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 | -3.9209 | -0.226516706972 | 1730.954 | 1753.6793 | 1727.0331 | 0 | 0 | FX |
| 4 | 3.0367 | 0.176143059231 | 1723.9964 | 1753.6793 | 1723.9964 | 0 | 0 | FX |
| 12 | -8.9669 | -0.516526497696 | 1736 | 1753.6793 | 1723.9964 | 0 | 0 | FX |
| 26 | -5.0905 | -0.293887803388 | 1732.1236 | 1753.6793 | 1718.3537 | 0 | 0 | FX |
| 52 | 46.3945 | 2.76052805166 | 1680.6386 | 1753.6793 | 1666.5 | 0 | 0 | FX |
| 156 | 915.155 | 112.720739727 | 811.8781 | 1753.6793 | 554.38 | 0 | 0 | FX |
| 260 | 982.0331 | 131.81652349 | 745 | 1753.6793 | 554.38 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 1727.0331 | -6.47 | -0.37 | 1727.0331 | 1733.5045 | 1727.0331 | 0 |
| 1734739020 | 1733.5045 | -0.83 | -0.05 | 1740.7246 | 1740.7246 | 1733.5045 | 0 |
| 1734652620 | 1734.3318 | 0.33 | 0.02 | 1753.6793 | 1753.6793 | 1734.3318 | 0 |
| 1734566220 | 1734.0065 | 0.05 | 0.00 | 1732.159 | 1734.0065 | 1732.159 | 0 |
| 1734479820 | 1733.9585 | 1.07 | 0.06 | 1728.9524 | 1734.19 | 1728.9524 | 0 |
| 1734393420 | 1732.8887 | -0.33 | -0.02 | 1729.0534 | 1732.8887 | 1729.0534 | 0 |
| 1734307020 | 1733.2138 | 0 | 0.00 | 1733.2138 | 1733.2138 | 1733.2138 | 0 |
| 1734220620 | 1733.2138 | 0 | 0.00 | 1733.2138 | 1733.2138 | 1733.2138 | 0 |
| 1734134220 | 1733.2138 | -1.91 | -0.11 | 1740.1067 | 1740.3644 | 1733.2138 | 0 |
| 1734047820 | 1735.1245 | 3.03 | 0.17 | 1733.5148 | 1735.1245 | 1733.5148 | 0 |
| 1733961420 | 1732.097 | -1.4 | -0.08 | 1733.4928 | 1733.4928 | 1732.097 | 0 |
| 1733875020 | 1733.5 | -3.1 | -0.18 | 1741.5 | 1736.6296 | 1733.5 | 0 |
| 1733788620 | 1736.5967 | 0.7 | 0.04 | 1739.7897 | 1741 | 1735.117 | 0 |
| 1733702220 | 1735.899 | 0 | 0.00 | 1735.899 | 1735.899 | 1735.899 | 0 |
| 1733615820 | 1735.899 | 1.45 | 0.08 | 1735.899 | 1735.899 | 1734.4475 | 0 |
| 1733529420 | 1734.4475 | -3.55 | -0.20 | 1728.7221 | 1740 | 1734.4475 | 0 |
| 1733443020 | 1738 | 0 | 0.00 | 1732.5044 | 1738 | 1732.5044 | 0 |
| 1733356620 | 1738 | 3 | 0.17 | 1736.7178 | 1738 | 1734.8231 | 0 |
| 1733270220 | 1735 | -1 | -0.06 | 1739.7149 | 1739.7149 | 1735 | 0 |
| 1733183820 | 1736 | 5.22 | 0.30 | 1739.4194 | 1739.4194 | 1733.2206 | 0 |
| 1733097420 | 1730.7819 | 0 | 0.00 | 1730.7819 | 1730.7819 | 1730.7819 | 0 |
| 1733011020 | 1730.7819 | -4.22 | -0.24 | 1730.7819 | 1735 | 1730.7819 | 0 |
| 1732924620 | 1735 | 1.22 | 0.07 | 1732.3945 | 1735.5 | 1732.3945 | 0 |
| 1732838220 | 1733.7819 | -1.05 | -0.06 | 1728.9715 | 1733.7819 | 1728.9715 | 0 |
