Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82399 | -0.633582835233 | 130.05245 | 130.05245 | 128.42 | 0 | 0 | FX |
| 4 | -0.09154 | -0.0707856480049 | 129.32 | 130.05245 | 127.83467 | 0 | 0 | FX |
| 12 | -0.26549 | -0.20502116122 | 129.49395 | 131.03279 | 127.57 | 0 | 0 | FX |
| 26 | 0.39846 | 0.309291314135 | 128.83 | 131.03279 | 127.57 | 0 | 0 | FX |
| 52 | 2.02846 | 1.59470125786 | 127.2 | 136 | 127.13 | 0 | 0 | FX |
| 156 | 13.87846 | 12.0316081491 | 115.35 | 164.09 | 65.325 | 0 | 0 | FX |
| 260 | 23.32846 | 22.0287629839 | 105.9 | 595 | 57.95 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 129.22846 | -0.27 | -0.21 | 129.22846 | 129.5 | 129.22846 | 0 |
| 1744415820 | 129.5 | 0 | 0.00 | 129.5 | 129.75 | 129 | 0 |
| 1744329420 | 129.5 | 0 | 0.00 | 129.5 | 130.02 | 129 | 0 |
| 1744243020 | 129.5 | 0 | 0.00 | 129.5 | 129.65 | 128.41999 | 0 |
| 1744156620 | 129.5 | 0 | 0.00 | 129.5 | 129.72 | 129 | 0 |
| 1744070220 | 129.5 | -0.55 | -0.42 | 130.05 | 130.05 | 129.19999 | 0 |
| 1743983820 | 130.05 | -0 | -0.00 | 130.05245 | 130.05245 | 130.05 | 0 |
| 1743897420 | 130.05245 | 0.8 | 0.62 | 130.05245 | 130.05245 | 129.25 | 0 |
| 1743810960 | 129.25 | -0.25 | -0.19 | 129.5 | 129.25 | 128.78893 | 0 |
| 1743724620 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1743638220 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1743551820 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1743465420 | 129.5 | 0.93 | 0.72 | 128.57 | 129.5 | 128.3 | 0 |
| 1743379020 | 128.57 | 0.74 | 0.58 | 128.57 | 128.57 | 127.83467 | 0 |
| 1743292620 | 127.83467 | 0 | 0.00 | 127.83467 | 127.83467 | 127.83467 | 0 |
| 1743206220 | 127.83467 | -1.67 | -1.29 | 129.5 | 129.5 | 127.83467 | 0 |
| 1743119820 | 129.5 | 0 | 0.00 | 129.5 | 129.66999 | 129 | 0 |
| 1743033420 | 129.5 | 0 | 0.00 | 129.5 | 129.69 | 129 | 0 |
| 1742947020 | 129.5 | 0 | 0.00 | 129.5 | 129.71 | 129 | 0 |
| 1742860620 | 129.5 | 0.46 | 0.36 | 129.35 | 129.65 | 129 | 0 |
| 1742774220 | 129.037 | 0 | 0.00 | 129.037 | 129.037 | 129.037 | 0 |
| 1742687820 | 129.037 | -0.46 | -0.36 | 129.037 | 129.5 | 129.037 | 0 |
| 1742601420 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1742515020 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1742428620 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1742342220 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1742255820 | 129.5 | 0.31 | 0.24 | 129.32 | 129.66999 | 129 | 0 |
| 1742169420 | 129.19202 | 0 | 0.00 | 129.19202 | 129.19202 | 129.19202 | 0 |
| 1742083020 | 129.19202 | -0.26 | -0.20 | 129.19202 | 129.44999 | 129.19202 | 0 |
| 1741996620 | 129.44999 | 0 | 0.00 | 129.44999 | 129.63999 | 129.1 | 0 |
| 1741910220 | 129.44999 | -0.05 | -0.04 | 129.5 | 129.55 | 129.1 | 0 |
| 1741823820 | 129.5 | -0.29 | -0.22 | 129.79 | 129.5 | 128.99 | 0 |
| 1741737420 | 129.79 | 0.29 | 0.22 | 129.5 | 129.79391 | 129.05 | 0 |
| 1741651020 | 129.5 | 1 | 0.78 | 129.56 | 129.5 | 128.5 | 0 |
| 1741564620 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1741478220 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1741391820 | 128.5 | -0.65 | -0.50 | 129.15 | 129.47999 | 128 | 0 |
| 1741305420 | 129.15 | 0.65 | 0.51 | 128.5 | 129.25 | 127.57 | 0 |
| 1741219020 | 128.5 | -0.7 | -0.54 | 129.19999 | 129.4 | 128 | 0 |
| 1741132620 | 129.19999 | 0.7 | 0.54 | 128.5 | 129.4 | 129.1 | 0 |
| 1741046220 | 128.5 | -0.89 | -0.69 | 129.38999 | 129.5 | 128.5 | 0 |
