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 | -1.04269 | -0.990789569082 | 105.23829 | 106.3 | 104.1956 | 0 | 0 | FX |
| 4 | 2.86307 | 2.82542042521 | 101.33253 | 106.3 | 101.10026 | 0 | 0 | FX |
| 12 | 4.808517 | 4.83817097238 | 99.387083 | 106.3 | 98.506302 | 0 | 0 | FX |
| 26 | 2.06528 | 2.02220065501 | 102.13032 | 106.3 | 98.376232 | 0 | 0 | FX |
| 52 | 3.67003 | 3.65084226829 | 100.52557 | 106.3 | 98.376232 | 0 | 0 | FX |
| 156 | 6.561521 | 6.72052327139 | 97.634079 | 845.125 | 54.35 | 0 | 0 | FX |
| 260 | 4.11982 | 4.11670036446 | 100.07578 | 845.125 | 48.4 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 104.95 | 0.45 | 0.43 | 104.4181 | 104.95 | 104.4181 | 0 |
| 1732838220 | 104.50172 | -1.17 | -1.11 | 104.43788 | 104.50172 | 104.43788 | 0 |
| 1732751820 | 105.675 | 0 | 0.00 | 105.14847 | 105.675 | 104.78923 | 0 |
| 1732665420 | 105.675 | 0.22 | 0.21 | 105.47132 | 105.675 | 104.57606 | 0 |
| 1732579020 | 105.45 | -0.38 | -0.35 | 105.23829 | 106.3 | 105.23829 | 0 |
| 1732492620 | 105.82561 | 0 | 0.00 | 105.82561 | 105.82561 | 105.82561 | 0 |
| 1732406220 | 105.82561 | -0.47 | -0.45 | 105.82561 | 106.3 | 105.82561 | 0 |
| 1732319820 | 106.3 | 0.67 | 0.64 | 105.29658 | 106.3 | 105.29658 | 0 |
| 1732233420 | 105.625 | 0.47 | 0.45 | 104.5587 | 105.625 | 104.55821 | 0 |
| 1732147020 | 105.15 | 0.53 | 0.50 | 104.0226 | 105.15 | 104.0226 | 0 |
| 1732060620 | 104.625 | 0.08 | 0.07 | 104.09134 | 104.625 | 104.09134 | 0 |
| 1731974220 | 104.55 | -0.01 | -0.01 | 104.5949 | 104.85 | 104.11689 | 0 |
| 1731887820 | 104.56118 | 0 | 0.00 | 104.56118 | 104.56118 | 104.56118 | 0 |
| 1731801420 | 104.56118 | -0.29 | -0.28 | 104.56118 | 104.56118 | 104.56118 | 0 |
| 1731715020 | 104.85 | -0.05 | -0.05 | 104.6967 | 104.9 | 104.31685 | 0 |
| 1731628620 | 104.9 | 0.05 | 0.05 | 104.45668 | 104.9 | 104.45668 | 0 |
| 1731542220 | 104.85 | 0.5 | 0.48 | 103.74269 | 104.85 | 103.72415 | 0 |
| 1731455820 | 104.35 | 0.92 | 0.89 | 103.55174 | 104.35 | 103.45 | 0 |
| 1731369420 | 103.42935 | 0.6 | 0.59 | 102.85674 | 103.42935 | 102.85674 | 0 |
| 1731283020 | 102.82557 | 0.33 | 0.32 | 102.82557 | 102.82557 | 102.82557 | 0 |
| 1731196620 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1731110220 | 102.5 | 0.04 | 0.04 | 102.22026 | 102.5 | 102.22026 | 0 |
| 1731023820 | 102.45962 | 1.11 | 1.09 | 102.87977 | 102.87977 | 102.45962 | 0 |
| 1730937420 | 101.35 | 0.05 | 0.05 | 102.96816 | 102.96816 | 101.3 | 0 |
| 1730851020 | 101.3 | -0.35 | -0.34 | 101.18932 | 101.65 | 101.18932 | 0 |
