00 | 402.08648 | 402.08648 | 402.08648 | 0 |
| 1736639820 | 402.08648 | 5.25 | 1.32 | 402.08648 | 402.08648 | 396.84 | 0 |
| 1736553420 | 396.84 | -0.01 | -0.00 | 399.7282 | 400.3145 | 396.84 | 0 |
| 1736467020 | 396.85 | 0.38 | 0.10 | 399.1507 | 399.7282 | 396.85 | 0 |
| 1736380620 | 396.47 | -3.47 | -0.87 | 402.10955 | 402.10955 | 396.47 | 0 |
| 1736294220 | 399.94235 | -0.07 | -0.02 | 401.21375 | 401.21375 | 396.76 | 0 |
| 1736207820 | 400.01536 | 1.06 | 0.27 | 399.04191 | 400.01536 | 399.04191 | 0 |
| 1736121420 | 398.95293 | 0 | 0.00 | 398.95293 | 398.95293 | 398.95293 | 0 |
| 1736035020 | 398.95293 | 2.05 | 0.52 | 398.95293 | 398.95293 | 396.9 | 0 |
| 1735948620 | 396.9 | 0.34 | 0.09 | 398.94834 | 399.70083 | 396.9 | 0 |
| 1735862220 | 396.5619 | 0 | 0.00 | 396.5619 | 396.5619 | 396.55892 | 0 |
| 1735775820 | 396.55892 | -0 | -0.00 | 396.55892 | 396.55892 | 396.55892 | 0 |
| 1735689420 | 396.56 | 0 | 0.00 | 396.56 | 396.56 | 396.56 | 0 |
| 1735603020 | 396.56 | -3.77 | -0.94 | 400.35681 | 400.35681 | 396.56 | 0 |
| 1735516620 | 400.32609 | 0 | 0.00 | 400.32609 | 400.32609 | 400.32609 | 0 |
| 1735430220 | 400.32609 | 3.85 | 0.97 | 400.32609 | 400.32609 | 396.48 | 0 |
| 1735343760 | 396.48 | 0.3 | 0.08 | 399.87545 | 399.87545 | 396.18 | 0 |
| 1735257420 | 396.18 | 0.12 | 0.03 | 396.18 | 396.18 | 396.06 | 0 |
| 1735171020 | 396.06 | -3.51 | -0.88 | 399.17399 | 399.5712 | 396.06 | 0 |
| 1735084620 | 399.5712 | 3.99 | 1.01 | 395.37432 | 399.5712 | 395.37432 | 0 |
| 1734998220 | 395.58 | 2.23 | 0.57 | 393.25035 | 395.93762 | 393.25035 | 0 |
| 1734911820 | 393.34834 | 0 | 0.00 | 393.34834 | 393.34834 | 393.34834 | 0 |
| 1734825420 | 393.34834 | -1.7 | -0.43 | 393.34834 | 395.05 | 393.34834 | 0 |
| 1734739020 | 395.05 | 0.14 | 0.04 | 395.52274 | 395.52274 | 394.82228 | 0 |
| 1734652620 | 394.91 | 0.86 | 0.22 | 398.49888 | 398.49888 | 394.07398 | 0 |
| 1734566220 | 394.04549 | 0.59 | 0.15 | 393.04178 | 394.62 | 393.04178 | 0 |
| 1734479820 | 393.45762 | 0.7 | 0.18 | 391.86427 | 394.59 | 391.86427 | 0 |
| 1734393420 | 392.75269 | 0.46 | 0.12 | 391.86048 | 393.82 | 391.86048 | 0 |
| 1734307020 | 392.29122 | -1.72 | -0.44 | 392.29122 | 392.29122 | 392.29122 | 0 |
| 1734220620 | 394.01 | 0 | 0.00 | 394.01 | 394.01 | 394.01 | 0 |
| 1734134220 | 394.01 | 0.79 | 0.20 | 394.3452 | 394.41492 | 392.80336 | 0 |
| 1734047820 | 393.21614 | -1.13 | -0.29 | 392.42373 | 394.31 | 392.42373 | 0 |
| 1733961420 | 394.35 | -0.52 | -0.13 | 393.36668 | 394.35 | 392.11024 | 0 |
| 1733875020 | 394.87 | -6.23 | -1.55 | 401.25885 | 401.11816 | 393.69368 | 0 |
| 1733788620 | 401.10486 | -0.21 | -0.05 | 402.10958 | 402.10958 | 395.78 | 0 |
| 1733702220 | 401.31 | 0 | 0.00 | 401.31 | 401.31 | 401.31 | 0 |
| 1733615820 | 401.31 | 0 | 0.00 | 401.31 | 401.31 | 401.31 | 0 |
| 1733529420 | 401.31 | -1.72 | -0.43 | 401.37386 | 401.37386 | 400.87487 | 0 |
| 1733443020 | 403.03 | 0.47 | 0.12 | 402.02439 | 403.03 | 402.02439 | 0 |
| 1733356620 | 402.5567 | 2.97 | 0.74 | 399.86674 | 402.72 | 399.86674 | 0 |
| 1733270220 | 399.59 | 1.71 | 0.43 | 399.60335 | 399.60335 | 399.49029 | 0 |
| 1733183820 | 397.88 | 2.6 | 0.66 | 397.23276 | 398.10021 | 397.23276 | 0 |
| 1733097420 | 395.27521 | 0 | 0.00 | 395.27521 | 395.27521 | 395.27521 | 0 |
| 1733011020 | 395.27521 | 0.64 | 0.16 | 395.27521 | 395.27521 | 394.64 | 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
