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 | 0.075042 | 0.147717983335 | 50.800856 | 50.966501 | 50.688874 | 0 | 0 | FX |
| 4 | 1.509994 | 3.05877919302 | 49.365904 | 50.966501 | 49.325896 | 0 | 0 | FX |
| 12 | 2.567256 | 5.31427896483 | 48.308642 | 50.966501 | 48.173983 | 0 | 0 | FX |
| 26 | 3.215787 | 6.7473342645 | 47.660111 | 50.966501 | 47.660111 | 0 | 0 | FX |
| 52 | 19.97178 | 64.6249797519 | 30.904118 | 50.966501 | 30.675639 | 0 | 0 | FX |
| 156 | 35.162334 | 223.770584445 | 15.713564 | 50.966501 | 15.629126 | 0 | 0 | FX |
| 260 | 34.83709 | 217.204981817 | 16.038808 | 50.966501 | 15.195 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 50.883212 | 0 | 0.00 | 50.883212 | 50.91 | 50.883212 | 0 |
| 1734739020 | 50.883212 | -0.04 | -0.07 | 50.906267 | 50.9358 | 50.883212 | 0 |
| 1734652620 | 50.92 | 0.05 | 0.09 | 50.857214 | 50.966501 | 50.8 | 0 |
| 1734566220 | 50.873921 | 0.09 | 0.18 | 50.786692 | 50.934203 | 50.688874 | 0 |
| 1734479820 | 50.7807 | -0.02 | -0.04 | 50.794843 | 50.9575 | 50.75 | 0 |
| 1734393420 | 50.80014 | -0 | -0.00 | 50.790222 | 50.9054 | 50.735189 | 0 |
| 1734307020 | 50.800856 | 0 | 0.00 | 50.800856 | 50.800856 | 50.800856 | 0 |
| 1734220620 | 50.800856 | 0 | 0.00 | 50.800856 | 50.800856 | 50.800856 | 0 |
| 1734134220 | 50.800856 | -0.02 | -0.03 | 50.803394 | 50.836002 | 50.792796 | 0 |
| 1734047820 | 50.817778 | 0.18 | 0.36 | 50.637742 | 50.93 | 50.629676 | 0 |
| 1733961420 | 50.6373 | 0.18 | 0.36 | 50.448414 | 50.6926 | 50.438334 | 0 |
| 1733875020 | 50.4535 | -0.05 | -0.10 | 50.506926 | 50.551406 | 50.380164 | 0 |
| 1733788620 | 50.5022 | 0.51 | 1.02 | 49.99432 | 50.760945 | 50.09437 | 0 |
| 1733702220 | 49.992664 | 0.05 | 0.10 | 49.942792 | 50.039791 | 49.942792 | 0 |
| 1733615820 | 49.942792 | 0 | 0.00 | 49.942792 | 49.98 | 49.942792 | 0 |
| 1733529420 | 49.942792 | -0.04 | -0.07 | 49.974023 | 50.001 | 49.933279 | 0 |
| 1733443020 | 49.9778 | 0.16 | 0.33 | 49.817581 | 50.0324 | 49.800074 | 0 |
| 1733356620 | 49.814501 | 0.07 | 0.14 | 49.737906 | 49.881909 | 49.7067 | 0 |
| 1733270220 | 49.7436 | 0.02 | 0.04 | 49.720505 | 49.7799 | 49.605 | 0 |
| 1733183820 | 49.7243 | -0.04 | -0.07 | 49.750111 | 49.8883 | 49.565 | 0 |
| 1733097420 | 49.761437 | 0.19 | 0.38 | 49.572407 | 49.792373 | 49.553676 | 0 |
| 1733011020 | 49.572407 | 0 | 0.00 | 49.572407 | 49.59 | 49.572407 | 0 |
| 1732924620 | 49.572407 | -0.02 | -0.04 | 49.585798 | 49.665 | 49.571462 | 0 |
| 1732838220 | 49.5931 | -0.08 | -0.15 | 49.672868 | 49.735 | 49.51 | 0 |
| 1732751820 | 49.669106 | 0.05 | 0.10 | 49.628359 | 49.713 | 49.548113 | 0 |
