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 | -0.27522 | -0.13143743517 | 209.3924 | 210.18253 | 208.59809 | 0 | 0 | FX |
| 4 | 0.28858 | 0.138189883953 | 208.8286 | 210.92535 | 208.211 | 0 | 0 | FX |
| 12 | 0.39273 | 0.188157161272 | 208.72445 | 210.92535 | 207.97633 | 0 | 0 | FX |
| 26 | -0.17433 | -0.0832953042386 | 209.29151 | 211.84041 | 207.31584 | 0 | 0 | FX |
| 52 | -0.19681 | -0.0940262043641 | 209.31399 | 213.96589 | 207.05003 | 0 | 0 | FX |
| 156 | 0.01395 | 0.00667134601412 | 209.10323 | 213.96589 | 204.59943 | 0 | 0 | FX |
| 260 | 0.40699 | 0.195002457714 | 208.71019 | 213.96589 | 204.59943 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732751820 | 209.31039 | 0.71 | 0.34 | 209.74386 | 209.74386 | 209.31039 | 0 |
| 1732665420 | 208.59809 | -0.66 | -0.32 | 209.72231 | 209.72231 | 208.59809 | 0 |
| 1732579020 | 209.26292 | -0.11 | -0.05 | 209.26292 | 209.26292 | 209.1559 | 0 |
| 1732492620 | 209.36991 | 0 | 0.00 | 209.36991 | 209.36991 | 209.36991 | 0 |
| 1732406220 | 209.36991 | 0 | 0.00 | 209.36991 | 209.36991 | 209.36991 | 0 |
| 1732319820 | 209.36991 | 0.16 | 0.08 | 210.18253 | 210.18253 | 209.36991 | 0 |
| 1732233420 | 209.20959 | -0.03 | -0.01 | 209.3924 | 209.39141 | 209.20959 | 0 |
| 1732147020 | 209.23665 | 0.1 | 0.05 | 208.36595 | 209.23665 | 208.36595 | 0 |
| 1732060620 | 209.13541 | 0.87 | 0.42 | 208.211 | 209.13541 | 208.211 | 0 |
| 1731974220 | 208.26212 | -1.49 | -0.71 | 209.81289 | 209.81289 | 208.26212 | 0 |
| 1731887820 | 209.74823 | 0 | 0.00 | 209.74823 | 209.74823 | 209.74823 | 0 |
| 1731801420 | 209.74823 | 0.49 | 0.23 | 209.74823 | 209.74823 | 209.74823 | 0 |
| 1731715020 | 209.2581 | 0.07 | 0.04 | 209.15603 | 209.2581 | 209.15603 | 0 |
| 1731628620 | 209.18483 | -0.18 | -0.09 | 210.83643 | 210.92535 | 209.18483 | 0 |
| 1731542220 | 209.36379 | 0.04 | 0.02 | 209.01701 | 209.36379 | 209.01701 | 0 |
| 1731455820 | 209.32029 | 0.08 | 0.04 | 209.49822 | 209.49822 | 209.32029 | 0 |
| 1731369420 | 209.23688 | -1.15 | -0.55 | 210.45021 | 210.45021 | 209.23688 | 0 |
| 1731283020 | 210.38839 | 1.06 | 0.51 | 210.38839 | 210.38839 | 210.38839 | 0 |
| 1731196620 | 209.32455 | 0 | 0.00 | 209.32455 | 209.32455 | 209.32455 | 0 |
| 1731110220 | 209.32455 | 0.18 | 0.08 | 208.66784 | 209.32455 | 208.66784 | 0 |
| 1731023820 | 209.14868 | -0.05 | -0.03 | 209.03446 | 209.14868 | 209.03446 | 0 |
| 1730937420 | 209.2033 | -0.06 | -0.03 | 209.2033 | 209.25942 | 209.2033 | 0 |
| 1730851020 | 209.25942 | -0.27 | -0.13 | 209.25942 | 209.53027 | 209.25942 | 0 |
| 1730764620 | 209.53027 | 0.67 | 0.32 | 208.4998 | 209.53027 | 208.4998 | 0 |
| 1730678220 | 208.85907 | 0 | 0.00 | 208.85907 | 208.85907 | 208.85907 | 0 |
