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 | 0.04935 | 0.0584551840628 | 84.42365 | 84.60725 | 84.32565 | 0 | 0 | FX |
| 4 | 0.40495 | 0.481693104574 | 84.06805 | 85.3475 | 84.0345 | 0 | 0 | FX |
| 12 | 0.5315 | 0.633179059226 | 83.9415 | 85.3475 | 83.29105 | 0 | 0 | FX |
| 26 | 1.1685 | 1.40268532912 | 83.3045 | 85.3475 | 83.025 | 0 | 0 | FX |
| 52 | 1.14915 | 1.37913694578 | 83.32385 | 85.3475 | 82.6655 | 0 | 0 | FX |
| 156 | 10.16215 | 13.6751900967 | 74.31085 | 85.3475 | 73.448 | 0 | 0 | FX |
| 260 | 12.6949 | 17.6863137921 | 71.7781 | 85.3475 | 69.071 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 84.38335 | -0.01 | -0.02 | 84.4115 | 84.48605 | 84.32565 | 0 |
| 1732060620 | 84.39605 | -0 | -0.00 | 84.39885 | 84.5081 | 84.37375 | 0 |
| 1731974220 | 84.39835 | -0.08 | -0.09 | 84.44605 | 84.52005 | 84.3774 | 0 |
| 1731887820 | 84.47775 | 0 | 0.00 | 84.47775 | 84.47775 | 84.47775 | 0 |
| 1731801420 | 84.47775 | 0 | 0.00 | 84.47775 | 84.47775 | 84.47775 | 0 |
| 1731715020 | 84.47775 | 0 | 0.00 | 84.47395 | 84.5335 | 84.4135 | 0 |
| 1731628620 | 84.47625 | 0.05 | 0.06 | 84.42365 | 84.53025 | 84.39565 | 0 |
| 1731542220 | 84.42325 | 0.03 | 0.03 | 84.39405 | 84.53175 | 84.3705 | 0 |
| 1731455820 | 84.39555 | -0 | -0.00 | 84.40905 | 84.48885 | 84.36455 | 0 |
| 1731369420 | 84.39675 | 0.01 | 0.02 | 84.37005 | 84.49585 | 84.3695 | 0 |
| 1731283020 | 84.38315 | 0 | 0.00 | 84.38315 | 84.38315 | 84.38315 | 0 |
| 1731196620 | 84.38315 | 0 | 0.00 | 84.38315 | 84.38315 | 84.38315 | 0 |
| 1731110220 | 84.38315 | 0.08 | 0.09 | 84.30505 | 84.4115 | 84.32 | 0 |
| 1731023820 | 84.30665 | 0.06 | 0.07 | 84.2315 | 84.4587 | 84.2465 | 0 |
| 1730937420 | 84.25125 | 0.14 | 0.16 | 84.11905 | 84.41355 | 84.1708 | 0 |
| 1730851020 | 84.11595 | -0.04 | -0.04 | 84.16805 | 84.22815 | 84.0905 | 0 |
| 1730764620 | 84.15275 | 0.02 | 0.02 | 84.18265 | 84.25685 | 84.06 | 0 |
| 1730678220 | 84.13385 | 0 | 0.00 | 84.13385 | 84.13385 | 84.13385 | 0 |
| 1730591820 | 84.13385 | 0 | 0.00 | 84.13385 | 84.13385 | 84.13385 | 0 |
| 1730505420 | 84.13385 | 0.05 | 0.06 | 84.08995 | 84.18265 | 84.03855 | 0 |
| 1730419020 | 84.08495 | -0 | -0.01 | 84.0905 | 85.3475 | 84.0666 | 0 |
| 1730332620 | 84.08935 | -0 | -0.00 | 84.0835 | 84.19895 | 84.055 | 0 |
| 1730246220 | 84.08955 | -0.01 | -0.02 | 84.1095 | 84.15085 | 84.0345 | 0 |
| 1730159820 | 84.10305 | 0 | 0.00 | 84.09705 | 84.1709 | 84.04995 | 0 |
| 1730073420 | 84.10225 | 0 | 0.00 | 84.10225 | 84.10225 | 84.10225 | 0 |
| 1729986960 | 84.10225 | 0 | 0.00 | 84.10225 | 84.10225 | 84.10225 | 0 |
