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 | -3.8056 | -0.0814115343004 | 4674.5219 | 4730 | 4603.7271 | 0 | 0 | FX |
| 4 | -30.7715 | -0.654505580127 | 4701.4878 | 4769.9792 | 4603.7271 | 0 | 0 | FX |
| 12 | -11.0261 | -0.235512744144 | 4681.7424 | 4772.5599 | 4603.7271 | 0 | 0 | FX |
| 26 | 115.392 | 2.53312371196 | 4555.3243 | 4772.5599 | 4493.7195 | 0 | 0 | FX |
| 52 | 167.25 | 3.7138059632 | 4503.4663 | 4772.5599 | 2237 | 0 | 0 | FX |
| 156 | 591.0549 | 14.4878420547 | 4079.6614 | 4772.5599 | 2019 | 0 | 0 | FX |
| 260 | 973.5421 | 26.3320592251 | 3697.1742 | 21965 | 1882.79 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 4671.0161 | -18.98 | -0.40 | 4619.5289 | 4671.0161 | 4619.5289 | 0 |
| 1741651020 | 4690 | -10 | -0.21 | 4682.5114 | 4700 | 4624.6824 | 0 |
| 1741564620 | 4700 | 0 | 0.00 | 4700 | 4700 | 4700 | 0 |
| 1741478220 | 4700 | 0 | 0.00 | 4700 | 4700 | 4700 | 0 |
| 1741391820 | 4700 | 47.74 | 1.03 | 4656.314 | 4730 | 4656.314 | 0 |
| 1741305420 | 4652.261 | -77.74 | -1.64 | 4603.7271 | 4652.261 | 4603.7271 | 0 |
| 1741219020 | 4730 | 5 | 0.11 | 4674.5219 | 4730 | 4655.5552 | 0 |
| 1741132620 | 4725 | 0 | 0.00 | 4653.6017 | 4725 | 4653.6017 | 0 |
| 1741046220 | 4725 | -44.98 | -0.94 | 4751.5078 | 4751.5078 | 4663.2941 | 0 |
| 1740959820 | 4769.9792 | 44.98 | 0.95 | 4769.9792 | 4769.9792 | 4725 | 0 |
| 1740873420 | 4725 | 0 | 0.00 | 4725 | 4725 | 4725 | 0 |
| 1740787020 | 4725 | 10 | 0.21 | 4767.0168 | 4767.0168 | 4715 | 0 |
| 1740700620 | 4715 | -5 | -0.11 | 4725.0256 | 4725.0256 | 4715 | 0 |
| 1740614220 | 4720 | 0 | 0.00 | 4690.2638 | 4720.4754 | 4690.2638 | 0 |
| 1740527820 | 4720 | 0 | 0.00 | 4730.8951 | 4730.8951 | 4698.2838 | 0 |
| 1740441420 | 4720 | 0 | 0.00 | 4707.0791 | 4728.2746 | 4707.0791 | 0 |
| 1740355020 | 4720 | 0 | 0.00 | 4720 | 4720 | 4720 | 0 |
| 1740268620 | 4720 | 0 | 0.00 | 4720 | 4720 | 4720 | 0 |
| 1740182220 | 4720 | 0 | 0.00 | 4631.4925 | 4720 | 4631.4925 | 0 |
| 1740095820 | 4720 | 0 | 0.00 | 4750.7784 | 4750.7784 | 4651.6973 | 0 |
| 1740009420 | 4720 | 5 | 0.11 | 4666.523 | 4747.2253 | 4666.523 | 0 |
| 1739923020 | 4715 | -8.58 | -0.18 | 4730.4882 | 4730.4882 | 4662.7515 | 0 |
| 1739836620 | 4723.583 | 8.58 | 0.18 | 4693.7095 | 4723.583 | 4693.7095 | 0 |
| 1739750220 | 4715 | 0 | 0.00 | 4715 | 4715 | 4715 | 0 |
| 1739663820 | 4715 | 0 | 0.00 | 4715 | 4715 | 4715 | 0 |
| 1739577420 | 4715 | 5 | 0.11 | 4656.3881 | 4715 | 4697.8906 | 0 |
