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 | 0.83216 | 0.281746715878 | 295.35748 | 296.18964 | 295.23822 | 0 | 0 | FX |
| 4 | 1.7016 | 0.577816335088 | 294.48804 | 297.86865 | 291.63449 | 0 | 0 | FX |
| 12 | 3.7662 | 1.28792685019 | 292.42344 | 302.7019 | 291.63449 | 0 | 0 | FX |
| 26 | -5.16774 | -1.71482112036 | 301.35738 | 305.19337 | 289.36568 | 0 | 0 | FX |
| 52 | -11.16958 | -3.63404748359 | 307.35922 | 307.37194 | 289.36568 | 0 | 0 | FX |
| 156 | 41.45024 | 16.2716250411 | 254.7394 | 372.62516 | 236.80654 | 0 | 0 | FX |
| 260 | 111.79134 | 60.6249298394 | 184.3983 | 372.62516 | 182.45774 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 296.18964 | 0.87 | 0.29 | 295.77256 | 296.18964 | 295.77256 | 0 |
| 1741910220 | 295.32037 | -0.28 | -0.10 | 295.72179 | 295.72179 | 295.32037 | 0 |
| 1741823820 | 295.60507 | 0.19 | 0.07 | 295.40078 | 295.60507 | 295.40078 | 0 |
| 1741737420 | 295.41296 | -0.16 | -0.05 | 295.23822 | 295.41296 | 295.23822 | 0 |
| 1741651020 | 295.57031 | -0.03 | -0.01 | 295.35748 | 295.57031 | 295.35748 | 0 |
| 1741564620 | 295.59989 | 0 | 0.00 | 295.59989 | 295.59989 | 295.59989 | 0 |
| 1741478220 | 295.59989 | 0 | 0.00 | 295.59989 | 295.59989 | 295.59989 | 0 |
| 1741391820 | 295.59989 | 0.03 | 0.01 | 295.81504 | 295.81504 | 295.59989 | 0 |
| 1741305420 | 295.56577 | 0.64 | 0.22 | 291.63449 | 295.56577 | 291.63449 | 0 |
| 1741219020 | 294.92867 | -0.33 | -0.11 | 293.35192 | 294.92867 | 293.35192 | 0 |
| 1741132620 | 295.26045 | 0.41 | 0.14 | 294.24467 | 295.26045 | 294.24467 | 0 |
| 1741046220 | 294.85469 | -0.94 | -0.32 | 294.65339 | 294.85469 | 294.65339 | 0 |
| 1740959820 | 295.79459 | 0.71 | 0.24 | 295.79459 | 295.79459 | 295.08668 | 0 |
| 1740873420 | 295.08668 | 0 | 0.00 | 295.08668 | 295.08668 | 295.08668 | 0 |
| 1740787020 | 295.08668 | -0.11 | -0.04 | 297.86865 | 297.86865 | 295.08668 | 0 |
| 1740700620 | 295.19396 | -0.5 | -0.17 | 295.97075 | 295.97075 | 295.19396 | 0 |
| 1740614220 | 295.69279 | 0.31 | 0.10 | 294.88179 | 295.69279 | 294.88179 | 0 |
| 1740527820 | 295.38601 | -0.18 | -0.06 | 295.69579 | 295.69579 | 295.38601 | 0 |
| 1740441420 | 295.56165 | -0.19 | -0.06 | 294.27507 | 295.56165 | 294.27507 | 0 |
| 1740355020 | 295.7527 | 0 | 0.00 | 295.7527 | 295.7527 | 295.7527 | 0 |
| 1740268620 | 295.7527 | -0.04 | -0.01 | 295.7527 | 295.78945 | 295.7527 | 0 |
| 1740182220 | 295.78945 | -0.12 | -0.04 | 294.62612 | 295.78945 | 294.62612 | 0 |
| 1740095820 | 295.91426 | -0.86 | -0.29 | 296.99749 | 296.99749 | 295.91426 | 0 |
| 1740009420 | 296.7711 | 0.42 | 0.14 | 296.5831 | 296.7711 | 296.5831 | 0 |
| 1739923020 | 296.35333 | 0.69 | 0.23 | 296.09741 | 296.35333 | 296.09741 | 0 |
