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 | -7.045 | -0.481940073882 | 1461.8 | 1463.31 | 1439.975 | 0 | 0 | FX |
| 4 | 0.905 | 0.0622485125701 | 1453.85 | 1467.785 | 1425.725 | 0 | 0 | FX |
| 12 | 20.145 | 1.40421438579 | 1434.61 | 1482.46 | 1422.24 | 0 | 0 | FX |
| 26 | 109.865 | 8.16906958933 | 1344.89 | 1482.46 | 1303.41 | 0 | 0 | FX |
| 52 | 137.805 | 10.4639507954 | 1316.95 | 1482.46 | 1303.41 | 0 | 0 | FX |
| 156 | 231.475 | 18.9224870839 | 1223.28 | 1482.46 | 1207.245 | 0 | 0 | FX |
| 260 | 254.005 | 21.1538621695 | 1200.75 | 1482.46 | 1081.105 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 1447.165 | 0 | 0.00 | 1447.165 | 1447.165 | 1447.165 | 0 |
| 1741478220 | 1447.165 | 0 | 0.00 | 1447.165 | 1447.165 | 1447.165 | 0 |
| 1741391820 | 1447.165 | -0.34 | -0.02 | 1447.14 | 1451.07 | 1439.9949 | 0 |
| 1741305420 | 1447.5 | 3.47 | 0.24 | 1443.9 | 1453 | 1441.52 | 0 |
| 1741219020 | 1444.03 | -9.82 | -0.68 | 1454.48 | 1456.8 | 1442.85 | 0 |
| 1741132620 | 1453.85 | -5.08 | -0.35 | 1458.94 | 1462.21 | 1452.4 | 0 |
| 1741046220 | 1458.93 | -2.87 | -0.20 | 1461.8 | 1463.31 | 1454.955 | 0 |
| 1740959820 | 1461.8 | 0 | 0.00 | 1461.795 | 1461.8 | 1461.795 | 0 |
| 1740873420 | 1461.795 | 0 | 0.00 | 1461.795 | 1461.795 | 1461.795 | 0 |
| 1740787020 | 1461.795 | 10.94 | 0.75 | 1452.06 | 1464.05 | 1457.72 | 0 |
| 1740700620 | 1450.8599 | 15.44 | 1.08 | 1435.03 | 1451 | 1441.005 | 0 |
| 1740614220 | 1435.42 | 4.92 | 0.34 | 1432.1099 | 1437.35 | 1429.955 | 0 |
| 1740527820 | 1430.5 | 0.85 | 0.06 | 1429.65 | 1435.65 | 1429 | 0 |
| 1740441420 | 1429.65 | -7.19 | -0.50 | 1434.2 | 1431 | 1425.725 | 0 |
| 1740355020 | 1436.835 | 0 | 0.00 | 1436.835 | 1436.835 | 1436.835 | 0 |
| 1740268620 | 1436.835 | 0 | 0.00 | 1436.835 | 1436.835 | 1436.835 | 0 |
| 1740182220 | 1436.835 | 4.13 | 0.29 | 1433.7 | 1438.31 | 1430.8599 | 0 |
| 1740095820 | 1432.7 | -8.28 | -0.57 | 1441.79 | 1440.475 | 1431.565 | 0 |
| 1740009420 | 1440.98 | -0.6 | -0.04 | 1443 | 1444.27 | 1437.79 | 0 |
| 1739923020 | 1441.58 | -0.71 | -0.05 | 1441.95 | 1446.9 | 1438.03 | 0 |
| 1739836620 | 1442.29 | 0.83 | 0.06 | 1442.85 | 1445.32 | 1439.51 | 0 |
| 1739750220 | 1441.46 | 0 | 0.00 | 1441.46 | 1441.46 | 1441.46 | 0 |
| 1739663820 | 1441.46 | 0 | 0.00 | 1441.46 | 1441.46 | 1441.46 | 0 |
| 1739577420 | 1441.46 | 1.55 | 0.11 | 1441.05 | 1446.25 | 1436.885 | 0 |
| 1739491020 | 1439.915 | -13.2 | -0.91 | 1452.17 | 1455 | 1438.3699 | 0 |
