Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01639 | 0.324370431429 | 5.052865 | 5.0917332 | 5.01293 | 0 | 0 | FX |
| 4 | -0.0849057 | -1.64732349149 | 5.1541607 | 23.9927 | 5.01293 | 0 | 0 | FX |
| 12 | -0.221995 | -4.1955114576 | 5.29125 | 23.9927 | 5.01293 | 0 | 0 | FX |
| 26 | -0.13404 | -2.57605997738 | 5.203295 | 23.9927 | 4.935795 | 0 | 0 | FX |
| 52 | -0.0426066 | -0.833485006715 | 5.1118616 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| 156 | -0.575295 | -10.1920436527 | 5.64455 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| 260 | -0.2514625 | -4.72610131998 | 5.3207175 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5.0675 | -0.02 | -0.44 | 5.091505 | 5.0832108 | 5.0473077 | 0 |
| 1732060620 | 5.0898047 | 0.03 | 0.50 | 5.0638678 | 5.0917332 | 5.0446949 | 0 |
| 1731974220 | 5.0644301 | 0.03 | 0.63 | 5.0334842 | 5.0702476 | 5.0185468 | 0 |
| 1731887820 | 5.0326451 | 0 | 0.02 | 5.031417 | 5.03935 | 5.028427 | 0 |
| 1731801420 | 5.031417 | -0 | -0.00 | 5.0462679 | 5.031417 | 5.031417 | 0 |
| 1731715020 | 5.0314371 | 0.01 | 0.17 | 5.0222289 | 5.0469995 | 5.0152 | 0 |
| 1731628620 | 5.022695 | -0.03 | -0.58 | 5.0531548 | 5.0496124 | 5.01285 | 0 |
| 1731542220 | 5.0518316 | -0.03 | -0.54 | 5.0782231 | 5.0925846 | 5.0415675 | 0 |
| 1731455820 | 5.0791 | -0.04 | -0.69 | 5.1154 | 5.1021 | 5.0662 | 0 |
| 1731369420 | 5.114311 | -0.01 | -0.10 | 5.1188394 | 5.1308426 | 5.1026 | 0 |
| 1731283020 | 5.1194931 | 0 | 0.04 | 5.1170787 | 5.13095 | 5.1089055 | 0 |
| 1731196620 | 5.1176139 | 0 | 0.00 | 5.1176139 | 5.1176139 | 5.1176139 | 0 |
| 1731110220 | 5.1176139 | -0.07 | -1.36 | 5.187145 | 5.1739686 | 5.0992721 | 0 |
| 1731023820 | 5.188305 | 0.08 | 1.58 | 5.1069232 | 5.1985135 | 5.1442 | 0 |
| 1730937420 | 5.107595 | -0.05 | -1.05 | 5.15968 | 5.1296216 | 5.0698013 | 0 |
| 1730851020 | 5.1615542 | 0.04 | 0.85 | 5.1168633 | 5.1656631 | 5.1253637 | 0 |
| 1730764620 | 5.1181257 | -0.01 | -0.15 | 5.1265218 | 5.1408709 | 5.1100386 | 0 |
| 1730678220 | 5.12572 | 0.02 | 0.49 | 5.1008199 | 5.147395 | 5.1002199 | 0 |
| 1730591820 | 5.1008199 | -0 | -0.01 | 5.1012 | 5.1068213 | 5.0913539 | 0 |
| 1730505420 | 5.1012 | -0.01 | -0.24 | 5.11258 | 5.126543 | 5.0975 | 0 |
| 1730419020 | 5.1136134 | 0.01 | 0.11 | 5.109 | 5.1200943 | 5.083373 | 0 |
| 1730332620 | 5.107965 | 0.01 | 0.20 | 5.096865 | 5.1272 | 5.080481 | 0 |
| 1730246220 | 5.0976574 | -0.02 | -0.34 | 5.1155011 | 5.1140777 | 5.0857701 | 0 |
| 1730159820 | 5.1151072 | -0.02 | -0.32 | 5.13131 | 5.1382677 | 5.1113 | 0 |
| 1730073420 | 5.1316467 | -0 | -0.05 | 5.1340413 | 5.14875 | 5.12991 | 0 |
