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 | -0.552132 | -1.27949501321 | 43.152337 | 43.152337 | 42.274872 | 0 | 0 | FX |
| 4 | -0.4543 | -1.05517413335 | 43.054505 | 43.79109 | 42.274872 | 0 | 0 | FX |
| 12 | -0.947708 | -2.17624206239 | 43.547913 | 44.879298 | 42.274872 | 0 | 0 | FX |
| 26 | 2.276712 | 5.64611800868 | 40.323493 | 44.879298 | 40.214247 | 0 | 0 | FX |
| 52 | 3.530138 | 9.0354029851 | 39.070067 | 44.879298 | 37.478119 | 0 | 0 | FX |
| 156 | -0.196155 | -0.458345055514 | 42.79636 | 44.879298 | 37.396438 | 0 | 0 | FX |
| 260 | 3.620395 | 9.28787236264 | 38.97981 | 45.937609 | 37.396438 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 42.362922 | -0.17 | -0.41 | 42.371661 | 42.371661 | 42.362922 | 0 |
| 1740959820 | 42.535767 | 0.1 | 0.24 | 42.535767 | 42.535767 | 42.433766 | 0 |
| 1740873420 | 42.433766 | 0 | 0.00 | 42.433766 | 42.433766 | 42.433766 | 0 |
| 1740787020 | 42.433766 | -0.17 | -0.41 | 42.993047 | 42.993047 | 42.433766 | 0 |
| 1740700620 | 42.607401 | -0.11 | -0.25 | 42.754211 | 42.754211 | 42.607401 | 0 |
| 1740614220 | 42.714466 | -0.11 | -0.27 | 42.756744 | 42.756744 | 42.714466 | 0 |
| 1740527820 | 42.829041 | -0.3 | -0.69 | 43.152337 | 43.152337 | 42.829041 | 0 |
| 1740441420 | 43.128435 | -0.07 | -0.16 | 42.983252 | 43.128435 | 42.983252 | 0 |
| 1740355020 | 43.199082 | 0 | 0.00 | 43.199082 | 43.199082 | 43.199082 | 0 |
| 1740268620 | 43.199082 | -0.01 | -0.01 | 43.199082 | 43.204655 | 43.199082 | 0 |
| 1740182220 | 43.204655 | -0.01 | -0.02 | 43.025312 | 43.204655 | 43.025312 | 0 |
| 1740095820 | 43.213423 | -0 | -0.01 | 43.24817 | 43.24817 | 43.20671 | 0 |
| 1740009420 | 43.216446 | -0.06 | -0.13 | 43.305748 | 43.305748 | 43.216446 | 0 |
| 1739923020 | 43.272403 | -0.07 | -0.16 | 43.406186 | 43.406186 | 43.272403 | 0 |
| 1739836620 | 43.343239 | 0.02 | 0.05 | 43.282708 | 43.343239 | 43.282708 | 0 |
| 1739750220 | 43.321677 | 0 | 0.00 | 43.321677 | 43.321677 | 43.321677 | 0 |
| 1739663820 | 43.321677 | 0 | 0.00 | 43.321677 | 43.321677 | 43.321677 | 0 |
| 1739577420 | 43.321677 | -0.14 | -0.32 | 43.158176 | 43.453953 | 43.158176 | 0 |
| 1739491020 | 43.46047 | 0.12 | 0.28 | 43.228898 | 43.46047 | 43.228898 | 0 |
| 1739404620 | 43.341205 | -0.09 | -0.20 | 43.279346 | 43.341205 | 43.279346 | 0 |
| 1739318220 | 43.430043 | -0.1 | -0.23 | 43.430043 | 43.532018 | 43.430043 | 0 |
| 1739231820 | 43.532018 | 0.01 | 0.01 | 43.831255 | 43.79109 | 43.532018 | 0 |
| 1739145420 | 43.526242 | 0 | 0.00 | 43.526242 | 43.526242 | 43.526242 | 0 |
| 1739059020 | 43.526242 | 0 | 0.00 | 43.526242 | 43.526242 | 43.526242 | 0 |
| 1738972620 | 43.526242 | -0.02 | -0.04 | 43.44267 | 43.526242 | 43.44267 | 0 |