| 1732751820 | 1734.8291 | -1.17 | -0.07 | 1738.409 | 1738.409 | 1734.8291 | 0 |
| 1732665420 | 1736 | 0 | 0.00 | 1738.2321 | 1738.2321 | 1728.9125 | 0 |
| 1732579020 | 1736 | 1 | 0.06 | 1723.9964 | 1736 | 1723.9964 | 0 |
| 1732492620 | 1735 | 0 | 0.00 | 1735 | 1735 | 1735 | 0 |
| 1732406220 | 1735 | 0 | 0.00 | 1735 | 1735 | 1735 | 0 |
| 1732319820 | 1735 | -1 | -0.06 | 1742.0285 | 1742.0285 | 1735 | 0 |
| 1732233420 | 1736 | 1 | 0.06 | 1735.4858 | 1736 | 1733.9397 | 0 |
| 1732147020 | 1735 | -1 | -0.06 | 1727.8383 | 1736 | 1727.8383 | 0 |
| 1732060620 | 1736 | 1 | 0.06 | 1725.746 | 1736 | 1725.746 | 0 |
| 1731974220 | 1735 | -4.23 | -0.24 | 1739.8687 | 1739.8687 | 1726.1859 | 0 |
| 1731887820 | 1739.2252 | 0 | 0.00 | 1739.2252 | 1739.2252 | 1739.2252 | 0 |
| 1731801420 | 1739.2252 | 3.23 | 0.19 | 1739.2252 | 1739.2252 | 1739.2252 | 0 |
| 1731715020 | 1736 | 1 | 0.06 | 1733.5118 | 1736 | 1733.5118 | 0 |
| 1731628620 | 1735 | -1 | -0.06 | 1747.4339 | 1748.1708 | 1733.7423 | 0 |
| 1731542220 | 1736 | 1 | 0.06 | 1732.2004 | 1736 | 1732.2004 | 0 |
| 1731455820 | 1735 | 0.73 | 0.04 | 1736.4068 | 1736.4068 | 1734.616 | 0 |
| 1731369420 | 1734.265 | -9.48 | -0.54 | 1744.3178 | 1744.3178 | 1734.265 | 0 |
| 1731283020 | 1743.7403 | 7.74 | 0.45 | 1743.7403 | 1743.7403 | 1743.7403 | 0 |
| 1731196620 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1731110220 | 1736 | 1 | 0.06 | 1729.4571 | 1736 | 1729.4571 | 0 |
| 1731023820 | 1735 | -1 | -0.06 | 1732.4046 | 1736 | 1732.4046 | 0 |
| 1730937420 | 1736 | 0.5 | 0.03 | 1733.8363 | 1736 | 1733.8363 | 0 |
| 1730851020 | 1735.5 | 0 | 0.00 | 1734.4223 | 1735.5 | 1734.4223 | 0 |
| 1730764620 | 1735.5 | 3.66 | 0.21 | 1728.8594 | 1735.5 | 1728.8594 | 0 |
| 1730678220 | 1731.8384 | 0 | 0.00 | 1731.8384 | 1731.8384 | 1731.8384 | 0 |
| 1730591820 | 1731.8384 | -3.16 | -0.18 | 1731.8384 | 1735 | 1731.8384 | 0 |
| 1730505420 | 1735 | -1 | -0.06 | 1732.0931 | 1735.5 | 1732.0931 | 0 |
| 1730419020 | 1736 | 0 | 0.00 | 1730.739 | 1736 | 1730.739 | 0 |
| 1730332620 | 1736 | 3.5 | 0.20 | 1729.8685 | 1736 | 1730.476 | 0 |
| 1730246220 | 1732.5 | -1 | -0.06 | 1734.2061 | 1734.2742 | 1732.5 | 0 |
| 1730159820 | 1733.5 | -3.97 | -0.23 | 1732.6602 | 1737.4681 | 1732.6602 | 0 |
| 1730073420 | 1737.4681 | -0.18 | -0.01 | 1737.4681 | 1737.6451 | 1737.4681 | 0 |
| 1729986960 | 1737.6451 | 0 | 0.00 | 1737.6451 | 1737.6451 | 1737.6451 | 0 |
| 1729900620 | 1737.6451 | 2.65 | 0.15 | 1730.42 | 1737.6451 | 1730.42 | 0 |
| 1729814220 | 1735 | -0.5 | -0.03 | 1732.1426 | 1736 | 1732.1426 | 0 |
