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 | 36.2746 | 0.991770334353 | 3657.5605 | 3716.4427 | 3655.5255 | 0 | 0 | FX |
| 4 | 14.4861 | 0.393713670543 | 3679.349 | 3719.0001 | 3655.5255 | 0 | 0 | FX |
| 12 | 21.2647 | 0.57901408779 | 3672.5704 | 3719.0001 | 3636.2599 | 0 | 0 | FX |
| 26 | -36.3462 | -0.974381593731 | 3730.1813 | 3736.6142 | 3636.2599 | 0 | 0 | FX |
| 52 | -122.2632 | -3.20387973234 | 3816.0983 | 3951.8916 | 3636.2599 | 0 | 0 | FX |
| 156 | 163.3311 | 4.62628281968 | 3530.504 | 3951.8916 | 3442.6752 | 0 | 0 | FX |
| 260 | 10.2096 | 0.277161725588 | 3683.6255 | 3951.8916 | 3442.6752 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 3689.8578 | 0.07 | 0.00 | 3696.6244 | 3696.6244 | 3689.8578 | 0 |
| 1737935820 | 3689.7834 | 0 | 0.00 | 3689.7834 | 3689.7834 | 3689.7834 | 0 |
| 1737849420 | 3689.7834 | 0 | 0.00 | 3689.7834 | 3689.7834 | 3689.7834 | 0 |
| 1737763020 | 3689.7834 | 2.36 | 0.06 | 3680.7165 | 3689.7834 | 3680.7165 | 0 |
| 1737676620 | 3687.4248 | 6.74 | 0.18 | 3693.8071 | 3693.8071 | 3687.4248 | 0 |
| 1737590220 | 3680.6819 | 5.47 | 0.15 | 3655.5255 | 3680.6819 | 3655.5255 | 0 |
| 1737503820 | 3675.2099 | -0.02 | -0.00 | 3657.5605 | 3675.2099 | 3657.5605 | 0 |
| 1737417420 | 3675.2273 | -9.21 | -0.25 | 3689.5958 | 3689.5958 | 3675.2273 | 0 |
| 1737331020 | 3684.4403 | 0 | 0.00 | 3684.4403 | 3684.4403 | 3684.4403 | 0 |
| 1737244620 | 3684.4403 | -1.18 | -0.03 | 3684.4403 | 3685.6205 | 3684.4403 | 0 |
| 1737158220 | 3685.6205 | -3.75 | -0.10 | 3681.565 | 3685.6205 | 3681.565 | 0 |
| 1737071820 | 3689.3694 | -3.87 | -0.10 | 3697.9085 | 3697.9085 | 3689.3694 | 0 |
| 1736985420 | 3693.2424 | -7.06 | -0.19 | 3679.5759 | 3693.2424 | 3679.5759 | 0 |
| 1736899020 | 3700.3046 | 0.31 | 0.01 | 3679.1679 | 3700.3046 | 3679.1679 | 0 |
| 1736812620 | 3699.997 | -13.75 | -0.37 | 3719.0001 | 3719.0001 | 3699.997 | 0 |
| 1736726220 | 3713.7425 | 0 | 0.00 | 3713.7425 | 3713.7425 | 3713.7425 | 0 |
| 1736639820 | 3713.7425 | 16.37 | 0.44 | 3713.7425 | 3713.7425 | 3697.3762 | 0 |
| 1736553420 | 3697.3762 | -0.9 | -0.02 | 3698.311 | 3698.311 | 3697.3762 | 0 |
| 1736467020 | 3698.2751 | -9.53 | -0.26 | 3697.7429 | 3698.2751 | 3697.7429 | 0 |
| 1736380620 | 3707.8083 | 12.89 | 0.35 | 3714.9011 | 3714.9011 | 3707.8083 | 0 |
| 1736294220 | 3694.9149 | 0.33 | 0.01 | 3705.7372 | 3705.7372 | 3694.9149 | 0 |
| 1736207820 | 3694.58 | 25.96 | 0.71 | 3669.44 | 3694.58 | 3669.44 | 0 |
| 1736121420 | 3668.6218 | 0 | 0.00 | 3668.6218 | 3668.6218 | 3668.6218 | 0 |
| 1736035020 | 3668.6218 | -6.88 | -0.19 | 3668.6218 | 3675.4992 | 3668.6218 | 0 |
| 1735948620 | 3675.4992 | -2.64 | -0.07 | 3700.2775 | 3700.2775 | 3675.4992 | 0 |
| 1735862220 | 3678.1431 | -1.21 | -0.03 | 3678.1431 | 3679.349 | 3678.1431 | 0 |
