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 | -3.4884 | -0.0403299042587 | 8649.661 | 8721.6047 | 8619.7115 | 0 | 0 | FX |
| 4 | 61.3049 | 0.714104190563 | 8584.8677 | 8721.6047 | 8584.8677 | 0 | 0 | FX |
| 12 | 9.124 | 0.105637937478 | 8637.0486 | 8780.2251 | 8564.0832 | 0 | 0 | FX |
| 26 | 14.9415 | 0.173109720119 | 8631.2311 | 8780.2251 | 8564.0832 | 0 | 0 | FX |
| 52 | 68.8006 | 0.802117478407 | 8577.372 | 8781 | 8425 | 0 | 0 | FX |
| 156 | -379.3925 | -4.20353180988 | 9025.5651 | 48312.5 | 4520.275 | 0 | 0 | FX |
| 260 | -837.3249 | -8.82928371099 | 9483.4975 | 48312.5 | 4520.275 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 8656 | -9.16 | -0.11 | 8631.6021 | 8656 | 8631.6021 | 0 |
| 1740959820 | 8665.1572 | 9.16 | 0.11 | 8665.1572 | 8665.1572 | 8656 | 0 |
| 1740873420 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1740787020 | 8656 | 1 | 0.01 | 8721.6047 | 8721.6047 | 8644.3781 | 0 |
| 1740700620 | 8655 | -1 | -0.01 | 8658.806 | 8658.806 | 8644.5788 | 0 |
| 1740614220 | 8656 | 1 | 0.01 | 8626.3545 | 8656 | 8626.3545 | 0 |
| 1740527820 | 8655 | -1 | -0.01 | 8649.661 | 8656 | 8641.2285 | 0 |
| 1740441420 | 8656 | 1 | 0.01 | 8606.117 | 8656 | 8606.117 | 0 |
| 1740355020 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1740268620 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1740182220 | 8655 | -1 | -0.01 | 8606.9696 | 8656 | 8606.9696 | 0 |
| 1740095820 | 8656 | 1 | 0.01 | 8650.8842 | 8656 | 8642.3007 | 0 |
| 1740009420 | 8655 | -1 | -0.01 | 8660.1096 | 8660.1096 | 8644.2481 | 0 |
| 1739923020 | 8656 | 8.34 | 0.10 | 8659.845 | 8659.845 | 8653.3587 | 0 |
| 1739836620 | 8647.6584 | -7.34 | -0.08 | 8614.4941 | 8647.6584 | 8614.4941 | 0 |
| 1739750220 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739663820 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739577420 | 8655 | 1 | 0.01 | 8599.5802 | 8655 | 8599.5802 | 0 |
| 1739491020 | 8654 | -2 | -0.02 | 8623.7817 | 8659.359 | 8623.7817 | 0 |
| 1739404620 | 8656 | 0 | 0.00 | 8611.5119 | 8656 | 8645.1053 | 0 |
| 1739318220 | 8656 | 0 | 0.00 | 8659.3575 | 8659.3575 | 8641.5388 | 0 |
| 1739231820 | 8656 | 1 | 0.01 | 8711.9833 | 8703.7045 | 8651.128 | 0 |
| 1739145420 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1739059020 | 8655 | 0 | 0.00 | 8655 | 8655 | 8655 | 0 |
| 1738972620 | 8655 | -1 | -0.01 | 8626.7333 | 8656 | 8626.7333 | 0 |
| 1738886220 | 8656 | 1 | 0.01 | 8655.4868 | 8656 | 8646.8433 | 0 |
