Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0918868 | -1.38600939729 | 6.6295943 | 6.6294582 | 6.4821671 | 0 | 0 | FX |
| 4 | -0.0496053 | -0.753043031447 | 6.5873128 | 6.7521882 | 6.4821671 | 0 | 0 | FX |
| 12 | -0.0569018 | -0.862853239842 | 6.5946093 | 6.7521882 | 6.4296565 | 0 | 0 | FX |
| 26 | 0.3083446 | 4.94985771338 | 6.2293629 | 6.7521882 | 6.083765 | 0 | 0 | FX |
| 52 | 0.1034759 | 1.60820912943 | 6.4342316 | 6.7521882 | 6.083765 | 0 | 0 | FX |
| 156 | 0.6959662 | 11.913677177 | 5.8417413 | 7.0467322 | 1.06875 | 0 | 0 | FX |
| 260 | 0.2975627 | 4.76852235865 | 6.2401448 | 7.099219 | 0.4894334 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 6.5064797 | 0.01 | 0.19 | 6.4994827 | 6.5181405 | 6.4914238 | 0 |
| 1739750220 | 6.4940375 | 0 | 0.00 | 6.4940375 | 6.4940375 | 6.4940375 | 0 |
| 1739663820 | 6.4940375 | 0 | 0.00 | 6.4940375 | 6.4940375 | 6.4940375 | 0 |
| 1739577420 | 6.4940375 | -0.02 | -0.33 | 6.5144567 | 6.5287231 | 6.4821671 | 0 |
| 1739491020 | 6.5153825 | -0.05 | -0.78 | 6.5660495 | 6.585897 | 6.5104818 | 0 |
| 1739404620 | 6.5667574 | -0.03 | -0.42 | 6.5948814 | 6.6220802 | 6.5362473 | 0 |
| 1739318220 | 6.5945412 | -0.04 | -0.53 | 6.6299754 | 6.6294582 | 6.5801796 | 0 |
| 1739231820 | 6.6299754 | 0.01 | 0.12 | 6.6301832 | 6.632076 | 6.6060793 | 0 |
| 1739145420 | 6.6222603 | 0 | 0.00 | 6.6222603 | 6.6222603 | 6.6222603 | 0 |
| 1739059020 | 6.6222603 | 0 | 0.00 | 6.6222603 | 6.6222603 | 6.6222603 | 0 |
| 1738972620 | 6.6222603 | 0.04 | 0.64 | 6.5801524 | 6.638987 | 6.5588673 | 0 |
| 1738886220 | 6.5800979 | -0.01 | -0.16 | 6.5903893 | 6.6157351 | 6.5669284 | 0 |
| 1738799820 | 6.5904437 | -0.01 | -0.19 | 6.6022325 | 6.6033215 | 6.5536323 | 0 |
| 1738713420 | 6.6028314 | -0.05 | -0.73 | 6.6482439 | 6.6847263 | 6.5891641 | 0 |
| 1738627020 | 6.6515654 | -0.04 | -0.64 | 6.6954805 | 6.7264732 | 6.6315001 | 0 |
| 1738540620 | 6.6946637 | 0.07 | 1.11 | 6.6208769 | 6.7521882 | 6.6208769 | 0 |
| 1738454220 | 6.6214623 | 0 | 0.00 | 6.6214623 | 6.6214623 | 6.6214623 | 0 |
| 1738367820 | 6.6214623 | 0.04 | 0.60 | 6.5811598 | 6.6276426 | 6.567473 | 0 |
| 1738281420 | 6.5819221 | 0.02 | 0.30 | 6.5624829 | 6.5880751 | 6.5345027 | 0 |
| 1738195020 | 6.5624829 | 0.01 | 0.20 | 6.5501769 | 6.5898441 | 6.5389317 | 0 |
| 1738108620 | 6.5494146 | 0.01 | 0.15 | 6.544514 | 6.5625723 | 6.5391133 | 0 |
| 1738022220 | 6.5397495 | 0.03 | 0.46 | 6.5257029 | 6.5499591 | 6.488109 | 0 |
| 1737935820 | 6.5095834 | 0 | 0.00 | 6.5095834 | 6.5095834 | 6.5095834 | 0 |
| 1737849420 | 6.5095834 | 0 | 0.00 | 6.5095834 | 6.5095834 | 6.5095834 | 0 |
| 1737763020 | 6.5095834 | -0.05 | -0.80 | 6.5628913 | 6.5456832 | 6.489409 | 0 |
| 1737676620 | 6.5623196 | -0.02 | -0.23 | 6.5769126 | 6.5918957 | 6.5472365 | 0 |