| 1729900620 | 84.10225 | 0.02 | 0.03 | 84.07735 | 84.13685 | 84.0645 | 0 |
| 1729814220 | 84.07945 | 0.01 | 0.01 | 84.06805 | 84.18435 | 84.055 | 0 |
| 1729727820 | 84.06785 | -0.02 | -0.03 | 84.08785 | 84.18635 | 84.0602 | 0 |
| 1729641420 | 84.0915 | 0.02 | 0.02 | 84.07455 | 84.19505 | 84.065 | 0 |
| 1729555020 | 84.07375 | 0 | 0.01 | 84.08005 | 84.18665 | 84.0535 | 0 |
| 1729468620 | 84.06895 | -0 | -0.00 | 84.06895 | 84.06945 | 84.06895 | 0 |
| 1729382220 | 84.06945 | 0 | 0.00 | 84.06945 | 84.06945 | 84.06945 | 0 |
| 1729295820 | 84.06945 | 0.02 | 0.02 | 84.05345 | 84.08375 | 84.0495 | 0 |
| 1729209420 | 84.05405 | 0.01 | 0.02 | 84.03955 | 84.08835 | 84.0043 | 0 |
| 1729123020 | 84.03955 | -0.02 | -0.02 | 84.0775 | 84.15385 | 83.9875 | 0 |
| 1729036620 | 84.05645 | 0.01 | 0.01 | 84.05035 | 84.1923 | 84.02 | 0 |
| 1728950220 | 84.04875 | -0.12 | -0.14 | 84.16855 | 84.08305 | 84.02775 | 0 |
| 1728863820 | 84.16855 | 0.03 | 0.04 | 84.16855 | 84.16855 | 84.13735 | 0 |
| 1728777420 | 84.13735 | 0 | 0.00 | 84.13735 | 84.13735 | 84.13735 | 0 |
| 1728691020 | 84.13735 | 0.19 | 0.23 | 83.94705 | 84.2537 | 83.9635 | 0 |
| 1728604620 | 83.94625 | 0 | 0.00 | 83.93595 | 84.10145 | 83.8715 | 0 |
| 1728518220 | 83.94245 | 0.03 | 0.03 | 83.8905 | 84.07535 | 83.8895 | 0 |
| 1728431820 | 83.91485 | -0.05 | -0.06 | 83.96435 | 84.092 | 83.8915 | 0 |
| 1728345420 | 83.96435 | -0.06 | -0.08 | 84.02805 | 84.12735 | 83.94895 | 0 |
| 1728259020 | 84.02805 | -0 | -0.00 | 84.02805 | 84.03035 | 84.02805 | 0 |
| 1728172620 | 84.03035 | 0 | 0.00 | 84.03035 | 84.03035 | 84.03035 | 0 |
| 1728086220 | 84.03035 | 0.02 | 0.02 | 84.0035 | 84.05175 | 83.95175 | 0 |
| 1727999820 | 84.00965 | 0.09 | 0.11 | 83.9105 | 84.10705 | 83.9231 | 0 |
| 1727913420 | 83.91985 | 0.05 | 0.06 | 83.8705 | 84.05855 | 83.8745 | 0 |
| 1727827020 | 83.87235 | 0.04 | 0.05 | 83.83005 | 84.02465 | 83.7965 | 0 |
| 1727740620 | 83.82755 | 0.11 | 0.13 | 83.71665 | 83.94395 | 83.683 | 0 |
| 1727654220 | 83.71665 | -0 | -0.00 | 83.71665 | 83.71855 | 83.71665 | 0 |
| 1727567760 | 83.71855 | 0 | 0.00 | 83.71855 | 83.71855 | 83.71855 | 0 |
| 1727481360 | 83.71855 | 0.1 | 0.12 | 83.6105 | 83.8156 | 83.5672 | 0 |
| 1727395020 | 83.61735 | -0.01 | -0.01 | 83.68755 | 83.8115 | 83.5945 | 0 |
| 1727308620 | 83.62435 | 0.06 | 0.07 | 83.64455 | 84.7685 | 83.29105 | 0 |
| 1727222220 | 83.56785 | 0.01 | 0.01 | 83.54885 | 83.77415 | 83.5385 | 0 |
| 1727135820 | 83.55985 | 0.08 | 0.10 | 83.48735 | 83.67505 | 83.46 | 0 |