| 1730591820 | 208.85907 | -0.3 | -0.14 | 208.85907 | 209.157 | 208.85907 | 0 |
| 1730505420 | 209.157 | 0.16 | 0.08 | 208.8917 | 209.157 | 208.8917 | 0 |
| 1730419020 | 208.99736 | -0.4 | -0.19 | 208.8286 | 208.99736 | 208.8286 | 0 |
| 1730332620 | 209.39435 | 0.15 | 0.07 | 208.71766 | 209.39435 | 208.78806 | 0 |
| 1730246220 | 209.24826 | 0.24 | 0.12 | 209.19105 | 209.24826 | 209.19105 | 0 |
| 1730159820 | 209.00554 | -0.65 | -0.31 | 209.00554 | 209.658 | 209.00554 | 0 |
| 1730073420 | 209.658 | 0 | 0.00 | 209.658 | 209.658 | 209.658 | 0 |
| 1729986960 | 209.658 | 0 | 0.00 | 209.658 | 209.658 | 209.658 | 0 |
| 1729900620 | 209.658 | 0.42 | 0.20 | 208.77206 | 209.658 | 208.77206 | 0 |
| 1729814220 | 209.23319 | 0.22 | 0.10 | 208.82919 | 209.23319 | 208.82919 | 0 |
| 1729727820 | 209.0142 | -0.22 | -0.11 | 209.86081 | 209.86081 | 209.0142 | 0 |
| 1729641420 | 209.23767 | 0.16 | 0.08 | 209.71954 | 209.71954 | 209.23767 | 0 |
| 1729555020 | 209.07875 | 0.47 | 0.23 | 208.82746 | 209.07875 | 208.82746 | 0 |
| 1729468620 | 208.6057 | 0 | 0.00 | 208.6057 | 208.6057 | 208.6057 | 0 |
| 1729382220 | 208.6057 | -0.63 | -0.30 | 208.6057 | 209.23091 | 208.6057 | 0 |
| 1729295820 | 209.23091 | 0.18 | 0.09 | 209.78123 | 209.78123 | 209.23091 | 0 |
| 1729209420 | 209.05054 | -0.14 | -0.07 | 209.73562 | 209.73562 | 209.05054 | 0 |
| 1729123020 | 209.19065 | -0.07 | -0.04 | 209.53903 | 209.53903 | 209.19065 | 0 |
| 1729036620 | 209.26413 | 0 | 0.00 | 209.46881 | 209.46881 | 209.26413 | 0 |
| 1728950220 | 209.26165 | 0.31 | 0.15 | 209.5041 | 209.5041 | 209.26165 | 0 |
| 1728863820 | 208.95018 | -0.39 | -0.19 | 208.95018 | 208.95018 | 208.95018 | 0 |
| 1728777420 | 209.34307 | 0 | 0.00 | 209.34307 | 209.34307 | 209.34307 | 0 |
| 1728691020 | 209.34307 | 0.06 | 0.03 | 209.24055 | 209.34307 | 209.24055 | 0 |
| 1728604620 | 209.28743 | 0.07 | 0.03 | 209.69791 | 209.69791 | 209.28743 | 0 |
| 1728518220 | 209.21982 | 0.05 | 0.03 | 209.31779 | 209.31779 | 209.21982 | 0 |
| 1728431820 | 209.16722 | 0.15 | 0.07 | 208.81197 | 209.16722 | 208.81197 | 0 |
| 1728345420 | 209.01943 | -1.05 | -0.50 | 210.30035 | 210.30035 | 209.01943 | 0 |
| 1728259020 | 210.07056 | 0 | 0.00 | 210.07056 | 210.07056 | 210.07056 | 0 |
| 1728172620 | 210.07056 | 0 | 0.00 | 210.07056 | 210.07056 | 210.07056 | 0 |
| 1728086220 | 210.07056 | 0.68 | 0.33 | 209.36396 | 210.07056 | 209.14031 | 0 |
| 1727999820 | 209.38579 | 0.35 | 0.17 | 209.64571 | 209.64571 | 209.29758 | 0 |
| 1727913420 | 209.03503 | 0.1 | 0.05 | 209.5251 | 209.5251 | 209.03503 | 0 |
| 1727827020 | 208.93975 | -0.12 | -0.06 | 210.18733 | 210.07411 | 208.93975 | 0 |
| 1727740620 | 209.06243 | -0.09 | -0.05 | 209.04313 | 209.06243 | 209.04313 | 0 |
