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 | 1.852432 | 2.02234237045 | 91.598338 | 96.340074 | 91.683622 | 0 | 0 | FX |
| 4 | 0.339289 | 0.364390079887 | 93.111481 | 99.881922 | 90.755668 | 0 | 0 | FX |
| 12 | 4.065553 | 4.54835053989 | 89.385217 | 99.881922 | 88.165847 | 0 | 0 | FX |
| 26 | 13.718988 | 17.2064234059 | 79.731782 | 99.881922 | 70.610742 | 0 | 0 | FX |
| 52 | 50.207586 | 116.105201689 | 43.243184 | 99.881922 | 2.4061098 | 0 | 0 | FX |
| 156 | 67.641431 | 262.08122184 | 25.809339 | 99.881922 | 0.973693 | 0 | 0 | FX |
| 260 | 68.81755 | 279.368876663 | 24.63322 | 99.881922 | 0.4904119 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 93.612074 | 0 | 0.00 | 93.612074 | 93.612074 | 93.612074 | 0 |
| 1732406220 | 93.612074 | -2.73 | -2.83 | 93.612074 | 96.340074 | 93.612074 | 0 |
| 1732319820 | 96.340074 | 2.8 | 2.99 | 93.023135 | 96.340074 | 92.966451 | 0 |
| 1732233420 | 93.542253 | 0.66 | 0.72 | 92.881528 | 94.04051 | 92.437626 | 0 |
| 1732147020 | 92.87794 | -0.17 | -0.18 | 93.137337 | 93.004789 | 92.185577 | 0 |
| 1732060620 | 93.047048 | 0.13 | 0.14 | 92.930635 | 93.260514 | 91.760337 | 0 |
| 1731974220 | 92.91928 | 1.31 | 1.43 | 91.598338 | 93.876073 | 91.686656 | 0 |
| 1731887820 | 91.608864 | 0.1 | 0.10 | 91.581156 | 91.681603 | 91.361022 | 0 |
| 1731801420 | 91.51299 | -0.11 | -0.12 | 91.51299 | 91.51299 | 91.51299 | 0 |
| 1731715020 | 91.621892 | -0.46 | -0.50 | 91.886202 | 92.457572 | 90.766791 | 0 |
| 1731628620 | 92.081883 | 0.09 | 0.09 | 92.006686 | 92.541134 | 91.478204 | 0 |
| 1731542220 | 91.996037 | -0.34 | -0.36 | 92.334252 | 93.749758 | 91.645617 | 0 |
| 1731455820 | 92.331194 | -1.03 | -1.10 | 93.38499 | 93.357303 | 91.582216 | 0 |
| 1731369420 | 93.362009 | -1.28 | -1.35 | 94.636375 | 97.084899 | 92.660712 | 0 |
| 1731283020 | 94.637513 | -0.67 | -0.71 | 94.85611 | 94.85611 | 94.595821 | 0 |
| 1731196620 | 95.312256 | 0 | 0.00 | 95.312256 | 95.312256 | 95.312256 | 0 |
| 1731110220 | 95.312256 | -1.85 | -1.91 | 97.144378 | 97.885854 | 94.363851 | 0 |
| 1731023820 | 97.163345 | 2.49 | 2.63 | 94.412929 | 97.968412 | 95.214461 | 0 |
| 1730937420 | 94.668925 | -0.85 | -0.89 | 95.485854 | 95.318189 | 93.416796 | 0 |
| 1730851020 | 95.519096 | 1.68 | 1.79 | 93.882331 | 95.775595 | 93.779743 | 0 |
| 1730764620 | 93.834946 | 0.23 | 0.24 | 93.652487 | 94.559342 | 93.317634 | 0 |
| 1730678220 | 93.608346 | 0.32 | 0.35 | 93.28623 | 94.000718 | 93.28623 | 0 |
| 1730591820 | 93.28623 | -1.52 | -1.60 | 93.28623 | 94.803359 | 93.28623 | 0 |
| 1730505420 | 94.803359 | 1.48 | 1.58 | 93.336653 | 99.881922 | 92.804408 | 0 |
| 1730419020 | 93.327151 | 0.07 | 0.08 | 93.279218 | 94.710722 | 92.428866 | 0 |
| 1730332620 | 93.254417 | -0.06 | -0.06 | 93.304 | 93.855847 | 92.538663 | 0 |
