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 | -55 | -0.216322517207 | 25425 | 25425 | 25367.5 | 0 | 0 | FX |
| 4 | -35 | -0.137768155875 | 25405 | 25485 | 25367.5 | 0 | 0 | FX |
| 12 | 205 | 0.814623484999 | 25165 | 25485 | 25165 | 0 | 0 | FX |
| 26 | -52.5 | -0.206509981316 | 25422.5 | 25485 | 24530 | 0 | 0 | FX |
| 52 | 915 | 3.74156614189 | 24455 | 129725 | 24330 | 0 | 0 | FX |
| 156 | 2665 | 11.7375027527 | 22705 | 129725 | 22620 | 0 | 0 | FX |
| 260 | 2248.597 | 9.72517541431 | 23121.403 | 129725 | 22620 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736553420 | 25370 | -12.5 | -0.05 | 25382.5 | 25375 | 25370 | 0 |
| 1736467020 | 25382.5 | 0 | 0.00 | 25382.5 | 25387.5 | 25380 | 0 |
| 1736380620 | 25382.5 | 12.5 | 0.05 | 25370 | 25387 | 25375 | 0 |
| 1736294220 | 25370 | -10 | -0.04 | 25380 | 25380 | 25367.5 | 0 |
| 1736207820 | 25380 | -45 | -0.18 | 25385 | 25395 | 25375 | 0 |
| 1736121420 | 25425 | 0 | 0.00 | 25425 | 25425 | 25425 | 0 |
| 1736035020 | 25425 | 0 | 0.00 | 25425 | 25425 | 25425 | 0 |
| 1735948620 | 25425 | -32.5 | -0.13 | 25457.5 | 25455 | 25425 | 0 |
| 1735862220 | 25457.5 | -27.5 | -0.11 | 25485 | 25457.5 | 25455 | 0 |
| 1735775820 | 25485 | 0 | 0.00 | 25485 | 25485 | 25485 | 0 |
| 1735689420 | 25485 | 0 | 0.00 | 25485 | 25485 | 25485 | 0 |
| 1735603020 | 25485 | 30 | 0.12 | 25455 | 25485 | 25455 | 0 |
| 1735516620 | 25455 | 0 | 0.00 | 25455 | 25455 | 25455 | 0 |
| 1735430220 | 25455 | 0 | 0.00 | 25455 | 25455 | 25455 | 0 |
| 1735343760 | 25455 | 20 | 0.08 | 25435 | 25455 | 25448.5 | 0 |
| 1735257420 | 25435 | 5 | 0.02 | 25430 | 25440 | 25435 | 0 |
| 1735171020 | 25430 | -10 | -0.04 | 25440 | 25432.5 | 25417.5 | 0 |
| 1735084620 | 25440 | -10 | -0.04 | 25450 | 25455 | 25440 | 0 |
| 1734998220 | 25450 | -5 | -0.02 | 25440 | 25450 | 25436 | 0 |
| 1734911820 | 25455 | 0 | 0.00 | 25455 | 25455 | 25455 | 0 |
| 1734825420 | 25455 | 0 | 0.00 | 25455 | 25455 | 25455 | 0 |
| 1734739020 | 25455 | -7.5 | -0.03 | 25462.5 | 25457.5 | 25450 | 0 |
| 1734652620 | 25462.5 | 7.5 | 0.03 | 25455 | 25465 | 25457.5 | 0 |
| 1734566220 | 25455 | 15 | 0.06 | 25440 | 25457.5 | 25445 | 0 |
| 1734479820 | 25440 | 45 | 0.18 | 25395 | 25440 | 25410 | 0 |
| 1734393420 | 25395 | -10 | -0.04 | 25405 | 25397.5 | 25385 | 0 |
| 1734307020 | 25405 | 0 | 0.00 | 25405 | 25405 | 25405 | 0 |
| 1734220620 | 25405 | 0 | 0.00 | 25405 | 25405 | 25405 | 0 |
| 1734134220 | 25405 | 9 | 0.04 | 25396 | 25405 | 25405 | 0 |
| 1734047820 | 25396 | 6 | 0.02 | 25390 | 25396 | 25396 | 0 |
| 1733961420 | 25390 | 25 | 0.10 | 25365 | 25390 | 25375 | 0 |
| 1733875020 | 25365 | -15 | -0.06 | 25380 | 25380 | 25365 | 0 |
| 1733788620 | 25380 | -7.5 | -0.03 | 25387.5 | 25385 | 25376 | 0 |
| 1733702220 | 25387.5 | 0 | 0.00 | 25387.5 | 25387.5 | 25387.5 | 0 |
| 1733615820 | 25387.5 | 0 | 0.00 | 25387.5 | 25387.5 | 25387.5 | 0 |
| 1733529420 | 25387.5 | -7.5 | -0.03 | 25395 | 25390 | 25372.5 | 0 |
| 1733443020 | 25395 | -15 | -0.06 | 25410 | 25400 | 25390 | 0 |
| 1733356620 | 25410 | 5 | 0.02 | 25405 | 25412.5 | 25403 | 0 |
| 1733270220 | 25405 | 28 | 0.11 | 25377 | 25407.5 | 25385 | 0 |
| 1733183820 | 25377 | 30.5 | 0.12 | 25375 | 25392.5 | 25355 | 0 |
| 1733097420 | 25346.5 | 0 | 0.00 | 25346.5 | 25346.5 | 25346.5 | 0 |