| 1730764620 | 101.65 | 0.32 | 0.31 | 101.15823 | 101.95 | 101.10026 | 0 |
| 1730678220 | 101.33253 | 0 | 0.00 | 101.33253 | 101.33253 | 101.33253 | 0 |
| 1730591820 | 101.33253 | -0.62 | -0.61 | 101.33253 | 101.95 | 101.33253 | 0 |
| 1730505420 | 101.95 | 0 | 0.00 | 101.34837 | 102 | 101.34837 | 0 |
| 1730419020 | 101.95 | 0.08 | 0.07 | 101.68014 | 101.95 | 101.39636 | 0 |
| 1730332620 | 101.875 | -0.6 | -0.59 | 101.86002 | 102.475 | 101.875 | 0 |
| 1730246220 | 102.475 | 0.05 | 0.05 | 101.94807 | 102.475 | 101.94807 | 0 |
| 1730159820 | 102.425 | 0.34 | 0.33 | 101.85625 | 102.425 | 101.85625 | 0 |
| 1730073420 | 102.08398 | 0 | 0.00 | 102.08398 | 102.08398 | 102.08398 | 0 |
| 1729986960 | 102.08398 | 0 | 0.00 | 102.08398 | 102.08398 | 102.08398 | 0 |
| 1729900620 | 102.08398 | -0.32 | -0.31 | 101.89108 | 102.08398 | 101.86801 | 0 |
| 1729814220 | 102.4 | -0.05 | -0.05 | 102.19942 | 102.425 | 102.11471 | 0 |
| 1729727820 | 102.45 | 0 | 0.00 | 102.13978 | 102.45 | 102.09013 | 0 |
| 1729641420 | 102.45 | 0.15 | 0.15 | 101.94289 | 102.45 | 101.83838 | 0 |
| 1729555020 | 102.3 | 0.92 | 0.91 | 101.48782 | 102.3 | 101.48782 | 0 |
| 1729468620 | 101.37912 | 0 | 0.00 | 101.37912 | 101.37912 | 101.37912 | 0 |
| 1729382220 | 101.37912 | -0.5 | -0.49 | 101.37912 | 101.875 | 101.37912 | 0 |
| 1729295820 | 101.875 | -0.38 | -0.37 | 101.82568 | 102.25 | 101.68389 | 0 |
| 1729209420 | 102.25 | 0.6 | 0.59 | 101.50324 | 102.25 | 101.47008 | 0 |
| 1729123020 | 101.65 | 0.08 | 0.07 | 101.2925 | 101.69 | 101.23392 | 0 |
| 1729036620 | 101.575 | 0.6 | 0.60 | 101.07245 | 101.575 | 101.07245 | 0 |
| 1728950220 | 100.97342 | 0.27 | 0.27 | 100.97018 | 100.97342 | 100.97018 | 0 |
| 1728863820 | 100.70322 | -0.59 | -0.58 | 100.70322 | 100.70322 | 100.70322 | 0 |
| 1728777420 | 101.29 | 0 | 0.00 | 101.29 | 101.29 | 101.29 | 0 |
| 1728691020 | 101.29 | -0.11 | -0.11 | 100.81233 | 101.4 | 100.81233 | 0 |
| 1728604620 | 101.4 | 0.15 | 0.15 | 100.8386 | 101.4 | 100.8386 | 0 |
| 1728518220 | 101.25 | 0.3 | 0.30 | 100.47199 | 101.25 | 100.47199 | 0 |
| 1728431820 | 100.95 | 0.1 | 0.10 | 100.40886 | 100.95 | 100.39972 | 0 |
| 1728345420 | 100.85 | 0.45 | 0.45 | 100.51045 | 101.05 | 100.50862 | 0 |
| 1728259020 | 100.40063 | 0 | 0.00 | 100.40063 | 100.40063 | 100.40063 | 0 |
| 1728172620 | 100.40063 | 0 | 0.00 | 100.40063 | 100.40063 | 100.40063 | 0 |
| 1728086220 | 100.40063 | 0.47 | 0.47 | 99.92433 | 101.05 | 99.92433 | 0 |
| 1727999820 | 99.934745 | -0.32 | -0.31 | 99.88586 | 100.3 | 99.88586 | 0 |
| 1727913420 | 100.25 | 0.25 | 0.25 | 99.647553 | 100.25 | 99.5949 | 0 |