| 1730246220 | 93.30981 | 0.51 | 0.55 | 92.80772 | 95.05596 | 92.652167 | 0 |
| 1730159820 | 92.795416 | -0.31 | -0.34 | 93.112008 | 93.269537 | 92.283733 | 0 |
| 1730073420 | 93.110242 | -0.03 | -0.03 | 93.241761 | 93.299673 | 93.105665 | 0 |
| 1729986960 | 93.138652 | 0 | 0.00 | 93.138652 | 93.138652 | 93.138652 | 0 |
| 1729900620 | 93.138652 | -0.03 | -0.03 | 93.163502 | 94.107334 | 92.614365 | 0 |
| 1729814220 | 93.166119 | 0.81 | 0.88 | 92.354346 | 93.512074 | 92.278929 | 0 |
| 1729727820 | 92.355916 | -1.47 | -1.57 | 93.826905 | 94.060115 | 91.955586 | 0 |
| 1729641420 | 93.828038 | 0.78 | 0.84 | 93.043587 | 94.239398 | 93.12139 | 0 |
| 1729555020 | 93.05019 | -0.25 | -0.27 | 93.301851 | 94.26801 | 92.493587 | 0 |
| 1729468620 | 93.298995 | 0.38 | 0.41 | 92.917796 | 93.303761 | 92.845465 | 0 |
| 1729382220 | 92.917796 | 0 | 0.00 | 92.917796 | 92.917796 | 92.917796 | 0 |
| 1729295820 | 92.917796 | 0.36 | 0.39 | 92.575083 | 94.088547 | 92.687819 | 0 |
| 1729209420 | 92.553018 | -0.08 | -0.09 | 92.62883 | 94.660168 | 91.850746 | 0 |
| 1729123020 | 92.63396 | 0.04 | 0.04 | 92.583742 | 94.630132 | 92.541606 | 0 |
| 1729036620 | 92.594714 | -0.57 | -0.62 | 93.153364 | 93.530037 | 91.930274 | 0 |
| 1728950220 | 93.168548 | 0.28 | 0.30 | 92.904583 | 93.5441 | 92.489671 | 0 |
| 1728863820 | 92.893347 | -0.45 | -0.48 | 94.173023 | 94.330999 | 92.890751 | 0 |
| 1728777420 | 93.341197 | 0 | 0.00 | 93.341197 | 93.341197 | 93.341197 | 0 |
| 1728691020 | 93.341197 | 0.89 | 0.96 | 92.45751 | 93.870492 | 92.445307 | 0 |
| 1728604620 | 92.455653 | 0.69 | 0.76 | 91.793018 | 92.822046 | 91.782639 | 0 |
| 1728518220 | 91.760907 | -0.34 | -0.37 | 92.112192 | 92.486008 | 90.025768 | 0 |
| 1728431820 | 92.101276 | -1.04 | -1.12 | 93.149213 | 93.052119 | 91.78275 | 0 |
| 1728345420 | 93.144231 | -1.65 | -1.74 | 94.812944 | 94.932929 | 92.654492 | 0 |
| 1728259020 | 94.798306 | 1.13 | 1.21 | 93.642655 | 94.815679 | 93.58897 | 0 |
| 1728172620 | 93.66361 | -0.01 | -0.01 | 93.66361 | 93.671111 | 93.66361 | 0 |
| 1728086220 | 93.671111 | -1.09 | -1.15 | 94.760571 | 95.142132 | 92.525732 | 0 |
| 1727999820 | 94.763555 | -1.53 | -1.59 | 96.274637 | 96.67298 | 93.798535 | 0 |
| 1727913420 | 96.29627 | 0.5 | 0.52 | 95.846927 | 97.035822 | 95.106184 | 0 |
| 1727827020 | 95.794094 | -0.77 | -0.80 | 96.567108 | 97.198078 | 95.401835 | 0 |
| 1727740620 | 96.567135 | -0.94 | -0.96 | 97.506302 | 97.94367 | 95.811722 | 0 |
| 1727654220 | 97.506302 | 0.02 | 0.02 | 97.601744 | 97.644374 | 97.406809 | 0 |
| 1727567760 | 97.484729 | 0 | 0.00 | 97.484729 | 97.484729 | 97.484729 | 0 |
| 1727481360 | 97.484729 | 1.32 | 1.37 | 96.160547 | 99.362246 | 94.848429 | 0 |
| 1727395020 | 96.169358 | 0.66 | 0.69 | 95.516513 | 96.745215 | 95.465483 | 0 |