| 1739836620 | 295.668 | 0.92 | 0.31 | 294.48804 | 295.668 | 294.48804 | 0 |
| 1739750220 | 294.74336 | 0 | 0.00 | 294.74336 | 294.74336 | 294.74336 | 0 |
| 1739663820 | 294.74336 | 0 | 0.00 | 294.74336 | 294.74336 | 294.74336 | 0 |
| 1739577420 | 294.74336 | -1.59 | -0.54 | 294.27287 | 295.65317 | 294.27287 | 0 |
| 1739491020 | 296.33123 | -0.83 | -0.28 | 296.39814 | 296.39814 | 296.33123 | 0 |
| 1739404620 | 297.16103 | 0.11 | 0.04 | 296.01567 | 297.16103 | 296.01567 | 0 |
| 1739318220 | 297.0507 | -0.01 | -0.00 | 297.35291 | 297.35291 | 297.0507 | 0 |
| 1739231820 | 297.06311 | -0.4 | -0.14 | 299.53946 | 299.26062 | 297.06311 | 0 |
| 1739145420 | 297.46506 | 0 | 0.00 | 297.46506 | 297.46506 | 297.46506 | 0 |
| 1739059020 | 297.46506 | 0 | 0.00 | 297.46506 | 297.46506 | 297.46506 | 0 |
| 1738972620 | 297.46506 | -0.84 | -0.28 | 297.61989 | 297.61989 | 297.46506 | 0 |
| 1738886220 | 298.30361 | -0.35 | -0.12 | 298.90073 | 298.90073 | 298.30361 | 0 |
| 1738799820 | 298.65383 | -0.87 | -0.29 | 298.084 | 298.65383 | 298.084 | 0 |
| 1738713420 | 299.52776 | 2.7 | 0.91 | 297.54932 | 299.52776 | 297.54932 | 0 |
| 1738627020 | 296.82894 | -5.87 | -1.94 | 302.02335 | 302.02335 | 296.82894 | 0 |
| 1738540620 | 302.7019 | 4.8 | 1.61 | 298.39324 | 302.7019 | 298.39324 | 0 |
| 1738454220 | 297.90165 | 0 | 0.00 | 297.90165 | 297.90165 | 297.90165 | 0 |
| 1738367820 | 297.90165 | 0.52 | 0.17 | 297.63784 | 297.90165 | 297.63784 | 0 |
| 1738281420 | 297.38164 | 0.69 | 0.23 | 295.96785 | 297.38164 | 295.96785 | 0 |
| 1738195020 | 296.68822 | -0.51 | -0.17 | 296.84473 | 296.72805 | 296.68822 | 0 |
| 1738108620 | 297.19673 | -1.32 | -0.44 | 300.67018 | 300.67018 | 297.19673 | 0 |
| 1738022220 | 298.51654 | 0.17 | 0.06 | 298.89616 | 298.89616 | 298.51654 | 0 |
| 1737935820 | 298.34586 | 0 | 0.00 | 298.34586 | 298.34586 | 298.34586 | 0 |
| 1737849420 | 298.34586 | 0 | 0.00 | 298.34586 | 298.34586 | 298.34586 | 0 |
| 1737763020 | 298.34586 | -0.41 | -0.14 | 298.21917 | 298.34586 | 298.21917 | 0 |
| 1737676620 | 298.75981 | 0.08 | 0.03 | 299.74336 | 299.74336 | 298.75981 | 0 |
| 1737590220 | 298.67827 | 1.28 | 0.43 | 295.80171 | 298.67827 | 295.80171 | 0 |
| 1737503820 | 297.39884 | 0.39 | 0.13 | 295.57453 | 297.39884 | 295.57453 | 0 |
| 1737417420 | 297.01224 | 0.59 | 0.20 | 296.839 | 297.01224 | 296.839 | 0 |
| 1737331020 | 296.42423 | 0 | 0.00 | 296.42423 | 296.42423 | 296.42423 | 0 |
| 1737244620 | 296.42423 | -0.1 | -0.03 | 296.42423 | 296.52494 | 296.42423 | 0 |
| 1737158220 | 296.52494 | 0.03 | 0.01 | 295.85569 | 296.52494 | 295.85569 | 0 |
| 1737071820 | 296.49149 | 0.91 | 0.31 | 295.95758 | 296.49149 | 295.95758 | 0 |