| 1727654220 | 209.15735 | 0 | 0.00 | 209.15735 | 209.15735 | 209.15735 | 0 |
| 1727567760 | 209.15735 | 0 | 0.00 | 209.15735 | 209.15735 | 209.15735 | 0 |
| 1727481360 | 209.15735 | -0.09 | -0.04 | 208.93357 | 209.15735 | 208.93357 | 0 |
| 1727395020 | 209.24456 | 0.05 | 0.02 | 210.11847 | 210.11847 | 209.24456 | 0 |
| 1727308620 | 209.19432 | -0.09 | -0.04 | 207.99013 | 209.19432 | 207.99013 | 0 |
| 1727222220 | 209.28581 | 0.22 | 0.10 | 209.34629 | 209.34629 | 209.28581 | 0 |
| 1727135820 | 209.06957 | 0.2 | 0.10 | 209.21874 | 209.21874 | 209.06957 | 0 |
| 1727049420 | 208.86681 | 0 | 0.00 | 208.86681 | 208.86681 | 208.86681 | 0 |
| 1726963020 | 208.86681 | -0.39 | -0.19 | 208.86681 | 208.86681 | 208.86681 | 0 |
| 1726876620 | 209.25531 | -0.2 | -0.10 | 209.35775 | 209.35775 | 209.25531 | 0 |
| 1726790220 | 209.45721 | 0.11 | 0.05 | 210.20476 | 210.20476 | 209.45721 | 0 |
| 1726703820 | 209.34329 | -0.22 | -0.11 | 209.35373 | 209.5119 | 209.34329 | 0 |
| 1726617420 | 209.5675 | 0.25 | 0.12 | 209.2028 | 209.5675 | 209.18493 | 0 |
| 1726531020 | 209.31948 | -0.19 | -0.09 | 209.23396 | 209.31948 | 209.23396 | 0 |
| 1726444620 | 209.5079 | 0.27 | 0.13 | 209.2717 | 209.5079 | 209.2717 | 0 |
| 1726358220 | 209.23867 | 0 | 0.00 | 209.23867 | 209.23867 | 209.23867 | 0 |
| 1726271820 | 209.23867 | -0.08 | -0.04 | 207.97633 | 209.23867 | 207.97633 | 0 |
| 1726185420 | 209.32238 | 0.17 | 0.08 | 210.00558 | 210.00558 | 209.27204 | 0 |
| 1726099020 | 209.1505 | -0.16 | -0.07 | 209.59787 | 209.59787 | 209.1505 | 0 |
| 1726012620 | 209.30632 | 0.02 | 0.01 | 209.39456 | 209.39456 | 209.30632 | 0 |
| 1725926220 | 209.28736 | -0.18 | -0.08 | 209.67771 | 209.67771 | 209.1708 | 0 |
| 1725839820 | 209.46414 | 0 | 0.00 | 209.46414 | 209.46414 | 209.46414 | 0 |
| 1725753420 | 209.46414 | 0.21 | 0.10 | 209.46414 | 209.46414 | 209.25573 | 0 |
| 1725667020 | 209.25573 | 0.28 | 0.14 | 208.94689 | 209.25573 | 208.94689 | 0 |
| 1725580620 | 208.97322 | 0.28 | 0.13 | 208.72445 | 209.13225 | 208.72445 | 0 |
| 1725494220 | 208.69714 | -0.47 | -0.23 | 208.97521 | 209.33569 | 208.69714 | 0 |
| 1725407820 | 209.16927 | -0.05 | -0.02 | 209.33481 | 209.33481 | 209.16927 | 0 |
| 1725321420 | 209.21753 | 0.01 | 0.00 | 209.21753 | 209.51778 | 209.21753 | 0 |
| 1725235020 | 209.21144 | 0 | 0.00 | 209.21144 | 209.21144 | 209.21144 | 0 |
| 1725148620 | 209.21144 | 0 | 0.00 | 209.21144 | 209.21144 | 209.21144 | 0 |
| 1725062220 | 209.21144 | -0.58 | -0.27 | 209.51504 | 209.51504 | 209.21144 | 0 |
| 1724975820 | 209.78768 | 0.55 | 0.26 | 209.06342 | 209.78768 | 209.06342 | 0 |
| 1724889420 | 209.23353 | 0.03 | 0.02 | 209.1226 | 209.23353 | 209.1226 | 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