| 1737590220 | 6.5774979 | -0 | -0.00 | 6.5756873 | 6.5848528 | 6.5439888 | 0 |
| 1737503820 | 6.5777293 | -0.01 | -0.18 | 6.5873128 | 6.6297575 | 6.55731 | 0 |
| 1737417420 | 6.5894364 | -0.1 | -1.54 | 6.689205 | 6.6795353 | 6.574181 | 0 |
| 1737331020 | 6.6921862 | -0.01 | -0.08 | 6.6975224 | 6.6991559 | 6.6813912 | 0 |
| 1737244620 | 6.6975224 | 0 | 0.00 | 6.6975224 | 6.6975224 | 6.6975224 | 0 |
| 1737158220 | 6.6975224 | 0.01 | 0.22 | 6.680098 | 6.7007621 | 6.6474 | 0 |
| 1737071820 | 6.6827933 | 0.01 | 0.15 | 6.6722297 | 6.6983392 | 6.6671658 | 0 |
| 1736985420 | 6.6727742 | -0 | -0.07 | 6.6765586 | 6.6977947 | 6.6278427 | 0 |
| 1736899020 | 6.6773209 | -0.01 | -0.21 | 6.6904437 | 6.7274707 | 6.6715763 | 0 |
| 1736812620 | 6.6911108 | 0.03 | 0.38 | 6.665995 | 6.7417275 | 6.6757782 | 0 |
| 1736726220 | 6.6654913 | 0 | 0.05 | 6.6695344 | 6.6732099 | 6.662129 | 0 |
| 1736639820 | 6.662129 | -0 | -0.04 | 6.662129 | 6.6649332 | 6.662129 | 0 |
| 1736553420 | 6.6649332 | 0.03 | 0.47 | 6.6334875 | 6.7024777 | 6.6242041 | 0 |
| 1736467020 | 6.6335965 | 0 | 0.04 | 6.6315001 | 6.659116 | 6.6226247 | 0 |
| 1736380620 | 6.6309283 | 0.02 | 0.26 | 6.614484 | 6.6607949 | 6.6015784 | 0 |
| 1736294220 | 6.6134767 | 0.02 | 0.25 | 6.5970596 | 6.6196569 | 6.5584258 | 0 |
| 1736207820 | 6.5969507 | -0.05 | -0.74 | 6.646202 | 6.6375849 | 6.5611127 | 0 |
| 1736121420 | 6.6459297 | 0.01 | 0.12 | 6.6378981 | 6.6560441 | 6.6208684 | 0 |
| 1736035020 | 6.6378981 | 0 | 0.00 | 6.6378981 | 6.6378981 | 6.6378801 | 0 |
| 1735948620 | 6.6378801 | -0.03 | -0.48 | 6.670569 | 6.6706507 | 6.6359743 | 0 |
| 1735862220 | 6.6701061 | 0.05 | 0.68 | 6.6252382 | 6.6988837 | 6.6099456 | 0 |
| 1735775820 | 6.6249114 | 0.04 | 0.59 | 6.6223795 | 6.6278246 | 6.6193846 | 0 |
| 1735689420 | 6.5863054 | 0 | 0.00 | 6.5863054 | 6.5863054 | 6.5863054 | 0 |
| 1735603020 | 6.5863054 | 0.01 | 0.10 | 6.5790906 | 6.6163717 | 6.5639446 | 0 |
| 1735516620 | 6.5800027 | -0.01 | -0.08 | 6.5853525 | 6.5853525 | 6.5243942 | 0 |
| 1735430220 | 6.5853525 | 0 | 0.05 | 6.5853525 | 6.5853525 | 6.5820124 | 0 |
| 1735343760 | 6.5820124 | 0.02 | 0.26 | 6.5662129 | 6.5921676 | 6.5635988 | 0 |
| 1735257420 | 6.5652055 | -0.02 | -0.32 | 6.586251 | 6.5900347 | 6.5583991 | 0 |
| 1735171020 | 6.5865504 | 0.01 | 0.12 | 6.5770584 | 6.6008167 | 6.5682003 | 0 |
| 1735084620 | 6.5786374 | 0.01 | 0.10 | 6.5779744 | 6.5961979 | 6.5670666 | 0 |
| 1734998220 | 6.5721481 | 0.02 | 0.33 | 6.5486387 | 6.5979662 | 6.544514 | 0 |
| 1734911820 | 6.550667 | -0.01 | -0.14 | 6.5597604 | 6.5910291 | 6.5417097 | 0 |
| 1734825420 | 6.5597604 | 0 | 0.00 | 6.5597604 | 6.5597604 | 6.5597424 | 0 |
| 1734739020 | 6.5597424 | -0.04 | -0.64 | 6.6022052 | 6.6166891 | 6.5444961 | 0 |
