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 | 0.0745093 | 1.18804190072 | 6.2716054 | 6.3669139 | 6.24402 | 0 | 0 | FX |
| 4 | 0.0749104 | 1.19451378741 | 6.2712043 | 6.3669139 | 6.1873613 | 0 | 0 | FX |
| 12 | -0.1669157 | -2.56279626762 | 6.5130304 | 6.5374205 | 6.1695384 | 0 | 0 | FX |
| 26 | -0.2000445 | -3.05590643136 | 6.5461592 | 6.7605112 | 5.199456 | 0 | 0 | FX |
| 52 | -0.2380333 | -3.61524832066 | 6.584148 | 36.136015 | 5.199456 | 0 | 0 | FX |
| 156 | -0.4254914 | -6.2834635346 | 6.7716061 | 36.136015 | 5.199456 | 0 | 0 | FX |
| 260 | -0.1579781 | -2.42890292094 | 6.5040928 | 340.79376 | 5.199456 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 6.3298084 | -0.01 | -0.12 | 6.3375989 | 6.3669139 | 6.3245131 | 0 |
| 1739923020 | 6.3372497 | 0.01 | 0.09 | 6.3326966 | 6.3513718 | 6.3160422 | 0 |
| 1739836620 | 6.3317502 | -0 | -0.04 | 6.327221 | 6.3461461 | 6.3237419 | 0 |
| 1739750220 | 6.3343026 | 0 | 0.00 | 6.3343026 | 6.3343026 | 6.3343026 | 0 |
| 1739663820 | 6.3343026 | 0 | 0.00 | 6.3343026 | 6.3343026 | 6.3343026 | 0 |
| 1739577420 | 6.3343026 | 0.04 | 0.59 | 6.297816 | 6.3530061 | 6.2829702 | 0 |
| 1739491020 | 6.2969188 | 0.03 | 0.42 | 6.271256 | 6.3190535 | 6.24402 | 0 |
| 1739404620 | 6.2704075 | -0.06 | -0.88 | 6.3248342 | 6.315459 | 6.2372238 | 0 |
| 1739318220 | 6.3259392 | 0.03 | 0.44 | 6.2984159 | 6.3301581 | 6.2936578 | 0 |
| 1739231820 | 6.2983154 | 0.02 | 0.32 | 6.2899284 | 6.3308607 | 6.2917671 | 0 |
| 1739145420 | 6.2785252 | 0 | 0.00 | 6.2785252 | 6.2785252 | 6.2785252 | 0 |
| 1739059020 | 6.2785252 | 0 | 0.00 | 6.2785252 | 6.2785252 | 6.2785252 | 0 |
| 1738972620 | 6.2785252 | -0.01 | -0.12 | 6.2866114 | 6.3116753 | 6.25804 | 0 |
| 1738886220 | 6.286111 | -0 | -0.06 | 6.2909998 | 6.2917151 | 6.2681384 | 0 |
| 1738799820 | 6.2898987 | 0.01 | 0.14 | 6.282512 | 6.3091329 | 6.2640032 | 0 |
| 1738713420 | 6.2808038 | 0.03 | 0.53 | 6.250167 | 6.3115654 | 6.1873613 | 0 |
| 1738627020 | 6.2475543 | -0.02 | -0.27 | 6.2616519 | 6.2932359 | 6.1962221 | 0 |
| 1738540620 | 6.2647106 | 0.01 | 0.10 | 6.2350933 | 6.2873965 | 6.1890569 | 0 |
| 1738454220 | 6.2583316 | 0 | 0.00 | 6.2583316 | 6.2583316 | 6.2583316 | 0 |
| 1738367820 | 6.2583316 | 0.05 | 0.75 | 6.2099042 | 6.2839689 | 6.2031434 | 0 |
| 1738281420 | 6.2117034 | -0.02 | -0.40 | 6.2361924 | 6.2539882 | 6.1963603 | 0 |
| 1738195020 | 6.2365921 | -0.02 | -0.36 | 6.2573641 | 6.2545536 | 6.2111537 | 0 |
| 1738108620 | 6.2588655 | -0 | -0.06 | 6.2587175 | 6.2780695 | 6.2412197 | 0 |
| 1738022220 | 6.262567 | -0.04 | -0.57 | 6.2732912 | 6.3095305 | 6.2560678 | 0 |
| 1737935820 | 6.298581 | 0 | 0.00 | 6.298581 | 6.298581 | 6.298581 | 0 |
| 1737849420 | 6.298581 | 0 | 0.00 | 6.298581 | 6.298581 | 6.298581 | 0 |
| 1737763020 | 6.298581 | 0.01 | 0.15 | 6.289766 | 6.3352251 | 6.2945914 | 0 |
| 1737676620 | 6.2891652 | 0.02 | 0.30 | 6.2712043 | 6.3039694 | 6.2579978 | 0 |
| 1737590220 | 6.2706545 | -0.01 | -0.13 | 6.2769288 | 6.2905559 | 6.2436885 | 0 |
| 1737503820 | 6.278532 | -0.02 | -0.26 | 6.2952804 | 6.3218148 | 6.1981209 | 0 |