| 1727049420 | 83.48045 | 0 | 0.00 | 83.48045 | 83.48045 | 83.48045 | 0 |
| 1726963020 | 83.48045 | 0 | 0.00 | 83.48045 | 83.48045 | 83.48045 | 0 |
| 1726876620 | 83.48045 | -0.13 | -0.16 | 83.61695 | 83.6447 | 83.4707 | 0 |
| 1726790220 | 83.61495 | -0.08 | -0.09 | 83.69195 | 83.72695 | 83.56855 | 0 |
| 1726703820 | 83.69195 | -0.08 | -0.09 | 83.77885 | 83.78905 | 83.55895 | 0 |
| 1726617420 | 83.77085 | -0.11 | -0.14 | 83.9045 | 83.90065 | 83.70545 | 0 |
| 1726531020 | 83.88425 | -0 | -0.00 | 83.88505 | 84.00125 | 83.83405 | 0 |
| 1726444620 | 83.88505 | 0 | 0.00 | 83.88505 | 83.88505 | 83.88325 | 0 |
| 1726358220 | 83.88325 | 0 | 0.00 | 83.88325 | 83.88325 | 83.88325 | 0 |
| 1726271820 | 83.88325 | -0.05 | -0.06 | 83.9385 | 84.02735 | 83.85415 | 0 |
| 1726185420 | 83.93505 | -0.06 | -0.07 | 83.99355 | 84.0237 | 83.9015 | 0 |
| 1726099020 | 83.99285 | 0.01 | 0.01 | 83.9645 | 84.09675 | 83.9235 | 0 |
| 1726012620 | 83.98225 | 0 | 0.00 | 84.1895 | 84.06835 | 83.95 | 0 |
| 1725926220 | 83.98225 | -0 | -0.00 | 83.94505 | 84.07655 | 83.92825 | 0 |
| 1725839820 | 83.98285 | -0.01 | -0.01 | 83.98285 | 83.98785 | 83.98285 | 0 |
| 1725753420 | 83.98785 | 0 | 0.00 | 83.98785 | 83.98785 | 83.98785 | 0 |
| 1725667020 | 83.98785 | 0 | 0.00 | 83.98225 | 84.03355 | 83.91465 | 0 |
| 1725580620 | 83.98385 | 0 | 0.00 | 83.98035 | 84.08515 | 83.9625 | 0 |
| 1725494220 | 83.98275 | 0.03 | 0.04 | 83.9505 | 84.06605 | 83.93485 | 0 |
| 1725407820 | 83.95055 | 0.02 | 0.03 | 83.9275 | 84.06185 | 83.835 | 0 |
| 1725321420 | 83.92755 | 0.06 | 0.08 | 83.86405 | 83.98775 | 83.87 | 0 |
| 1725235020 | 83.86405 | -0.03 | -0.03 | 83.86605 | 83.89005 | 83.86305 | 0 |
| 1725148620 | 83.89005 | 0 | 0.00 | 83.89005 | 83.89005 | 83.89005 | 0 |
| 1725062220 | 83.89005 | -0 | -0.00 | 83.8925 | 83.95645 | 83.8125 | 0 |
| 1724975820 | 83.89235 | -0.05 | -0.06 | 83.9415 | 83.96425 | 83.8532 | 0 |
| 1724889420 | 83.94145 | 0.02 | 0.02 | 83.9205 | 84.03305 | 83.91 | 0 |
| 1724803020 | 83.92185 | 0.04 | 0.05 | 83.8835 | 84.0212 | 83.85 | 0 |
| 1724716620 | 83.88395 | 0.07 | 0.08 | 83.81405 | 83.9635 | 83.82955 | 0 |
| 1724630220 | 83.81405 | 0 | 0.00 | 83.81405 | 83.81405 | 83.81395 | 0 |
| 1724543820 | 83.81395 | 0 | 0.00 | 83.81395 | 83.81395 | 83.81395 | 0 |
| 1724457420 | 83.81395 | -0.13 | -0.15 | 83.9435 | 83.99005 | 83.7975 | 0 |
| 1724371020 | 83.94085 | 0.05 | 0.06 | 83.8875 | 84.0105 | 83.9045 | 0 |
| 1724284620 | 83.88885 | 0.11 | 0.13 | 83.8035 | 83.9981 | 83.6275 | 0 |
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