| 1727827020 | 100 | 0.8 | 0.81 | 99.047832 | 100 | 98.994478 | 0 |
| 1727740620 | 99.2 | -0.05 | -0.05 | 98.708239 | 99.25 | 98.517304 | 0 |
| 1727654220 | 99.25 | 0 | 0.00 | 99.25 | 99.25 | 99.25 | 0 |
| 1727567760 | 99.25 | 0 | 0.00 | 99.25 | 99.25 | 99.25 | 0 |
| 1727481360 | 99.25 | 0.38 | 0.39 | 98.724147 | 99.425 | 98.724147 | 0 |
| 1727395020 | 98.866662 | -0.56 | -0.56 | 99.007367 | 99.007367 | 98.866662 | 0 |
| 1727308620 | 99.425 | 0.08 | 0.09 | 98.506302 | 99.425 | 98.506302 | 0 |
| 1727222220 | 99.34 | 0.09 | 0.09 | 99.28417 | 99.5 | 99.119061 | 0 |
| 1727135820 | 99.25 | 0.41 | 0.41 | 98.82413 | 99.25 | 98.82413 | 0 |
| 1727049420 | 98.841847 | 0 | 0.00 | 98.841847 | 98.841847 | 98.841847 | 0 |
| 1726963020 | 98.841847 | 0 | 0.00 | 98.841847 | 98.841847 | 98.841847 | 0 |
| 1726876620 | 98.841847 | -0.41 | -0.41 | 98.795796 | 98.841847 | 98.795796 | 0 |
| 1726790220 | 99.25 | -0.25 | -0.25 | 99.507269 | 99.507269 | 98.854696 | 0 |
| 1726703820 | 99.5 | 0.3 | 0.31 | 99.096346 | 99.5 | 99.096346 | 0 |
| 1726617420 | 99.197085 | -0.35 | -0.35 | 99.135102 | 99.55 | 99.057175 | 0 |
| 1726531020 | 99.55 | -0.01 | -0.01 | 99.431895 | 99.925 | 99.190838 | 0 |
| 1726444620 | 99.562076 | -0.36 | -0.36 | 99.44983 | 99.562076 | 99.44983 | 0 |
| 1726358220 | 99.925 | 0 | 0.00 | 99.925 | 99.925 | 99.925 | 0 |
| 1726271820 | 99.925 | -0.13 | -0.12 | 99.44714 | 100.05 | 99.431895 | 0 |
| 1726185420 | 100.05 | -0.45 | -0.45 | 100.17852 | 100.5 | 100.05 | 0 |
| 1726099020 | 100.5 | 0.05 | 0.05 | 100.05762 | 100.5 | 99.77514 | 0 |
| 1726012620 | 100.45 | 0.54 | 0.54 | 99.960565 | 100.45 | 99.911202 | 0 |
| 1725926220 | 99.909391 | 0.52 | 0.53 | 99.488414 | 100.125 | 99.488414 | 0 |
| 1725839820 | 99.387083 | -0.36 | -0.36 | 99.387083 | 99.387083 | 99.387083 | 0 |
| 1725753420 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1725667020 | 99.75 | 0.52 | 0.52 | 99.218507 | 99.75 | 99.218507 | 0 |
| 1725580620 | 99.231008 | -0.28 | -0.28 | 99.524333 | 99.95 | 99.231008 | 0 |
| 1725494220 | 99.51131 | -0.79 | -0.79 | 99.803587 | 100.3 | 99.51131 | 0 |
| 1725407820 | 100.3 | 0.66 | 0.67 | 99.690346 | 100.3 | 99.690346 | 0 |
| 1725321420 | 99.636297 | -0.03 | -0.03 | 99.636297 | 99.665566 | 99.636297 | 0 |
| 1725235020 | 99.665566 | 0 | 0.00 | 99.665566 | 99.665566 | 99.665566 | 0 |
| 1725148620 | 99.665566 | -0.56 | -0.56 | 99.665566 | 100.225 | 99.665566 | 0 |
| 1725062220 | 100.225 | 0.35 | 0.35 | 99.513555 | 100.225 | 99.513555 | 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