| 1738799820 | 8655 | -1 | -0.01 | 8600.9688 | 8655.5 | 8600.9688 | 0 |
| 1738713420 | 8656 | 91.92 | 1.07 | 8584.8677 | 8656 | 8584.8677 | 0 |
| 1738627020 | 8564.0831 | -216.14 | -2.46 | 8761.2274 | 8761.2274 | 8564.0831 | 0 |
| 1738540620 | 8780.2251 | 139.53 | 1.61 | 8655.2472 | 8780.2251 | 8655.2472 | 0 |
| 1738454220 | 8640.6967 | 0 | 0.00 | 8640.6967 | 8640.6967 | 8640.6967 | 0 |
| 1738367820 | 8640.6967 | -15.3 | -0.18 | 8646.1461 | 8646.1461 | 8640.6967 | 0 |
| 1738281420 | 8656 | 1 | 0.01 | 8628.5574 | 8656 | 8628.5574 | 0 |
| 1738195020 | 8655 | -1 | -0.01 | 8642.0285 | 8656 | 8638.5489 | 0 |
| 1738108620 | 8656 | 1 | 0.01 | 8707.1479 | 8707.1479 | 8652.235 | 0 |
| 1738022220 | 8655 | -1 | -0.01 | 8665.3605 | 8665.3605 | 8645.8154 | 0 |
| 1737935820 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1737849420 | 8656 | 0 | 0.00 | 8656 | 8656 | 8656 | 0 |
| 1737763020 | 8656 | 1 | 0.01 | 8636.381 | 8656 | 8636.381 | 0 |
| 1737676620 | 8655 | -1 | -0.01 | 8676.7207 | 8676.7207 | 8651.955 | 0 |
| 1737590220 | 8656 | -1 | -0.01 | 8597.0894 | 8657.5 | 8597.0894 | 0 |
| 1737503820 | 8657 | 8.19 | 0.09 | 8606.8577 | 8657 | 8606.8577 | 0 |
| 1737417420 | 8648.8057 | 3.91 | 0.05 | 8656.9107 | 8656.9107 | 8648.8057 | 0 |
| 1737331020 | 8644.8983 | 0 | 0.00 | 8644.8983 | 8644.8983 | 8644.8983 | 0 |
| 1737244620 | 8644.8983 | -5.1 | -0.06 | 8644.8983 | 8650 | 8644.8983 | 0 |
| 1737158220 | 8650 | 5 | 0.06 | 8631.9976 | 8650 | 8631.9976 | 0 |
| 1737071820 | 8645 | -10 | -0.12 | 8655.2151 | 8655.2151 | 8645 | 0 |
| 1736985420 | 8655 | 0 | 0.00 | 8607.558 | 8656 | 8644.3359 | 0 |
| 1736899020 | 8655 | 0 | 0.00 | 8602.4547 | 8656.1743 | 8602.4547 | 0 |
| 1736812620 | 8655 | -30.22 | -0.35 | 8697.3501 | 8697.3501 | 8645 | 0 |
| 1736726220 | 8685.224 | 0 | 0.00 | 8685.224 | 8685.224 | 8685.224 | 0 |
| 1736639820 | 8685.224 | 39.03 | 0.45 | 8685.224 | 8685.224 | 8646.1932 | 0 |
| 1736553420 | 8646.1932 | 0.85 | 0.01 | 8644.9233 | 8646.1932 | 8644.9233 | 0 |
| 1736467020 | 8645.3429 | 5.34 | 0.06 | 8629.7319 | 8645.3429 | 8629.7319 | 0 |
| 1736380620 | 8640 | -8.37 | -0.10 | 8695.0642 | 8695.0642 | 8640 | 0 |
| 1736294220 | 8648.3682 | 3.37 | 0.04 | 8678.1038 | 8678.1038 | 8648.3682 | 0 |
| 1736207820 | 8645 | 14.43 | 0.17 | 8632.5772 | 8652.267 | 8632.5772 | 0 |
| 1736121420 | 8630.5686 | 0 | 0.00 | 8630.5686 | 8630.5686 | 8630.5686 | 0 |
| 1736035020 | 8630.5686 | -16.05 | -0.19 | 8630.5686 | 8646.622 | 8630.5686 | 0 |