| 1735775820 | 3679.349 | 8.29 | 0.23 | 3679.349 | 3679.349 | 3679.349 | 0 |
| 1735689420 | 3671.0586 | 0 | 0.00 | 3671.0586 | 3671.0586 | 3671.0586 | 0 |
| 1735603020 | 3671.0586 | -1.31 | -0.04 | 3672.655 | 3672.655 | 3671.0586 | 0 |
| 1735516620 | 3672.3732 | 0 | 0.00 | 3672.3732 | 3672.3732 | 3672.3732 | 0 |
| 1735430220 | 3672.3732 | 4.12 | 0.11 | 3672.3732 | 3672.3732 | 3668.2569 | 0 |
| 1735343760 | 3668.2569 | 13.64 | 0.37 | 3668.2569 | 3668.2569 | 3654.6126 | 0 |
| 1735257420 | 3654.6126 | 0 | 0.00 | 3654.6126 | 3654.6126 | 3654.6126 | 0 |
| 1735171020 | 3654.6126 | -3.64 | -0.10 | 3656.8957 | 3656.8957 | 3654.6126 | 0 |
| 1735084620 | 3658.2493 | -21.19 | -0.58 | 3674.0108 | 3674.0108 | 3658.2493 | 0 |
| 1734998220 | 3679.44 | 25.82 | 0.71 | 3652.7055 | 3679.44 | 3652.7055 | 0 |
| 1734911820 | 3653.6157 | 0 | 0.00 | 3653.6157 | 3653.6157 | 3653.6157 | 0 |
| 1734825420 | 3653.6157 | -13.66 | -0.37 | 3653.6157 | 3667.2711 | 3653.6157 | 0 |
| 1734739020 | 3667.2711 | 18.79 | 0.52 | 3661.8902 | 3667.2711 | 3661.8902 | 0 |
| 1734652620 | 3648.4771 | 8.22 | 0.23 | 3681.5254 | 3681.5254 | 3648.4771 | 0 |
| 1734566220 | 3640.261 | 0.26 | 0.01 | 3636.3463 | 3640.261 | 3636.3463 | 0 |
| 1734479820 | 3640.0028 | -7.53 | -0.21 | 3639.2149 | 3640.5753 | 3639.2149 | 0 |
| 1734393420 | 3647.5351 | 2.49 | 0.07 | 3636.2599 | 3647.5351 | 3636.2599 | 0 |
| 1734307020 | 3645.0441 | 0 | 0.00 | 3645.0441 | 3645.0441 | 3645.0441 | 0 |
| 1734220620 | 3645.0441 | 0 | 0.00 | 3645.0441 | 3645.0441 | 3645.0441 | 0 |
| 1734134220 | 3645.0441 | -14.55 | -0.40 | 3670.1718 | 3670.8207 | 3645.0441 | 0 |
| 1734047820 | 3659.5939 | 4.95 | 0.14 | 3657.7705 | 3659.5939 | 3657.7705 | 0 |
| 1733961420 | 3654.6398 | -8.91 | -0.24 | 3660.3193 | 3660.3193 | 3654.6398 | 0 |
| 1733875020 | 3663.5535 | -4.48 | -0.12 | 3669.3334 | 3668.1164 | 3663.5535 | 0 |
| 1733788620 | 3668.0295 | -1.77 | -0.05 | 3678.028 | 3678.028 | 3664.8867 | 0 |
| 1733702220 | 3669.8028 | 0 | 0.00 | 3669.8028 | 3669.8028 | 3669.8028 | 0 |
| 1733615820 | 3669.8028 | 3.16 | 0.09 | 3669.8028 | 3669.8028 | 3666.6477 | 0 |
| 1733529420 | 3666.6477 | -5.05 | -0.14 | 3657.9711 | 3666.6477 | 3657.9711 | 0 |
| 1733443020 | 3671.6939 | -10.95 | -0.30 | 3677.7016 | 3677.7016 | 3671.6939 | 0 |
| 1733356620 | 3682.6412 | 0.63 | 0.02 | 3685.513 | 3685.513 | 3682.6412 | 0 |
| 1733270220 | 3682.0083 | -6.36 | -0.17 | 3702.3617 | 3702.3617 | 3682.0083 | 0 |
| 1733183820 | 3688.3649 | 4.93 | 0.13 | 3701.7164 | 3701.7164 | 3688.3649 | 0 |
| 1733097420 | 3683.4396 | 0 | 0.00 | 3683.4396 | 3683.4396 | 3683.4396 | 0 |
| 1733011020 | 3683.4396 | -9.42 | -0.26 | 3683.4396 | 3692.8615 | 3683.4396 | 0 |
| 1732924620 | 3692.8615 | 3.36 | 0.09 | 3686.5704 | 3692.8615 | 3686.5704 | 0 |