| 1734652620 | 6.6019873 | -0.01 | -0.12 | 6.6081132 | 6.6107354 | 6.561974 | 0 |
| 1734566220 | 6.609774 | 0.1 | 1.59 | 6.5069425 | 6.6136853 | 6.4944268 | 0 |
| 1734479820 | 6.506398 | 0.02 | 0.34 | 6.4843316 | 6.5140212 | 6.4859787 | 0 |
| 1734393420 | 6.4843179 | -0 | -0.04 | 6.4851618 | 6.5120413 | 6.4712408 | 0 |
| 1734307020 | 6.4867955 | 0 | 0.04 | 6.4840729 | 6.5191941 | 6.4840729 | 0 |
| 1734220620 | 6.4843908 | 0 | 0.00 | 6.4843908 | 6.4843908 | 6.4843908 | 0 |
| 1734134220 | 6.4843908 | -0.03 | -0.45 | 6.5141573 | 6.5246836 | 6.4715403 | 0 |
| 1734047820 | 6.5137216 | 0.01 | 0.21 | 6.5004219 | 6.5245664 | 6.4846704 | 0 |
| 1733961420 | 6.5001361 | 0.01 | 0.20 | 6.4872039 | 6.5216722 | 6.4856535 | 0 |
| 1733875020 | 6.4869044 | 0.01 | 0.23 | 6.4729104 | 6.5079328 | 6.4596866 | 0 |
| 1733788620 | 6.4720936 | 0.01 | 0.09 | 6.4688264 | 6.4862782 | 6.4470811 | 0 |
| 1733702220 | 6.4661039 | 0 | 0.00 | 6.4661039 | 6.4661039 | 6.4661039 | 0 |
| 1733615820 | 6.4661039 | 0 | 0.00 | 6.4661039 | 6.4661039 | 6.4661039 | 0 |
| 1733529420 | 6.4661039 | 0.02 | 0.24 | 6.4511298 | 6.4906071 | 6.4296565 | 0 |
| 1733443020 | 6.4504764 | -0.07 | -1.06 | 6.5188674 | 6.5172066 | 6.4472638 | 0 |
| 1733356620 | 6.5196025 | 0 | 0.04 | 6.5183501 | 6.5503675 | 6.5000816 | 0 |
| 1733270220 | 6.5169343 | -0.03 | -0.46 | 6.5469915 | 6.5594064 | 6.5043833 | 0 |
| 1733183820 | 6.547046 | 0.02 | 0.35 | 6.5230057 | 6.5722842 | 6.5178328 | 0 |
| 1733097420 | 6.5240947 | 0.02 | 0.34 | 6.5017696 | 6.5292676 | 6.4957936 | 0 |
| 1733011020 | 6.5017696 | 0 | 0.00 | 6.5017696 | 6.5017696 | 6.5017696 | 0 |
| 1732924620 | 6.5017696 | -0.01 | -0.20 | 6.515573 | 6.52208 | 6.4941376 | 0 |
| 1732838220 | 6.5149741 | 0 | 0.01 | 6.5146201 | 6.5381809 | 6.5132044 | 0 |
| 1732751820 | 6.5145112 | -0.05 | -0.72 | 6.5597059 | 6.5716308 | 6.499047 | 0 |
| 1732665420 | 6.561462 | -0.02 | -0.36 | 6.5965151 | 6.5864326 | 6.5237223 | 0 |
| 1732579020 | 6.5849441 | -0.04 | -0.60 | 6.5867274 | 6.6073784 | 6.5414101 | 0 |
| 1732492620 | 6.6248298 | 0 | 0.00 | 6.6248298 | 6.6248298 | 6.6248298 | 0 |
| 1732406220 | 6.6248298 | 0 | 0.00 | 6.6248298 | 6.6248298 | 6.6248298 | 0 |
| 1732319820 | 6.6248298 | 0.03 | 0.47 | 6.5936836 | 6.6946911 | 6.5738901 | 0 |
| 1732233420 | 6.5936836 | 0.06 | 0.97 | 6.5301387 | 6.6062619 | 6.5230222 | 0 |
| 1732147020 | 6.530166 | 0.04 | 0.59 | 6.4900626 | 6.5543151 | 6.4960876 | 0 |
| 1732060620 | 6.49156 | -0.01 | -0.11 | 6.4998094 | 6.5497849 | 6.4903348 | 0 |
| 1731974220 | 6.4989381 | -0.03 | -0.53 | 6.533257 | 6.5400751 | 6.4911516 | 0 |
| 1731887820 | 6.5336791 | 0 | 0.06 | 6.5346048 | 6.5454681 | 6.5245037 | 0 |
| 1731801420 | 6.5298121 | 0 | 0.07 | 6.5298121 | 6.5298121 | 6.5298121 | 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