| 1729986960 | 5.1340413 | 0 | 0.00 | 5.1340413 | 5.1340413 | 5.1340413 | 0 |
| 1729900620 | 5.1340413 | -0.02 | -0.40 | 5.15526 | 5.1653805 | 5.128915 | 0 |
| 1729814220 | 5.1546563 | -0 | -0.00 | 5.153925 | 5.1790923 | 5.1446415 | 0 |
| 1729727820 | 5.1547624 | -0.04 | -0.75 | 5.1929244 | 5.194059 | 5.1393 | 0 |
| 1729641420 | 5.1939279 | 0.02 | 0.43 | 5.1727 | 5.2057 | 5.1837 | 0 |
| 1729555020 | 5.1719378 | -0.04 | -0.85 | 5.2178 | 5.2213642 | 5.1699286 | 0 |
| 1729468620 | 5.21652 | 0 | 0.06 | 5.2136442 | 5.2184122 | 5.1990497 | 0 |
| 1729382220 | 5.2136442 | 0 | 0.00 | 5.2135 | 5.2136442 | 5.1980875 | 0 |
| 1729295820 | 5.2135 | 0.01 | 0.10 | 5.2068 | 5.2216037 | 5.2037869 | 0 |
| 1729209420 | 5.2081072 | 0.03 | 0.57 | 5.178985 | 5.2168665 | 5.1860822 | 0 |
| 1729123020 | 5.1787257 | -0.01 | -0.22 | 5.186965 | 5.2052021 | 5.1736 | 0 |
| 1729036620 | 5.190165 | -0.03 | -0.55 | 5.22087 | 5.2254544 | 5.1874136 | 0 |
| 1728950220 | 5.2190541 | -0.01 | -0.24 | 5.231385 | 5.2409 | 5.2022392 | 0 |
| 1728863820 | 5.2315849 | -0.02 | -0.30 | 5.2456353 | 5.2456353 | 5.22285 | 0 |
| 1728777420 | 5.2471344 | 0 | 0.00 | 5.2471344 | 5.2471344 | 5.2471344 | 0 |
| 1728691020 | 5.2471344 | 0.01 | 0.19 | 5.237791 | 5.2542 | 5.2253999 | 0 |
| 1728604620 | 5.2374113 | 0.02 | 0.30 | 5.220095 | 5.2424204 | 5.20922 | 0 |
| 1728518220 | 5.2217 | -0.02 | -0.33 | 5.2392462 | 5.2545657 | 5.2125398 | 0 |
| 1728431820 | 5.2391201 | -0.01 | -0.15 | 5.2475699 | 5.2497309 | 5.2199 | 0 |
| 1728345420 | 5.246932 | -0.03 | -0.65 | 5.278665 | 5.2889397 | 5.1881729 | 0 |
| 1728259020 | 5.2810724 | -0 | -0.09 | 5.2858364 | 5.2865 | 5.2696272 | 0 |
| 1728172620 | 5.2858364 | -0.02 | -0.31 | 5.3025178 | 5.3227852 | 5.2781596 | 0 |
| 1728086220 | 5.3025178 | -0.02 | -0.32 | 5.3200991 | 5.3202774 | 5.2694 | 0 |
| 1727999820 | 5.3194 | -0.03 | -0.49 | 5.3431555 | 5.3402 | 5.3047413 | 0 |
| 1727913420 | 5.345775 | -0 | -0.01 | 5.34684 | 5.3665 | 5.3397202 | 0 |
| 1727827020 | 5.3465648 | -0.03 | -0.55 | 5.375945 | 5.4431516 | 5.3295497 | 0 |
| 1727740620 | 5.376265 | -0 | -0.04 | 5.3796662 | 5.39599 | 5.3625999 | 0 |
| 1727654220 | 5.378205 | 0.01 | 0.11 | 5.3722888 | 5.3826 | 5.3608 | 0 |
| 1727567760 | 5.3722888 | 0 | 0.00 | 5.3722888 | 5.3722888 | 5.3722888 | 0 |
| 1727481360 | 5.3722888 | 0.01 | 0.19 | 5.361015 | 5.3925778 | 5.3427802 | 0 |
| 1727395020 | 5.3619863 | 0.05 | 0.95 | 5.3104908 | 5.3717314 | 5.3249 | 0 |
| 1727308620 | 5.31133 | -0.06 | -1.19 | 5.374735 | 5.371 | 5.3048 | 0 |
| 1727222220 | 5.3751153 | 0.05 | 1.01 | 5.3208469 | 5.4230718 | 5.3038999 | 0 |
| 1727135820 | 5.32134 | 0.02 | 0.44 | 5.305092 | 5.3365612 | 5.2946396 | 0 |