| 1735948620 | 8646.622 | 1.62 | 0.02 | 8699.8022 | 8699.8022 | 8646.622 | 0 |
| 1735862220 | 8645 | 0.93 | 0.01 | 8645.5721 | 8647.5 | 8644.0686 | 0 |
| 1735775820 | 8644.0686 | 5.93 | 0.07 | 8644.0686 | 8644.0686 | 8644.0686 | 0 |
| 1735689420 | 8638.1375 | 0 | 0.00 | 8638.1375 | 8638.1375 | 8638.1375 | 0 |
| 1735603020 | 8638.1375 | -15.77 | -0.18 | 8654.9068 | 8654.9068 | 8638.1375 | 0 |
| 1735516620 | 8653.9107 | 0 | 0.00 | 8653.9107 | 8653.9107 | 8653.9107 | 0 |
| 1735430220 | 8653.9107 | 9.7 | 0.11 | 8653.9107 | 8653.9107 | 8644.2106 | 0 |
| 1735343760 | 8644.2106 | 15.29 | 0.18 | 8644.2106 | 8644.2106 | 8628.9199 | 0 |
| 1735257420 | 8628.9199 | 0 | 0.00 | 8628.9199 | 8628.9199 | 8628.9199 | 0 |
| 1735171020 | 8628.9199 | -8.34 | -0.10 | 8634.3104 | 8634.3104 | 8628.9199 | 0 |
| 1735084620 | 8637.2573 | -12.6 | -0.15 | 8637.0977 | 8637.2573 | 8637.0977 | 0 |
| 1734998220 | 8649.8611 | 44.89 | 0.52 | 8602.8305 | 8649.8611 | 8602.8305 | 0 |
| 1734911820 | 8604.9743 | 0 | 0.00 | 8604.9743 | 8604.9743 | 8604.9743 | 0 |
| 1734825420 | 8604.9743 | -32.08 | -0.37 | 8604.9743 | 8637.0523 | 8604.9743 | 0 |
| 1734739020 | 8637.0523 | -3.93 | -0.05 | 8672.7456 | 8672.7456 | 8637.0523 | 0 |
| 1734652620 | 8640.9783 | 0.96 | 0.01 | 8737.9622 | 8737.9622 | 8640.9783 | 0 |
| 1734566220 | 8640.0228 | 3.59 | 0.04 | 8627.3053 | 8640.0228 | 8627.3053 | 0 |
| 1734479820 | 8636.4329 | 5.81 | 0.07 | 8611.0213 | 8637.7502 | 8611.0213 | 0 |
| 1734393420 | 8630.6263 | 1.56 | 0.02 | 8608.1918 | 8630.6263 | 8608.1918 | 0 |
| 1734307020 | 8629.0691 | 0 | 0.00 | 8629.0691 | 8629.0691 | 8629.0691 | 0 |
| 1734220620 | 8629.0691 | 0 | 0.00 | 8629.0691 | 8629.0691 | 8629.0691 | 0 |
| 1734134220 | 8629.0691 | -6.39 | -0.07 | 8660.0065 | 8661.2893 | 8629.0691 | 0 |
| 1734047820 | 8635.4584 | 5.46 | 0.06 | 8624.267 | 8635.4584 | 8624.267 | 0 |
| 1733961420 | 8630 | 0 | 0.00 | 8621.9825 | 8630 | 8617.0496 | 0 |
| 1733875020 | 8630 | -4.18 | -0.05 | 8637.0486 | 8634.266 | 8625 | 0 |
| 1733788620 | 8634.1842 | 2.91 | 0.03 | 8650.4927 | 8650.4927 | 8625 | 0 |
| 1733702220 | 8631.2703 | 0 | 0.00 | 8631.2703 | 8631.2703 | 8631.2703 | 0 |
| 1733615820 | 8631.2703 | 6.97 | 0.08 | 8631.2703 | 8631.2703 | 8624.2978 | 0 |
| 1733529420 | 8624.2978 | 4.3 | 0.05 | 8594.4079 | 8626 | 8624.2978 | 0 |
| 1733443020 | 8620 | 0 | 0.00 | 8614.0469 | 8626.4863 | 8614.0469 | 0 |
| 1733356620 | 8620 | -10 | -0.12 | 8632.8333 | 8632.8333 | 8620 | 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