| 1740959820 | 129.38966 | 0.89 | 0.69 | 129.38966 | 129.38966 | 128.5 | 0 |
| 1740873420 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1740787020 | 128.5 | -1 | -0.77 | 129.5 | 129.5 | 128.5 | 0 |
| 1740700620 | 129.5 | 0 | 0.00 | 129.5 | 129.55 | 129 | 0 |
| 1740614220 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1740527820 | 129.5 | 0 | 0.00 | 129.5 | 129.54 | 129 | 0 |
| 1740441420 | 129.5 | 0 | 0.00 | 129.6 | 129.6 | 129 | 0 |
| 1740355020 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1740268620 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1740182220 | 129.5 | 0 | 0.00 | 129.5 | 129.61396 | 129 | 0 |
| 1740095820 | 129.5 | 0 | 0.00 | 129.5 | 129.68 | 129 | 0 |
| 1740009420 | 129.5 | 0.5 | 0.39 | 129 | 129.5 | 129 | 0 |
| 1739923020 | 129 | -0.15 | -0.12 | 129.15 | 129.88999 | 128.5 | 0 |
| 1739836620 | 129.15 | 0.15 | 0.12 | 128.97 | 129.71 | 129.05 | 0 |
| 1739750220 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1739663820 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1739577420 | 129 | 0 | 0.00 | 129 | 129.4 | 128.5 | 0 |
| 1739491020 | 129 | 0 | 0.00 | 129 | 129.32 | 128.5 | 0 |
| 1739404620 | 129 | 0 | 0.00 | 129 | 129.53198 | 128.5 | 0 |
| 1739318220 | 129 | 0 | 0.00 | 129 | 129.31 | 129 | 0 |
| 1739231820 | 129 | 0 | 0.00 | 129.1 | 129.61 | 128.5 | 0 |
| 1739145420 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1739059020 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1738972620 | 129 | 0 | 0.00 | 129 | 129.3 | 128.5 | 0 |
| 1738886220 | 129 | 0 | 0.00 | 129 | 129.3 | 128.5 | 0 |
| 1738799820 | 129 | 0 | 0.00 | 129 | 129.25 | 128.5 | 0 |
| 1738713420 | 129 | 0 | 0.00 | 129 | 129.36 | 128.5 | 0 |
| 1738627020 | 129 | -2.03 | -1.55 | 131.03 | 130.74 | 129 | 0 |
| 1738540620 | 131.03279 | 1.83 | 1.42 | 129.16766 | 131.03279 | 129.16766 | 0 |
| 1738454220 | 129.19999 | 0 | 0.00 | 129.19999 | 129.19999 | 129.19999 | 0 |
| 1738367820 | 129.19999 | -0.3 | -0.23 | 129.5 | 129.5 | 128.94999 | 0 |
| 1738281420 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 128.91999 | 0 |
| 1738195020 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1738108620 | 129.5 | 0 | 0.00 | 129.25 | 129.5 | 129 | 0 |
| 1738022220 | 129.5 | 0 | 0.00 | 129.11 | 129.63 | 129 | 0 |
| 1737935820 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1737849420 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1737763020 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1737676620 | 129.5 | 0 | 0.00 | 129.5 | 130.09 | 129 | 0 |
| 1737590220 | 129.5 | 0 | 0.00 | 129.5 | 129.62297 | 129 | 0 |
| 1737503820 | 129.5 | 0.15 | 0.12 | 129.35 | 129.51 | 128.94999 | 0 |
| 1737417420 | 129.35 | -0.14 | -0.11 | 129.49 | 129.66999 | 129.25 | 0 |
| 1737331020 | 129.49395 | 0 | 0.00 | 129.49395 | 129.49395 | 129.49395 | 0 |
| 1737244620 | 129.49395 | -0.01 | -0.00 | 129.49395 | 129.5 | 129.49395 | 0 |
| 1737158220 | 129.5 | 0 | 0.00 | 129.5 | 129.61 | 129 | 0 |
| 1737071820 | 129.5 | 0 | 0.00 | 129.5 | 129.63296 | 129 | 0 |
| 1736985420 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129 | 0 |
| 1736899020 | 129.5 | 0 | 0.00 | 129.5 | 129.8549 | 129.25 | 0 |
| 1736812620 | 129.5 | -0.52 | -0.40 | 130.02 | 129.65 | 129 | 0 |
| 1736726220 | 130.01511 | 0 | 0.00 | 130.01511 | 130.01511 | 130.01511 | 0 |
| 1736639820 | 130.01511 | 0.59 | 0.45 | 130.01511 | 130.01511 | 129.43 | 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