| 1732838220 | 3689.5053 | -2.53 | -0.07 | 3679.6916 | 3689.5053 | 3679.6916 | 0 |
| 1732751820 | 3692.0357 | -2.04 | -0.06 | 3714.2639 | 3714.2639 | 3692.0357 | 0 |
| 1732665420 | 3694.079 | -11.9 | -0.32 | 3714.2611 | 3714.2611 | 3694.079 | 0 |
| 1732579020 | 3705.9836 | 8.22 | 0.22 | 3705.9836 | 3705.9836 | 3694.0352 | 0 |
| 1732492620 | 3697.7615 | 0 | 0.00 | 3697.7615 | 3697.7615 | 3697.7615 | 0 |
| 1732406220 | 3697.7615 | 0 | 0.00 | 3697.7615 | 3697.7615 | 3697.7615 | 0 |
| 1732319820 | 3697.7615 | 3.23 | 0.09 | 3711.856 | 3711.856 | 3697.7615 | 0 |
| 1732233420 | 3694.5332 | 3.88 | 0.11 | 3693.431 | 3694.5332 | 3693.4134 | 0 |
| 1732147020 | 3690.6487 | 8.27 | 0.22 | 3668.8333 | 3690.6487 | 3668.8333 | 0 |
| 1732060620 | 3682.3815 | 27.22 | 0.74 | 3654.2655 | 3682.3815 | 3654.2655 | 0 |
| 1731974220 | 3655.1626 | -26.03 | -0.71 | 3682.3258 | 3682.3258 | 3655.1626 | 0 |
| 1731887820 | 3681.191 | 0 | 0.00 | 3681.191 | 3681.191 | 3681.191 | 0 |
| 1731801420 | 3681.191 | 8.64 | 0.24 | 3681.191 | 3681.191 | 3681.191 | 0 |
| 1731715020 | 3672.5542 | 3.11 | 0.08 | 3668.871 | 3672.5542 | 3668.871 | 0 |
| 1731628620 | 3669.4459 | -3.08 | -0.08 | 3698.353 | 3699.9128 | 3669.4459 | 0 |
| 1731542220 | 3672.521 | -4.17 | -0.11 | 3671.1576 | 3672.521 | 3671.1576 | 0 |
| 1731455820 | 3676.6922 | 12.84 | 0.35 | 3668.1911 | 3676.6922 | 3668.1911 | 0 |
| 1731369420 | 3663.8557 | -16.85 | -0.46 | 3681.8171 | 3681.8171 | 3663.8557 | 0 |
| 1731283020 | 3680.7012 | 18.61 | 0.51 | 3680.7012 | 3680.7012 | 3680.7012 | 0 |
| 1731196620 | 3662.0894 | 0 | 0.00 | 3662.0894 | 3662.0894 | 3662.0894 | 0 |
| 1731110220 | 3662.0894 | -7.37 | -0.20 | 3660.8881 | 3662.0894 | 3660.8881 | 0 |
| 1731023820 | 3669.4604 | -10.45 | -0.28 | 3677.0434 | 3677.0434 | 3669.4604 | 0 |
| 1730937420 | 3679.9103 | 7.34 | 0.20 | 3679.9103 | 3679.9103 | 3672.5704 | 0 |
| 1730851020 | 3672.5704 | 10.57 | 0.29 | 3672.5704 | 3672.5704 | 3662.0028 | 0 |
| 1730764620 | 3662.0028 | 5.34 | 0.15 | 3650.3749 | 3662.0028 | 3650.3749 | 0 |
| 1730678220 | 3656.6649 | 0 | 0.00 | 3656.6649 | 3656.6649 | 3656.6649 | 0 |
| 1730591820 | 3656.6649 | -5.1 | -0.14 | 3656.6649 | 3661.7631 | 3656.6649 | 0 |
| 1730505420 | 3661.7631 | 2.79 | 0.08 | 3657.2363 | 3661.7631 | 3657.2363 | 0 |
| 1730419020 | 3658.9683 | -9.02 | -0.25 | 3658.1429 | 3658.9683 | 3658.1429 | 0 |
| 1730332620 | 3667.9857 | 2.39 | 0.07 | 3656.3003 | 3667.9857 | 3657.5336 | 0 |
| 1730246220 | 3665.5954 | 2.96 | 0.08 | 3665.8823 | 3665.8823 | 3665.5954 | 0 |
| 1730159820 | 3662.6314 | -12.82 | -0.35 | 3662.6314 | 3675.4494 | 3662.6314 | 0 |
| 1730073420 | 3675.4494 | 0 | 0.00 | 3675.4494 | 3675.4494 | 3675.4494 | 0 |
| 1729986960 | 3675.4494 | 0 | 0.00 | 3675.4494 | 3675.4494 | 3675.4494 | 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