| 1736985420 | 295.58558 | 0.69 | 0.24 | 293.23701 | 295.58558 | 293.23701 | 0 |
| 1736899020 | 294.89182 | 0.06 | 0.02 | 293.18789 | 294.89182 | 293.18789 | 0 |
| 1736812620 | 294.83475 | -1.04 | -0.35 | 296.284 | 296.284 | 294.83475 | 0 |
| 1736726220 | 295.8709 | 0 | 0.00 | 295.8709 | 295.8709 | 295.8709 | 0 |
| 1736639820 | 295.8709 | 1.32 | 0.45 | 295.8709 | 295.8709 | 294.54843 | 0 |
| 1736553420 | 294.54843 | -0.09 | -0.03 | 294.62526 | 294.62526 | 294.54843 | 0 |
| 1736467020 | 294.6367 | -1.67 | -0.56 | 295.51888 | 295.51888 | 294.61953 | 0 |
| 1736380620 | 296.30745 | 0.68 | 0.23 | 297.22785 | 297.22785 | 296.30745 | 0 |
| 1736294220 | 295.63162 | -0.36 | -0.12 | 296.87319 | 296.87319 | 295.63162 | 0 |
| 1736207820 | 295.99216 | 2.73 | 0.93 | 293.3407 | 295.99216 | 293.3407 | 0 |
| 1736121420 | 293.26675 | 0 | 0.00 | 293.26675 | 293.26675 | 293.26675 | 0 |
| 1736035020 | 293.26675 | -0.55 | -0.19 | 293.26675 | 293.81653 | 293.26675 | 0 |
| 1735948620 | 293.81653 | 0.59 | 0.20 | 294.99001 | 294.99001 | 293.81653 | 0 |
| 1735862220 | 293.22544 | 0.05 | 0.02 | 293.22544 | 293.22544 | 293.17879 | 0 |
| 1735775820 | 293.17879 | 0.87 | 0.30 | 293.17879 | 293.17879 | 293.17879 | 0 |
| 1735689420 | 292.30732 | 0 | 0.00 | 292.30732 | 292.30732 | 292.30732 | 0 |
| 1735603020 | 292.30732 | -0.55 | -0.19 | 292.882 | 292.882 | 292.30732 | 0 |
| 1735516620 | 292.85953 | 0 | 0.00 | 292.85953 | 292.85953 | 292.85953 | 0 |
| 1735430220 | 292.85953 | 0.33 | 0.11 | 292.85953 | 292.85953 | 292.52987 | 0 |
| 1735343760 | 292.52987 | -1.72 | -0.59 | 292.52987 | 294.25153 | 292.52987 | 0 |
| 1735257420 | 294.25153 | 0 | 0.00 | 294.25153 | 294.25153 | 294.25153 | 0 |
| 1735171020 | 294.25153 | -0.28 | -0.10 | 294.43536 | 294.43536 | 294.25153 | 0 |
| 1735084620 | 294.53585 | -1.92 | -0.65 | 296.01645 | 296.01645 | 294.53585 | 0 |
| 1734998220 | 296.45674 | 4.03 | 1.38 | 292.35059 | 296.45674 | 292.35059 | 0 |
| 1734911820 | 292.42344 | 0 | 0.00 | 292.42344 | 292.42344 | 292.42344 | 0 |
| 1734825420 | 292.42344 | -1.09 | -0.37 | 292.42344 | 293.51637 | 292.42344 | 0 |
| 1734739020 | 293.51637 | 0.55 | 0.19 | 294.03193 | 294.03193 | 293.51637 | 0 |
| 1734652620 | 292.96619 | 1.51 | 0.52 | 294.76574 | 294.76574 | 292.96619 | 0 |
| 1734566220 | 291.45905 | 0.31 | 0.11 | 290.84919 | 291.45905 | 290.84919 | 0 |
| 1734479820 | 291.1472 | 0.58 | 0.20 | 289.89211 | 291.18605 | 289.89211 | 0 |
| 1734393420 | 290.56873 | 0.88 | 0.30 | 289.36748 | 290.56873 | 289.36748 | 0 |
| 1734307020 | 289.68831 | -0.38 | -0.13 | 289.68831 | 289.68831 | 289.68831 | 0 |
| 1734220620 | 290.07204 | 0 | 0.00 | 290.07204 | 290.07204 | 290.07204 | 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