| 1739491020 | 4710 | 0 | 0.00 | 4644.1414 | 4710 | 4644.1414 | 0 |
| 1739404620 | 4710 | 5 | 0.11 | 4701.4878 | 4710 | 4656.162 | 0 |
| 1739318220 | 4705 | 0 | 0.00 | 4728.1851 | 4728.1851 | 4705 | 0 |
| 1739231820 | 4705 | 0 | 0.00 | 4748.0855 | 4743.5965 | 4702.5 | 0 |
| 1739145420 | 4705 | 0 | 0.00 | 4705 | 4705 | 4705 | 0 |
| 1739059020 | 4705 | 0 | 0.00 | 4705 | 4705 | 4705 | 0 |
| 1738972620 | 4705 | 5 | 0.11 | 4710.1309 | 4715.0216 | 4700 | 0 |
| 1738886220 | 4700 | 7.92 | 0.17 | 4695.9639 | 4721.3386 | 4699 | 0 |
| 1738799820 | 4692.0849 | -7.92 | -0.17 | 4671.6313 | 4692.0849 | 4671.6313 | 0 |
| 1738713420 | 4700 | 0 | 0.00 | 4742.4588 | 4742.4588 | 4694.3035 | 0 |
| 1738627020 | 4700 | -23.45 | -0.50 | 4713.0415 | 4772.5599 | 4690 | 0 |
| 1738540620 | 4723.4459 | 74.97 | 1.61 | 4656.2123 | 4723.4459 | 4656.2123 | 0 |
| 1738454220 | 4648.4741 | 0 | 0.00 | 4648.4741 | 4648.4741 | 4648.4741 | 0 |
| 1738367820 | 4648.4741 | -41.53 | -0.89 | 4711.5329 | 4690 | 4648.4741 | 0 |
| 1738281420 | 4690 | 0 | 0.00 | 4697.9221 | 4707.7492 | 4690 | 0 |
| 1738195020 | 4690 | -5 | -0.11 | 4708.9287 | 4709.04 | 4690 | 0 |
| 1738108620 | 4695 | 0 | 0.00 | 4705.2623 | 4714.5127 | 4695 | 0 |
| 1738022220 | 4695 | -5 | -0.11 | 4682.9007 | 4700 | 4671.4925 | 0 |
| 1737935820 | 4700 | 0 | 0.00 | 4700 | 4700 | 4700 | 0 |
| 1737849420 | 4700 | 0 | 0.00 | 4700 | 4700 | 4700 | 0 |
| 1737763020 | 4700 | -10 | -0.21 | 4682.0397 | 4710 | 4674.279 | 0 |
| 1737676620 | 4710 | -10 | -0.21 | 4705.0116 | 4720 | 4690.5505 | 0 |
| 1737590220 | 4720 | 12.5 | 0.27 | 4662.2666 | 4757.5 | 4662.2666 | 0 |
| 1737503820 | 4707.5 | 17.87 | 0.38 | 4667.0395 | 4707.5 | 4667.0395 | 0 |
| 1737417420 | 4689.6271 | 1.84 | 0.04 | 4694.3475 | 4694.3475 | 4689.6271 | 0 |
| 1737331020 | 4687.7879 | 0 | 0.00 | 4687.7879 | 4687.7879 | 4687.7879 | 0 |
| 1737244620 | 4687.7879 | -1.5 | -0.03 | 4687.7879 | 4689.2896 | 4687.7879 | 0 |
| 1737158220 | 4689.2896 | -20.71 | -0.44 | 4700.552 | 4700.552 | 4689.2896 | 0 |
| 1737071820 | 4710 | 0 | 0.00 | 4706.6941 | 4711.3851 | 4706.6941 | 0 |
| 1736985420 | 4710 | 5 | 0.11 | 4663.0162 | 4710 | 4700.7095 | 0 |
| 1736899020 | 4705 | 0 | 0.00 | 4685.198 | 4705 | 4685.198 | 0 |
| 1736812620 | 4705 | -51.01 | -1.07 | 4762.6486 | 4762.6486 | 4700 | 0 |
| 1736726220 | 4756.0083 | 0 | 0.00 | 4756.0083 | 4756.0083 | 4756.0083 | 0 |
| 1736639820 | 4756.0083 | 20.96 | 0.44 | 4756.0083 | 4756.0083 | 4735.0487 | 0 |