| 1727049420 | 5.2981 | 0 | 0.00 | 5.2981 | 5.2981 | 5.2981 | 0 |
| 1726963020 | 5.2981 | 0 | 0.00 | 5.2981 | 5.2981 | 5.2981 | 0 |
| 1726876620 | 5.2981 | -0.01 | -0.18 | 5.307745 | 5.320773 | 5.285 | 0 |
| 1726790220 | 5.3078 | 0.04 | 0.69 | 5.2740099 | 5.331056 | 5.2889256 | 0 |
| 1726703820 | 5.271385 | 0 | 0.02 | 5.2686833 | 5.3146439 | 5.2503985 | 0 |
| 1726617420 | 5.2702362 | 0.01 | 0.16 | 5.26172 | 5.2750697 | 5.252 | 0 |
| 1726531020 | 5.2618088 | 0.03 | 0.51 | 5.2356574 | 5.2832853 | 5.236995 | 0 |
| 1726444620 | 5.2351374 | 0.01 | 0.10 | 5.2297713 | 5.2402435 | 5.2218232 | 0 |
| 1726358220 | 5.2298643 | 0 | 0.00 | 5.2298643 | 5.2298643 | 5.2298643 | 0 |
| 1726271820 | 5.2298643 | -0.02 | -0.38 | 5.2476336 | 5.2484 | 5.2183151 | 0 |
| 1726185420 | 5.2497 | 0.05 | 0.87 | 5.204885 | 5.256096 | 5.19308 | 0 |
| 1726099020 | 5.2042149 | 0.02 | 0.33 | 5.188265 | 5.2099 | 5.1644249 | 0 |
| 1726012620 | 5.18709 | -0 | -0.06 | 5.1910625 | 5.2060517 | 5.1673302 | 0 |
| 1725926220 | 5.19037 | -0.01 | -0.19 | 5.1991668 | 5.2126 | 5.1829 | 0 |
| 1725839820 | 5.200075 | 0 | 0.01 | 5.1986315 | 5.2073031 | 5.19135 | 0 |
| 1725753420 | 5.1993602 | 0 | 0.00 | 5.1993602 | 5.1993602 | 5.1993602 | 0 |
| 1725667020 | 5.1993602 | -0.05 | -1.03 | 5.2535999 | 5.2723935 | 5.1909 | 0 |
| 1725580620 | 5.2533319 | 0.02 | 0.34 | 5.2353559 | 5.2572803 | 5.2332192 | 0 |
| 1725494220 | 5.235475 | 0 | 0.02 | 5.23571 | 5.2621136 | 5.22 | 0 |
| 1725407820 | 5.2342 | -0.06 | -1.09 | 5.29195 | 5.317919 | 5.2301 | 0 |
| 1725321420 | 5.2918277 | 0.01 | 0.28 | 5.27745 | 5.3071298 | 5.2689 | 0 |
| 1725235020 | 5.27726 | 0 | 0.03 | 5.2755794 | 5.2848 | 5.2683 | 0 |
| 1725148620 | 5.2755794 | -0 | -0.02 | 5.2763782 | 5.2828837 | 5.2755794 | 0 |
| 1725062220 | 5.2763782 | -0.02 | -0.44 | 5.298765 | 5.3144975 | 5.2642848 | 0 |
| 1724975820 | 5.2999625 | 0.01 | 0.18 | 5.291035 | 5.3254711 | 5.28878 | 0 |
| 1724889420 | 5.290655 | -0.01 | -0.10 | 5.2951489 | 5.3053244 | 5.2762 | 0 |
| 1724803020 | 5.2956929 | 0.01 | 0.28 | 5.2806749 | 5.3117278 | 5.28155 | 0 |
| 1724716620 | 5.280906 | -0.01 | -0.21 | 5.2926065 | 5.2925276 | 5.2745 | 0 |
| 1724630220 | 5.29213 | 0.03 | 0.64 | 5.2583813 | 5.3012499 | 5.2583813 | 0 |
| 1724543820 | 5.2583813 | -0.04 | -0.74 | 5.2978002 | 5.3005631 | 5.2583813 | 0 |
| 1724457420 | 5.2978002 | 0.07 | 1.29 | 5.22905 | 5.3011931 | 5.2370804 | 0 |
| 1724371020 | 5.2301399 | -0.03 | -0.57 | 5.2603 | 5.2644047 | 5.222 | 0 |
| 1724284620 | 5.26006 | 0.01 | 0.11 | 5.2550876 | 5.2700596 | 5.2451 | 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