| 1738886220 | 43.543101 | 0.01 | 0.03 | 43.56624 | 43.56624 | 43.543101 | 0 |
| 1738799820 | 43.530671 | 0.4 | 0.92 | 42.927102 | 43.530671 | 42.927102 | 0 |
| 1738713420 | 43.13564 | -0.19 | -0.44 | 43.054505 | 43.13564 | 43.054505 | 0 |
| 1738627020 | 43.326719 | -0.63 | -1.43 | 43.85665 | 43.85665 | 43.326719 | 0 |
| 1738540620 | 43.954968 | 0.7 | 1.61 | 43.329312 | 43.954968 | 43.329312 | 0 |
| 1738454220 | 43.257929 | 0 | 0.00 | 43.257929 | 43.257929 | 43.257929 | 0 |
| 1738367820 | 43.257929 | -0.11 | -0.25 | 43.402719 | 43.402719 | 43.257929 | 0 |
| 1738281420 | 43.366402 | -0.14 | -0.31 | 43.396688 | 43.396688 | 43.366402 | 0 |
| 1738195020 | 43.502311 | 0.21 | 0.48 | 43.243917 | 43.502311 | 43.22609 | 0 |
| 1738108620 | 43.294781 | -0.32 | -0.73 | 43.928564 | 43.928564 | 43.294781 | 0 |
| 1738022220 | 43.612877 | 0.12 | 0.28 | 43.570506 | 43.612877 | 43.570507 | 0 |
| 1737935820 | 43.490703 | 0 | 0.00 | 43.490703 | 43.490703 | 43.490703 | 0 |
| 1737849420 | 43.490703 | 0 | 0.00 | 43.490703 | 43.490703 | 43.490703 | 0 |
| 1737763020 | 43.490703 | -0.3 | -0.68 | 43.709918 | 43.709918 | 43.490703 | 0 |
| 1737676620 | 43.788951 | 0.02 | 0.04 | 43.926257 | 43.926257 | 43.788951 | 0 |
| 1737590220 | 43.769544 | -0.2 | -0.45 | 43.731386 | 43.769544 | 43.731386 | 0 |
| 1737503820 | 43.967507 | -0.05 | -0.12 | 43.807374 | 43.967507 | 43.807374 | 0 |
| 1737417420 | 44.019185 | -0.04 | -0.10 | 44.125506 | 44.125506 | 44.019185 | 0 |
| 1737331020 | 44.063849 | 0 | 0.00 | 44.063849 | 44.063849 | 44.063849 | 0 |
| 1737244620 | 44.063849 | -0.01 | -0.03 | 44.063849 | 44.078819 | 44.063849 | 0 |
| 1737158220 | 44.078819 | 0.08 | 0.17 | 43.909018 | 44.078819 | 43.909018 | 0 |
| 1737071820 | 44.001886 | -0.08 | -0.19 | 44.141657 | 44.141657 | 44.001886 | 0 |
| 1736985420 | 44.085958 | 0.06 | 0.14 | 43.776274 | 44.085958 | 43.776274 | 0 |
| 1736899020 | 44.022885 | 0.31 | 0.71 | 43.465534 | 44.022885 | 43.465534 | 0 |
| 1736812620 | 43.711182 | -0.14 | -0.33 | 43.917632 | 43.917632 | 43.711182 | 0 |
| 1736726220 | 43.855116 | 0 | 0.00 | 43.855116 | 43.855116 | 43.855116 | 0 |
| 1736639820 | 43.855116 | 0.2 | 0.45 | 43.855116 | 43.855116 | 43.659094 | 0 |
| 1736553420 | 43.659094 | 0.01 | 0.02 | 43.651718 | 43.659094 | 43.651718 | 0 |
| 1736467020 | 43.651082 | -0.38 | -0.86 | 43.909485 | 43.909485 | 43.651082 | 0 |
| 1736380620 | 44.029865 | 0.03 | 0.07 | 44.237957 | 44.237957 | 44.029865 | 0 |
| 1736294220 | 44.000806 | 0.04 | 0.10 | 44.090164 | 44.090164 | 44.000806 | 0 |
| 1736207820 | 43.957627 | -0.06 | -0.13 | 44.025523 | 44.025523 | 43.957627 | 0 |
| 1736121420 | 44.015706 | 0 | 0.00 | 44.015706 | 44.015706 | 44.015706 | 0 |