| 1736553420 | 4735.0487 | 0.79 | 0.02 | 4734.0781 | 4735.0487 | 4700 | 0 |
| 1736467020 | 4734.262 | 39.26 | 0.84 | 4728.3409 | 4734.262 | 4700 | 0 |
| 1736380620 | 4695 | 0 | 0.00 | 4726.2119 | 4741.0042 | 4695 | 0 |
| 1736294220 | 4695 | 5 | 0.11 | 4637.1394 | 4700.7397 | 4637.1394 | 0 |
| 1736207820 | 4690 | -36.36 | -0.77 | 4727.5019 | 4727.5019 | 4690 | 0 |
| 1736121420 | 4726.3561 | 0 | 0.00 | 4726.3561 | 4726.3561 | 4726.3561 | 0 |
| 1736035020 | 4726.3561 | -8.63 | -0.18 | 4726.3561 | 4734.9864 | 4726.3561 | 0 |
| 1735948620 | 4734.9864 | -1.11 | -0.02 | 4765.4758 | 4765.4758 | 4734.9864 | 0 |
| 1735862220 | 4736.0932 | 11.72 | 0.25 | 4736.0932 | 4736.0932 | 4724.3716 | 0 |
| 1735775820 | 4724.3716 | 57.59 | 1.23 | 4724.3716 | 4724.3716 | 4724.3716 | 0 |
| 1735689420 | 4666.7782 | 0 | 0.00 | 4666.7782 | 4666.7782 | 4666.7782 | 0 |
| 1735603020 | 4666.7782 | -29.91 | -0.64 | 4697.1818 | 4697.1818 | 4666.7782 | 0 |
| 1735516620 | 4696.6863 | 0 | 0.00 | 4696.6863 | 4696.6863 | 4696.6863 | 0 |
| 1735430220 | 4696.6863 | 5.29 | 0.11 | 4696.6863 | 4696.6863 | 4691.3994 | 0 |
| 1735343760 | 4691.3994 | -17.82 | -0.38 | 4691.3994 | 4709.2157 | 4691.3994 | 0 |
| 1735257420 | 4709.2157 | 0 | 0.00 | 4709.2157 | 4709.2157 | 4709.2157 | 0 |
| 1735171020 | 4709.2157 | -4.69 | -0.10 | 4712.1575 | 4712.1575 | 4709.2157 | 0 |
| 1735084620 | 4713.9018 | -6.17 | -0.13 | 4713.1541 | 4713.9018 | 4713.1541 | 0 |
| 1734998220 | 4720.0735 | 20.79 | 0.44 | 4698.1151 | 4720.0735 | 4698.1151 | 0 |
| 1734911820 | 4699.2859 | 0 | 0.00 | 4699.2859 | 4699.2859 | 4699.2859 | 0 |
| 1734825420 | 4699.2859 | -17.61 | -0.37 | 4699.2859 | 4716.8949 | 4699.2859 | 0 |
| 1734739020 | 4716.8949 | 26.27 | 0.56 | 4707.8689 | 4716.8949 | 4707.8689 | 0 |
| 1734652620 | 4690.6245 | 37.64 | 0.81 | 4705.7689 | 4705.7689 | 4690.6245 | 0 |
| 1734566220 | 4652.9795 | -33.63 | -0.72 | 4681.7424 | 4681.7424 | 4652.9795 | 0 |
| 1734479820 | 4686.6064 | 2.63 | 0.06 | 4673.3324 | 4687.2317 | 4673.3324 | 0 |
| 1734393420 | 4683.9723 | -44.53 | -0.94 | 4717.1111 | 4717.1111 | 4683.9723 | 0 |
| 1734307020 | 4728.5063 | 0 | 0.00 | 4728.5063 | 4728.5063 | 4728.5063 | 0 |
| 1734220620 | 4728.5063 | 0 | 0.00 | 4728.5063 | 4728.5063 | 4728.5063 | 0 |
| 1734134220 | 4728.5063 | 0.77 | 0.02 | 4741.3154 | 4742.1537 | 4728.5063 | 0 |
| 1734047820 | 4727.7404 | 43 | 0.92 | 4688.5707 | 4727.7404 | 4688.5707 | 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