| 1739404620 | 1453.1199 | 1.37 | 0.09 | 1451.75 | 1459.58 | 1449.8 | 0 |
| 1739318220 | 1451.75 | -2.46 | -0.17 | 1452.67 | 1467.785 | 1449.08 | 0 |
| 1739231820 | 1454.21 | -5.08 | -0.35 | 1453.85 | 1455 | 1449.43 | 0 |
| 1739145420 | 1459.29 | 0 | 0.00 | 1459.29 | 1459.29 | 1459.29 | 0 |
| 1739059020 | 1459.29 | 0 | 0.00 | 1459.29 | 1459.29 | 1459.29 | 0 |
| 1738972620 | 1459.29 | 15.14 | 1.05 | 1446.01 | 1459.29 | 1440.795 | 0 |
| 1738886220 | 1444.15 | -0.74 | -0.05 | 1439.81 | 1451.465 | 1444 | 0 |
| 1738799820 | 1444.89 | -6.71 | -0.46 | 1452.76 | 1450.4849 | 1438.22 | 0 |
| 1738713420 | 1451.6 | -8.45 | -0.58 | 1457.1199 | 1466.78 | 1448.785 | 0 |
| 1738627020 | 1460.05 | 2.27 | 0.16 | 1470.6 | 1469.3 | 1452.475 | 0 |
| 1738540620 | 1457.78 | 0 | 0.00 | 1457.78 | 1457.78 | 1457.78 | 0 |
| 1738454220 | 1457.78 | 0 | 0.00 | 1457.78 | 1457.78 | 1457.78 | 0 |
| 1738367820 | 1457.78 | 15.12 | 1.05 | 1445.09 | 1459.1099 | 1448.835 | 0 |
| 1738281420 | 1442.66 | -1.66 | -0.11 | 1445 | 1448.17 | 1439.68 | 0 |
| 1738195020 | 1444.32 | 0.06 | 0.00 | 1446.905 | 1447.54 | 1439.47 | 0 |
| 1738108620 | 1444.26 | 7.98 | 0.56 | 1435.58 | 1454.07 | 1436.675 | 0 |
| 1738022220 | 1436.275 | 6.75 | 0.47 | 1429.63 | 1442.42 | 1422.25 | 0 |
| 1737935820 | 1429.53 | 0 | 0.00 | 1429.53 | 1429.53 | 1429.53 | 0 |
| 1737849420 | 1429.53 | 0 | 0.00 | 1429.53 | 1429.53 | 1429.53 | 0 |
| 1737763020 | 1429.53 | -6.28 | -0.44 | 1435.9949 | 1434.15 | 1426.29 | 0 |
| 1737676620 | 1435.81 | -0.08 | -0.01 | 1436.3599 | 1442.79 | 1424.71 | 0 |
| 1737590220 | 1435.89 | 1.22 | 0.08 | 1434.78 | 1439.68 | 1431.105 | 0 |
| 1737503820 | 1434.675 | -7.92 | -0.55 | 1439.055 | 1442.67 | 1430.53 | 0 |
| 1737417420 | 1442.59 | -15.79 | -1.08 | 1458.39 | 1452.13 | 1422.24 | 0 |
| 1737331020 | 1458.38 | 0 | 0.00 | 1458.38 | 1458.38 | 1458.38 | 0 |
| 1737244620 | 1458.38 | 0 | 0.00 | 1458.38 | 1458.38 | 1458.38 | 0 |
| 1737158220 | 1458.38 | 1.06 | 0.07 | 1457.355 | 1460.5 | 1452.01 | 0 |
| 1737071820 | 1457.32 | 0.97 | 0.07 | 1453.425 | 1461.29 | 1453.64 | 0 |
| 1736985420 | 1456.345 | -5.09 | -0.35 | 1459.635 | 1463 | 1451.9 | 0 |
| 1736899020 | 1461.435 | -3.08 | -0.21 | 1465.14 | 1468 | 1449.14 | 0 |
| 1736812620 | 1464.51 | -9.62 | -0.65 | 1473.5 | 1473.615 | 1462.34 | 0 |
| 1736726220 | 1474.125 | 0 | 0.00 | 1474.125 | 1474.125 | 1474.125 | 0 |
| 1736639820 | 1474.125 | 0 | 0.00 | 1474.125 | 1474.125 | 1474.125 | 0 |