| 1729727820 | 1735.5 | 0 | 0.00 | 1739.3358 | 1739.3358 | 1733.6369 | 0 |
| 1729641420 | 1735.5 | 0 | 0.00 | 1738.8651 | 1738.8651 | 1734.2113 | 0 |
| 1729555020 | 1735.5 | 6.73 | 0.39 | 1730.6187 | 1736 | 1730.6187 | 0 |
| 1729468620 | 1728.773 | 0 | 0.00 | 1728.773 | 1728.773 | 1728.773 | 0 |
| 1729382220 | 1728.773 | -7.23 | -0.42 | 1728.773 | 1736 | 1728.773 | 0 |
| 1729295820 | 1736 | 1 | 0.06 | 1739.5961 | 1739.5961 | 1733.9542 | 0 |
| 1729209420 | 1735 | -1 | -0.06 | 1738.2539 | 1738.2539 | 1733.5449 | 0 |
| 1729123020 | 1736 | 1 | 0.06 | 1736.3905 | 1736.3905 | 1733.7373 | 0 |
| 1729036620 | 1735 | 0.69 | 0.04 | 1736.0098 | 1736.0098 | 1734.1125 | 0 |
| 1728950220 | 1734.3088 | 2.45 | 0.14 | 1736.4669 | 1736.4669 | 1734.3088 | 0 |
| 1728863820 | 1731.8599 | -4.14 | -0.24 | 1731.8599 | 1731.8599 | 1731.8599 | 0 |
| 1728777420 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1728691020 | 1736 | 1 | 0.06 | 1734.1098 | 1736 | 1734.1098 | 0 |
| 1728604620 | 1735 | -1 | -0.06 | 1738.0057 | 1738.0057 | 1734.4904 | 0 |
| 1728518220 | 1736 | 1 | 0.06 | 1735.6561 | 1736 | 1734.075 | 0 |
| 1728431820 | 1735 | -1 | -0.06 | 1731.4259 | 1735.5 | 1731.4259 | 0 |
| 1728345420 | 1736 | -5.13 | -0.29 | 1743.0381 | 1743.0381 | 1733.1698 | 0 |
| 1728259020 | 1741.1336 | 0 | 0.00 | 1741.1336 | 1741.1336 | 1741.1336 | 0 |
| 1728172620 | 1741.1336 | 0 | 0.00 | 1741.1336 | 1741.1336 | 1741.1336 | 0 |
| 1728086220 | 1741.1336 | 5.74 | 0.33 | 1735.2847 | 1741.1336 | 1733.4233 | 0 |
| 1727999820 | 1735.3948 | 0.39 | 0.02 | 1738.3427 | 1735.5 | 1734.6795 | 0 |
| 1727913420 | 1735 | 2.65 | 0.15 | 1737.107 | 1737.107 | 1733.3026 | 0 |
| 1727827020 | 1732.348 | -2.65 | -0.15 | 1742.942 | 1742.0736 | 1732.348 | 0 |
| 1727740620 | 1735 | -1 | -0.06 | 1732.8057 | 1736 | 1732.8057 | 0 |
| 1727654220 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1727567760 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1727481360 | 1736 | 1.77 | 0.10 | 1731.668 | 1736 | 1731.668 | 0 |
| 1727395020 | 1734.2299 | -8.52 | -0.49 | 1741.9296 | 1741.9296 | 1734.2299 | 0 |
| 1727308620 | 1742.7512 | 6.75 | 0.39 | 1723.8729 | 1742.7512 | 1723.8729 | 0 |
| 1727222220 | 1736 | 0 | 0.00 | 1735.0981 | 1736 | 1734.5498 | 0 |
| 1727135820 | 1736 | 4.87 | 0.28 | 1734.0025 | 1736 | 1732.8123 | 0 |
| 1727049420 | 1731.1322 | 0 | 0.00 | 1731.1322 | 1731.1322 | 1731.1322 | 0 |
| 1726963020 | 1731.1322 | -3.22 | -0.19 | 1731.1322 | 1731.1322 | 1731.1322 | 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
