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 | 1.73532 | 1.64273512008 | 105.63602 | 107.85 | 105.4683 | 0 | 0 | FX |
| 4 | 3.03969 | 2.91348790132 | 104.33165 | 107.85 | 104.17739 | 0 | 0 | FX |
| 12 | 6.55901 | 6.50615852247 | 100.81233 | 107.85 | 100.70322 | 0 | 0 | FX |
| 26 | 4.78494 | 4.66430248064 | 102.5864 | 107.85 | 98.376232 | 0 | 0 | FX |
| 52 | 6.68651 | 6.64103023266 | 100.68483 | 107.85 | 98.376232 | 0 | 0 | FX |
| 156 | 10.296826 | 10.6071362871 | 97.074514 | 845.125 | 54.35 | 0 | 0 | FX |
| 260 | 8.70506 | 8.82273052151 | 98.66628 | 845.125 | 48.4 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 107.85 | 1.92 | 1.81 | 106.72906 | 107.85 | 105.93185 | 0 |
| 1735775820 | 105.93185 | 0.46 | 0.44 | 105.93185 | 105.93185 | 105.93185 | 0 |
| 1735689420 | 105.4683 | 0 | 0.00 | 105.4683 | 105.4683 | 105.4683 | 0 |
| 1735603020 | 105.4683 | -0.29 | -0.27 | 105.76268 | 105.76268 | 105.4683 | 0 |
| 1735516620 | 105.75456 | 0 | 0.00 | 105.75456 | 105.75456 | 105.75456 | 0 |
| 1735430220 | 105.75456 | 0.12 | 0.11 | 105.75456 | 105.75456 | 105.63602 | 0 |
| 1735343760 | 105.63602 | -0.27 | -0.26 | 105.63602 | 105.90692 | 105.63602 | 0 |
| 1735257420 | 105.90692 | 0 | 0.00 | 105.90692 | 105.90692 | 105.90692 | 0 |
| 1735171020 | 105.90692 | -0.1 | -0.10 | 105.90692 | 106.00925 | 105.90692 | 0 |
| 1735084620 | 106.00925 | -0.14 | -0.13 | 105.9955 | 106.00925 | 105.9955 | 0 |
| 1734998220 | 106.15213 | 0.47 | 0.44 | 105.65829 | 106.15213 | 105.65829 | 0 |
| 1734911820 | 105.68361 | 0 | 0.00 | 105.68361 | 105.68361 | 105.68361 | 0 |
| 1734825420 | 105.68361 | -0.4 | -0.37 | 105.68361 | 106.08013 | 105.68361 | 0 |
| 1734739020 | 106.08013 | 0.07 | 0.07 | 106.39745 | 106.39745 | 106.08013 | 0 |
| 1734652620 | 106.00772 | 0.96 | 0.91 | 106.24009 | 106.24009 | 106.00772 | 0 |
| 1734566220 | 105.0493 | -0.05 | -0.05 | 104.98978 | 105.0493 | 104.98978 | 0 |
| 1734479820 | 105.09836 | 0.06 | 0.06 | 104.79969 | 105.10938 | 104.79969 | 0 |
| 1734393420 | 105.03929 | 0.1 | 0.10 | 104.82559 | 105.03929 | 104.82559 | 0 |
| 1734307020 | 104.93932 | -0.14 | -0.13 | 104.93932 | 104.93932 | 104.93932 | 0 |
| 1734220620 | 105.07833 | 0 | 0.00 | 105.07833 | 105.07833 | 105.07833 | 0 |
| 1734134220 | 105.07833 | 0.02 | 0.01 | 105.36147 | 105.3796 | 105.07833 | 0 |
| 1734047820 | 105.06331 | -0.19 | -0.18 | 104.94981 | 105.06331 | 104.94981 | 0 |
| 1733961420 | 105.25 | 0 | 0.00 | 104.66838 | 105.25 | 104.66838 | 0 |
| 1733875020 | 105.25 | 0.77 | 0.73 | 104.52352 | 105.25 | 104.48588 | 0 |
| 1733788620 | 104.48341 | 0.31 | 0.29 | 104.49826 | 104.675 | 104.39388 | 0 |
| 1733702220 | 104.17739 | 0 | 0.00 | 104.17739 | 104.17739 | 104.17739 | 0 |
| 1733615820 | 104.17739 | 0 | 0.00 | 104.17739 | 104.17739 | 104.17739 | 0 |
| 1733529420 | 104.17739 | -0.2 | -0.19 | 104.33165 | 104.33165 | 104.17739 | 0 |
| 1733443020 | 104.375 | -0.88 | -0.83 | 104.8964 | 105.25 | 104.375 | 0 |
| 1733356620 | 105.25 | 0.25 | 0.24 | 104.95431 | 105.25 | 104.95431 | 0 |
| 1733270220 | 105 | -0.4 | -0.38 | 105.13544 | 105.4 | 104.85849 | 0 |
| 1733183820 | 105.4 | 1.2 | 1.16 | 104.71261 | 105.4 | 104.71261 | 0 |
| 1733097420 | 104.1956 | 0 | 0.00 | 104.1956 | 104.1956 | 104.1956 | 0 |
| 1733011020 | 104.1956 | -0.75 | -0.72 | 104.1956 | 104.95 | 104.1956 | 0 |
| 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 |
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