| 1736035020 | 44.015706 | -0.08 | -0.19 | 44.015706 | 44.097578 | 44.015706 | 0 |
| 1735948620 | 44.097578 | 0.01 | 0.02 | 44.363282 | 44.363282 | 44.097578 | 0 |
| 1735862220 | 44.08932 | 0.4 | 0.93 | 44.08932 | 44.08932 | 43.6844 | 0 |
| 1735775820 | 43.6844 | -0.15 | -0.35 | 43.6844 | 43.6844 | 43.6844 | 0 |
| 1735689420 | 43.836323 | 0 | 0.00 | 43.836323 | 43.836323 | 43.836323 | 0 |
| 1735603020 | 43.836323 | -0.26 | -0.60 | 44.102554 | 44.102554 | 43.836323 | 0 |
| 1735516620 | 44.09917 | 0 | 0.00 | 44.09917 | 44.09917 | 44.09917 | 0 |
| 1735430220 | 44.09917 | 0.05 | 0.11 | 44.09917 | 44.09917 | 44.04974 | 0 |
| 1735343760 | 44.04974 | -0.39 | -0.88 | 44.04974 | 44.441242 | 44.04974 | 0 |
| 1735257420 | 44.441242 | 0 | 0.00 | 44.441242 | 44.441242 | 44.441242 | 0 |
| 1735171020 | 44.441242 | -0.04 | -0.10 | 44.441242 | 44.484182 | 44.441242 | 0 |
| 1735084620 | 44.484182 | -0.31 | -0.69 | 44.728342 | 44.728342 | 44.484182 | 0 |
| 1734998220 | 44.79487 | 0.37 | 0.83 | 44.413142 | 44.79487 | 44.413142 | 0 |
| 1734911820 | 44.42421 | 0 | 0.00 | 44.42421 | 44.42421 | 44.42421 | 0 |
| 1734825420 | 44.42421 | -0.17 | -0.37 | 44.42421 | 44.590889 | 44.42421 | 0 |
| 1734739020 | 44.590889 | -0 | -0.00 | 44.75322 | 44.75322 | 44.590889 | 0 |
| 1734652620 | 44.592294 | 0.22 | 0.49 | 44.879298 | 44.879298 | 44.592294 | 0 |
| 1734566220 | 44.376696 | -0.2 | -0.45 | 44.531406 | 44.531406 | 44.376696 | 0 |
| 1734479820 | 44.578095 | 0.31 | 0.70 | 44.166706 | 44.583194 | 44.166706 | 0 |
| 1734393420 | 44.267682 | -0.1 | -0.23 | 44.320012 | 44.320012 | 44.267682 | 0 |
| 1734307020 | 44.368308 | -0.06 | -0.13 | 44.368308 | 44.368308 | 44.368308 | 0 |
| 1734220620 | 44.427079 | 0 | 0.00 | 44.427079 | 44.427079 | 44.427079 | 0 |
| 1734134220 | 44.427079 | 0.35 | 0.79 | 44.20259 | 44.427079 | 44.20259 | 0 |
| 1734047820 | 44.077292 | 0.38 | 0.87 | 43.735247 | 44.077292 | 43.735247 | 0 |
| 1733961420 | 43.697814 | 0.12 | 0.27 | 43.541818 | 43.697814 | 43.541818 | 0 |
| 1733875020 | 43.581119 | 0.05 | 0.11 | 43.547913 | 43.581119 | 43.534707 | 0 |
| 1733788620 | 43.5312 | 2.19 | 5.30 | 43.452096 | 43.5312 | 43.452096 | 0 |
| 1733702220 | 41.338657 | 0 | 0.00 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733615820 | 41.338657 | 0 | 0.00 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733529420 | 41.338657 | -1.81 | -4.20 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733443020 | 43.149863 | -0.06 | -0.14 | 43.149863 | 43.149863 | 43.149863 | 0 |
| 1733356620 | 43.208641 | 0.01 | 0.01 | 43.241956 | 43.241956 | 43.208641 | 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