| 1732665420 | 49.6211 | 0.01 | 0.02 | 49.615104 | 49.6712 | 49.50761 | 0 |
| 1732579020 | 49.6114 | -0.04 | -0.08 | 49.365904 | 49.711506 | 49.325896 | 0 |
| 1732492620 | 49.650175 | 0 | 0.00 | 49.650175 | 49.650175 | 49.650175 | 0 |
| 1732406220 | 49.650175 | 0 | 0.00 | 49.650175 | 49.650175 | 49.650175 | 0 |
| 1732319820 | 49.650175 | -0.02 | -0.04 | 49.666173 | 49.7704 | 49.650175 | 0 |
| 1732233420 | 49.67 | -0.05 | -0.10 | 49.720257 | 49.9 | 49.633526 | 0 |
| 1732147020 | 49.7205 | 0.17 | 0.34 | 49.54163 | 49.79 | 49.497591 | 0 |
| 1732060620 | 49.5512 | 0.09 | 0.19 | 49.45113 | 49.6044 | 49.3477 | 0 |
| 1731974220 | 49.458955 | 0.11 | 0.22 | 49.346223 | 49.485 | 49.290546 | 0 |
| 1731887820 | 49.351845 | 0.05 | 0.11 | 49.296856 | 49.374109 | 49.296856 | 0 |
| 1731801420 | 49.296856 | 0 | 0.00 | 49.296856 | 49.296856 | 49.296856 | 0 |
| 1731715020 | 49.296856 | -0.32 | -0.64 | 49.602567 | 49.584 | 49.296856 | 0 |
| 1731628620 | 49.6149 | 0.29 | 0.58 | 49.326594 | 49.6845 | 49.217449 | 0 |
| 1731542220 | 49.3265 | 0.12 | 0.24 | 49.219463 | 49.378181 | 49.185087 | 0 |
| 1731455820 | 49.210655 | -0.02 | -0.04 | 49.233294 | 49.295 | 49.1674 | 0 |
| 1731369420 | 49.2284 | -0.09 | -0.18 | 49.32118 | 49.329007 | 49.1714 | 0 |
| 1731283020 | 49.316116 | 0.04 | 0.08 | 49.274956 | 49.360112 | 49.274956 | 0 |
| 1731196620 | 49.274956 | 0 | 0.00 | 49.274956 | 49.274956 | 49.274956 | 0 |
| 1731110220 | 49.274956 | -0.03 | -0.06 | 49.298736 | 49.3226 | 49.265631 | 0 |
| 1731023820 | 49.304 | 0.06 | 0.12 | 49.23527 | 49.3327 | 49.19179 | 0 |
| 1730937420 | 49.243024 | 0.09 | 0.18 | 49.151635 | 49.2745 | 49.100691 | 0 |
| 1730851020 | 49.1525 | 0.09 | 0.18 | 49.065418 | 49.1827 | 49.05092 | 0 |
| 1730764620 | 49.0645 | 0.31 | 0.63 | 48.759087 | 49.124576 | 48.630724 | 0 |
| 1730678220 | 48.755276 | 0.03 | 0.07 | 48.721224 | 48.93 | 48.700636 | 0 |
| 1730591820 | 48.721224 | 0 | 0.00 | 48.721224 | 48.93 | 48.721224 | 0 |
| 1730505420 | 48.721224 | -0.23 | -0.47 | 48.955514 | 48.963502 | 48.7212 | 0 |
| 1730419020 | 48.9517 | 0.21 | 0.43 | 48.739519 | 49 | 48.699467 | 0 |
| 1730332620 | 48.741 | 0.04 | 0.08 | 48.705625 | 48.815 | 48.6711 | 0 |
| 1730246220 | 48.7038 | 0.01 | 0.02 | 48.702718 | 48.8 | 48.628176 | 0 |
| 1730159820 | 48.696 | -0.08 | -0.17 | 48.774885 | 48.840929 | 48.635 | 0 |
| 1730073420 | 48.778499 | 0.03 | 0.06 | 48.749826 | 48.814219 | 48.738546 | 0 |
| 1729986960 | 48.749826 | 0 | 0.00 | 48.749826 | 48.749826 | 48.749826 | 0 |
| 1729900620 | 48.749826 | -0.03 | -0.07 | 48.780037 | 48.7915 | 48.749826 | 0 |
| 1729814220 | 48.7843 | 0.06 | 0.12 | 48.7287 | 48.8229 | 48.658237 | 0 |