| 1736553420 | 1474.125 | 15.37 | 1.05 | 1460.2449 | 1476.49 | 1461.885 | 0 |
| 1736467020 | 1458.76 | -0.23 | -0.02 | 1458.15 | 1476.97 | 1449.67 | 0 |
| 1736380620 | 1458.99 | 6.11 | 0.42 | 1454.9949 | 1465.39 | 1453.525 | 0 |
| 1736294220 | 1452.88 | -10.43 | -0.71 | 1463.34 | 1458 | 1431.795 | 0 |
| 1736207820 | 1463.305 | -3.56 | -0.24 | 1468.785 | 1470.94 | 1454.865 | 0 |
| 1736121420 | 1466.8699 | 0 | 0.00 | 1466.8699 | 1466.8699 | 1466.8699 | 0 |
| 1736035020 | 1466.8699 | 0 | 0.00 | 1466.8699 | 1466.8699 | 1466.8699 | 0 |
| 1735948620 | 1466.8699 | -5.78 | -0.39 | 1470.31 | 1473.05 | 1465.355 | 0 |
| 1735862220 | 1472.65 | -1.87 | -0.13 | 1474.3699 | 1482.46 | 1463.675 | 0 |
| 1735775820 | 1474.52 | 4.34 | 0.30 | 1476.17 | 1478.2449 | 1474.43 | 0 |
| 1735689420 | 1470.18 | 0 | 0.00 | 1470.18 | 1470.18 | 1470.18 | 0 |
| 1735603020 | 1470.18 | -3.62 | -0.25 | 1474.1 | 1476.26 | 1468.22 | 0 |
| 1735516620 | 1473.8 | 0 | 0.00 | 1473.8 | 1473.8 | 1473.8 | 0 |
| 1735430220 | 1473.8 | 0 | 0.00 | 1473.8 | 1473.8 | 1473.8 | 0 |
| 1735343760 | 1473.8 | 6.3 | 0.43 | 1467.145 | 1479.68 | 1466.6099 | 0 |
| 1735257420 | 1467.5 | 8.89 | 0.61 | 1459.655 | 1471.105 | 1463.85 | 0 |
| 1735171020 | 1458.6099 | 1.72 | 0.12 | 1457.1 | 1458.83 | 1448.9 | 0 |
| 1735084620 | 1456.89 | 6.28 | 0.43 | 1449.95 | 1463.45 | 1448.24 | 0 |
| 1734998220 | 1450.6099 | 4.19 | 0.29 | 1447.6 | 1456.22 | 1447.105 | 0 |
| 1734911820 | 1446.42 | 0 | 0.00 | 1446.42 | 1446.42 | 1446.42 | 0 |
| 1734825420 | 1446.42 | 0 | 0.00 | 1446.42 | 1446.42 | 1446.42 | 0 |
| 1734739020 | 1446.42 | 3.8 | 0.26 | 1446.355 | 1453.35 | 1440.9 | 0 |
| 1734652620 | 1442.625 | -9.83 | -0.68 | 1454.77 | 1453.335 | 1434.505 | 0 |
| 1734566220 | 1452.45 | 15.02 | 1.04 | 1438.875 | 1465.59 | 1435.02 | 0 |
| 1734479820 | 1437.435 | 1.43 | 0.10 | 1436.25 | 1439.95 | 1435.34 | 0 |
| 1734393420 | 1436 | 0.55 | 0.04 | 1434.6099 | 1440.15 | 1433.49 | 0 |
| 1734307020 | 1435.45 | 0 | 0.00 | 1435.45 | 1435.45 | 1435.45 | 0 |
| 1734220620 | 1435.45 | 0 | 0.00 | 1435.45 | 1435.45 | 1435.45 | 0 |
| 1734134220 | 1435.45 | 5.19 | 0.36 | 1431.4 | 1436.75 | 1431.46 | 0 |
| 1734047820 | 1430.26 | 0.1 | 0.01 | 1429.6 | 1433.915 | 1428.66 | 0 |
| 1733961420 | 1430.16 | -4.79 | -0.33 | 1435.25 | 1438.185 | 1426.88 | 0 |
| 1733875020 | 1434.95 | 7.35 | 0.51 | 1429.6199 | 1436.93 | 1425.8699 | 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