| 1733011020 | 25346.5 | 0 | 0.00 | 25346.5 | 25346.5 | 25346.5 | 0 |
| 1732924620 | 25346.5 | -26.5 | -0.10 | 25373 | 25390 | 25346.5 | 0 |
| 1732838220 | 25373 | -12 | -0.05 | 25385 | 25375 | 25342.5 | 0 |
| 1732751820 | 25385 | -30 | -0.12 | 25415 | 25410 | 25385 | 0 |
| 1732665420 | 25415 | -5 | -0.02 | 25420 | 25425 | 25412.5 | 0 |
| 1732579020 | 25420 | 1 | 0.00 | 25412.5 | 25430 | 25405 | 0 |
| 1732492620 | 25419 | 0 | 0.00 | 25419 | 25419 | 25419 | 0 |
| 1732406220 | 25419 | 0 | 0.00 | 25419 | 25419 | 25419 | 0 |
| 1732319820 | 25419 | -3.5 | -0.01 | 25422.5 | 25430 | 25417.5 | 0 |
| 1732233420 | 25422.5 | -2.5 | -0.01 | 25425 | 25430 | 25417.5 | 0 |
| 1732147020 | 25425 | 20 | 0.08 | 25405 | 25425 | 25400 | 0 |
| 1732060620 | 25405 | -10 | -0.04 | 25415 | 25420 | 25400 | 0 |
| 1731974220 | 25415 | 25 | 0.10 | 25380 | 25420 | 25385 | 0 |
| 1731887820 | 25390 | 0 | 0.00 | 25390 | 25390 | 25390 | 0 |
| 1731801420 | 25390 | 0 | 0.00 | 25390 | 25390 | 25390 | 0 |
| 1731715020 | 25390 | -10 | -0.04 | 25400 | 25405 | 25385 | 0 |
| 1731628620 | 25400 | 50 | 0.20 | 25345 | 25405 | 25380 | 0 |
| 1731542220 | 25350 | 0 | 0.00 | 25350 | 25360 | 25345 | 0 |
| 1731455820 | 25350 | 20 | 0.08 | 25330 | 25350 | 25275 | 0 |
| 1731369420 | 25330 | 55 | 0.22 | 25285 | 25330 | 25280 | 0 |
| 1731283020 | 25275 | 0 | 0.00 | 25275 | 25275 | 25275 | 0 |
| 1731196620 | 25275 | 0 | 0.00 | 25275 | 25275 | 25275 | 0 |
| 1731110220 | 25275 | -90 | -0.35 | 25365 | 25365 | 25275 | 0 |
| 1731023820 | 25365 | -20 | -0.08 | 25385 | 25415 | 25365 | 0 |
| 1730937420 | 25385 | 40 | 0.16 | 25345 | 25405 | 25345 | 0 |
| 1730851020 | 25345 | 25 | 0.10 | 25320 | 25345 | 25325 | 0 |
| 1730764620 | 25320 | 20 | 0.08 | 25285 | 25335 | 25275 | 0 |
| 1730678220 | 25300 | 0 | 0.00 | 25300 | 25300 | 25300 | 0 |
| 1730591820 | 25300 | 0 | 0.00 | 25300 | 25300 | 25300 | 0 |
| 1730505420 | 25300 | 0 | 0.00 | 25280 | 25335 | 25290 | 0 |
| 1730419020 | 25300 | 5 | 0.02 | 25295 | 25300 | 25275 | 0 |
| 1730332620 | 25295 | -15 | -0.06 | 25310 | 25332.5 | 25295 | 0 |
| 1730246220 | 25310 | -45 | -0.18 | 25355 | 25335 | 25310 | 0 |
| 1730159820 | 25355 | -15 | -0.06 | 25400 | 25400 | 25350 | 0 |
| 1730073420 | 25370 | 0 | 0.00 | 25370 | 25370 | 25370 | 0 |
| 1729986960 | 25370 | 0 | 0.00 | 25370 | 25370 | 25370 | 0 |
| 1729900620 | 25370 | -30 | -0.12 | 25400 | 25410 | 25370 | 0 |
| 1729814220 | 25400 | -10 | -0.04 | 25410 | 25450 | 25390 | 0 |
| 1729727820 | 25410 | 5 | 0.02 | 25405 | 25430 | 25392.5 | 0 |
| 1729641420 | 25405 | 100 | 0.40 | 25305 | 25457.5 | 25360 | 0 |
| 1729555020 | 25305 | 140 | 0.56 | 25165 | 25405 | 25165 | 0 |
| 1729468620 | 25165 | 0 | 0.00 | 25165 | 25165 | 25165 | 0 |
| 1729382220 | 25165 | 0 | 0.00 | 25165 | 25165 | 25165 | 0 |
| 1729295820 | 25165 | -30 | -0.12 | 25195 | 25265 | 25165 | 0 |
| 1729209420 | 25195 | 205 | 0.82 | 24990 | 25205 | 25070 | 0 |
| 1729123020 | 24990 | 50 | 0.20 | 24940 | 25010 | 24960 | 0 |
| 1729036620 | 24940 | 90 | 0.36 | 24850 | 24955 | 24820 | 0 |
| 1728950220 | 24850 | 30 | 0.12 | 24820 | 24852.5 | 24842.5 | 0 |
| 1728863820 | 24820 | 0 | 0.00 | 24820 | 24820 | 24820 | 0 |
| 1728777420 | 24820 | 0 | 0.00 | 24820 | 24820 | 24820 | 0 |
| 1728691020 | 24820 | -25 | -0.10 | 24845 | 24840 | 24812.5 | 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