| 1729727820 | 48.7282 | 0.02 | 0.05 | 48.70903 | 48.7728 | 48.55 | 0 |
| 1729641420 | 48.7046 | 0.04 | 0.08 | 48.66544 | 48.729 | 48.56 | 0 |
| 1729555020 | 48.66454 | 0.04 | 0.07 | 48.624254 | 48.6874 | 48.54 | 0 |
| 1729468620 | 48.6292 | 0.04 | 0.08 | 48.58916 | 48.685398 | 48.58916 | 0 |
| 1729382220 | 48.58916 | 0 | 0.00 | 48.58916 | 48.63 | 48.58916 | 0 |
| 1729295820 | 48.58916 | -0.04 | -0.08 | 48.6281 | 48.645 | 48.58916 | 0 |
| 1729209420 | 48.6269 | 0.04 | 0.09 | 48.585505 | 48.7249 | 48.55 | 0 |
| 1729123020 | 48.585505 | 0.04 | 0.08 | 48.552395 | 48.6608 | 48.531053 | 0 |
| 1729036620 | 48.5484 | -0.05 | -0.10 | 48.601352 | 48.6405 | 48.4689 | 0 |
| 1728950220 | 48.5965 | -0.04 | -0.07 | 48.628535 | 48.650553 | 48.542 | 0 |
| 1728863820 | 48.6328 | 0.12 | 0.24 | 48.517283 | 48.637 | 48.517283 | 0 |
| 1728777420 | 48.517283 | 0 | 0.00 | 48.517283 | 48.517283 | 48.517283 | 0 |
| 1728691020 | 48.517283 | -0.06 | -0.13 | 48.579685 | 48.5955 | 48.517283 | 0 |
| 1728604620 | 48.5819 | 0.08 | 0.17 | 48.4989 | 48.6242 | 48.490333 | 0 |
| 1728518220 | 48.4971 | -0.11 | -0.22 | 48.603359 | 48.625 | 48.41 | 0 |
| 1728431820 | 48.6061 | 0.2 | 0.42 | 48.40047 | 48.6133 | 48.389827 | 0 |
| 1728345420 | 48.4027 | 0.05 | 0.10 | 48.349965 | 48.4766 | 48.28 | 0 |
| 1728259020 | 48.355 | 0.05 | 0.10 | 48.305941 | 48.405109 | 48.305941 | 0 |
| 1728172620 | 48.305941 | 0 | 0.00 | 48.305941 | 48.34 | 48.305941 | 0 |
| 1728086220 | 48.305941 | -0.04 | -0.09 | 48.352514 | 48.3784 | 48.305941 | 0 |
| 1727999820 | 48.3473 | -0.02 | -0.04 | 48.3749 | 48.4066 | 48.31 | 0 |
| 1727913420 | 48.368379 | 0.13 | 0.27 | 48.229744 | 48.4401 | 48.2212 | 0 |
| 1727827020 | 48.2369 | -0.04 | -0.09 | 48.281992 | 48.3573 | 48.173983 | 0 |
| 1727740620 | 48.2803 | -0.04 | -0.08 | 48.314913 | 48.455 | 48.246756 | 0 |
| 1727654220 | 48.3171 | 0.01 | 0.02 | 48.308642 | 48.380098 | 48.304534 | 0 |
| 1727567760 | 48.308642 | 0 | 0.00 | 48.308642 | 48.308642 | 48.308642 | 0 |
| 1727481360 | 48.308642 | -0.07 | -0.13 | 48.368106 | 48.55 | 48.308642 | 0 |
| 1727395020 | 48.3737 | -0.18 | -0.36 | 48.557629 | 48.71 | 48.328297 | 0 |
| 1727308620 | 48.5494 | -0.14 | -0.29 | 48.698736 | 48.7674 | 48.498773 | 0 |
| 1727222220 | 48.6925 | 0.04 | 0.08 | 48.656043 | 48.76 | 48.62 | 0 |
| 1727135820 | 48.6541 | 0.13 | 0.27 | 48.528324 | 48.7301 | 48.495947 | 0 |
| 1727049420 | 48.522671 | 0.07 | 0.14 | 48.452556 | 48.545943 | 48.452556 | 0 |
| 1726963020 | 48.452556 | 0 | 0.00 | 48.452556 | 48.51 | 48.452556 | 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