| 1727308620 | 95.513226 | 1.95 | 2.09 | 93.565045 | 96.490996 | 94.152548 | 0 |
| 1727222220 | 93.560706 | -0.83 | -0.88 | 94.421036 | 94.26409 | 93.02885 | 0 |
| 1727135820 | 94.389582 | 0.41 | 0.44 | 92.34283 | 95.757758 | 93.161847 | 0 |
| 1727049420 | 93.979841 | 0 | 0.00 | 93.979841 | 93.979841 | 93.979841 | 0 |
| 1726963020 | 93.979841 | 0 | 0.00 | 93.979841 | 93.979841 | 93.979841 | 0 |
| 1726876620 | 93.979841 | 0.32 | 0.34 | 93.652662 | 94.902875 | 92.601272 | 0 |
| 1726790220 | 93.659853 | 0.21 | 0.22 | 93.459053 | 94.454576 | 91.899943 | 0 |
| 1726703820 | 93.450559 | 0.2 | 0.22 | 93.257645 | 94.057447 | 91.918555 | 0 |
| 1726617420 | 93.247043 | 0.22 | 0.24 | 93.027122 | 93.535699 | 92.565684 | 0 |
| 1726531020 | 93.028178 | -0.12 | -0.13 | 93.144154 | 93.398655 | 92.310338 | 0 |
| 1726444620 | 93.145523 | 0.83 | 0.90 | 92.304667 | 93.167796 | 92.304667 | 0 |
| 1726358220 | 92.317722 | 0 | 0.00 | 92.317722 | 92.317722 | 92.317722 | 0 |
| 1726271820 | 92.317722 | -0.9 | -0.96 | 93.215774 | 93.589971 | 91.067406 | 0 |
| 1726185420 | 93.214724 | 0.8 | 0.87 | 92.437832 | 94.163862 | 90.379307 | 0 |
| 1726099020 | 92.410669 | 0.74 | 0.81 | 91.659817 | 92.651376 | 91.420757 | 0 |
| 1726012620 | 91.666674 | -0.37 | -0.41 | 92.040291 | 92.38754 | 90.181568 | 0 |
| 1725926220 | 92.040052 | 1.54 | 1.71 | 90.494816 | 93.433612 | 89.456398 | 0 |
| 1725839820 | 90.496626 | 0.58 | 0.64 | 89.918892 | 90.538254 | 89.782064 | 0 |
| 1725753420 | 89.918892 | 0 | 0.00 | 89.918892 | 89.918892 | 89.918892 | 0 |
| 1725667020 | 89.918892 | -0.67 | -0.74 | 90.583523 | 91.757884 | 89.68627 | 0 |
| 1725580620 | 90.592185 | 0.89 | 0.99 | 89.663913 | 91.201114 | 89.385934 | 0 |
| 1725494220 | 89.701913 | 1.16 | 1.31 | 88.53707 | 90.463349 | 88.165847 | 0 |
| 1725407820 | 88.537812 | -0.72 | -0.80 | 89.193436 | 89.334607 | 88.280887 | 0 |
| 1725321420 | 89.25481 | -0.13 | -0.15 | 89.385217 | 90.083745 | 88.713881 | 0 |
| 1725235020 | 89.386219 | 0.26 | 0.29 | 89.327805 | 89.565959 | 89.031358 | 0 |
| 1725148620 | 89.130124 | 0 | 0.00 | 89.130124 | 89.130124 | 89.130124 | 0 |
| 1725062220 | 89.130124 | -0.65 | -0.73 | 89.690489 | 90.438493 | 89.067963 | 0 |
| 1724975820 | 89.781057 | 0.62 | 0.70 | 89.156477 | 90.774461 | 89.24486 | 0 |
| 1724889420 | 89.156241 | -0.54 | -0.60 | 89.708875 | 90.798862 | 88.846502 | 0 |
| 1724803020 | 89.697571 | -3.49 | -3.74 | 89.769688 | 90.516055 | 89.334664 | 0 |
| 1724716620 | 93.185745 | 3.44 | 3.84 | 89.737232 | 93.185745 | 88.03344 | 0 |
| 1724630220 | 89.74229 | 0.8 | 0.89 | 88.972916 | 89.751237 | 88.722148 | 0 |
| 1724543820 | 88.946427 | 0 | 0.00 | 88.946427 | 88.946427 | 88.946427 | 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