| 1737417420 | 6.2949798 | 0.07 | 1.15 | 6.2274215 | 6.3011937 | 6.2129951 | 0 |
| 1737331020 | 6.2235539 | 0 | 0.05 | 6.2423876 | 6.2423876 | 6.2186313 | 0 |
| 1737244620 | 6.22054 | -0 | -0.02 | 6.2202595 | 6.2423876 | 6.2202595 | 0 |
| 1737158220 | 6.2216485 | -0.03 | -0.54 | 6.2547286 | 6.2581784 | 6.1945148 | 0 |
| 1737071820 | 6.2556351 | -0.03 | -0.40 | 6.2813213 | 6.2672578 | 6.2299359 | 0 |
| 1736985420 | 6.2809184 | 0.04 | 0.68 | 6.2388794 | 6.2827166 | 6.2274462 | 0 |
| 1736899020 | 6.2385267 | -0 | -0.01 | 6.2387283 | 6.2461472 | 6.2004554 | 0 |
| 1736812620 | 6.2391314 | 0.05 | 0.88 | 6.1850652 | 6.2512244 | 6.1776992 | 0 |
| 1736726220 | 6.1849145 | -0.02 | -0.28 | 6.1804926 | 6.202286 | 6.1727543 | 0 |
| 1736639820 | 6.202286 | 0.03 | 0.45 | 6.208803 | 6.208803 | 6.1745633 | 0 |
| 1736553420 | 6.1745633 | -0.04 | -0.70 | 6.2190848 | 6.2410444 | 6.1695384 | 0 |
| 1736467020 | 6.2183314 | -0.02 | -0.25 | 6.2350393 | 6.2459866 | 6.2010011 | 0 |
| 1736380620 | 6.2341359 | -0.02 | -0.38 | 6.2582253 | 6.2760983 | 6.2239481 | 0 |
| 1736294220 | 6.2579242 | 0.01 | 0.19 | 6.2457684 | 6.3117177 | 6.2392703 | 0 |
| 1736207820 | 6.2459688 | -0.02 | -0.27 | 6.2643247 | 6.3337586 | 6.2378317 | 0 |
| 1736121420 | 6.2631667 | 0 | 0.04 | 6.2486463 | 6.2682016 | 6.2486463 | 0 |
| 1736035020 | 6.2603975 | -0.01 | -0.19 | 6.2486463 | 6.2720727 | 6.2486463 | 0 |
| 1735948620 | 6.2720727 | -0 | -0.04 | 6.2751205 | 6.3379763 | 6.2518955 | 0 |
| 1735862220 | 6.274564 | 0.02 | 0.28 | 6.2569409 | 6.2960162 | 6.2637603 | 0 |
| 1735775820 | 6.257345 | -0.02 | -0.27 | 6.2553748 | 6.2597191 | 6.2465855 | 0 |
| 1735689420 | 6.2743064 | 0 | 0.00 | 6.2743064 | 6.2743064 | 6.2743064 | 0 |
| 1735603020 | 6.2743064 | -0.01 | -0.21 | 6.2880149 | 6.3108739 | 6.2568518 | 0 |
| 1735516620 | 6.2875603 | 0.01 | 0.14 | 6.2733337 | 6.2975608 | 6.2723576 | 0 |
| 1735430220 | 6.2790751 | 0.01 | 0.19 | 6.2733337 | 6.2790751 | 6.2669619 | 0 |
| 1735343760 | 6.2669619 | 0 | 0.03 | 6.2657075 | 6.282097 | 6.2474334 | 0 |
| 1735257420 | 6.2651538 | -0.02 | -0.33 | 6.286247 | 6.2897206 | 6.2547833 | 0 |
| 1735171020 | 6.2856429 | -0 | -0.03 | 6.2877352 | 6.397419 | 6.2746181 | 0 |
| 1735084620 | 6.2877352 | -0 | -0.03 | 6.2897246 | 6.3125779 | 6.2633967 | 0 |
| 1734998220 | 6.2896742 | 0.02 | 0.35 | 6.2692055 | 6.3008556 | 6.2485022 | 0 |
| 1734911820 | 6.2674512 | -0 | -0.05 | 6.2705797 | 6.2826378 | 6.2595823 | 0 |
| 1734825420 | 6.2705797 | -0.02 | -0.32 | 6.2679491 | 6.2905841 | 6.2671004 | 0 |
| 1734739020 | 6.2905841 | 0.04 | 0.56 | 6.2546716 | 6.3137261 | 6.2674422 | 0 |
| 1734652620 | 6.2553241 | 0.06 | 0.95 | 6.1996922 | 6.3152658 | 6.2527142 | 0 |
| 1734566220 | 6.196197 | -0.14 | -2.26 | 6.3389581 | 6.3197003 | 6.1915533 | 0 |
| 1734479820 | 6.3394582 | -0.02 | -0.31 | 6.359006 | 6.3572415 | 6.2965 | 0 |
| 1734393420 | 6.3589561 | 0.02 | 0.31 | 6.3454632 | 6.3605018 | 6.3201794 | 0 |
| 1734307020 | 6.3394992 | 0 | 0.00 | 6.3394992 | 6.3394992 | 6.3394992 | 0 |
| 1734220620 | 6.3394992 | 0 | 0.00 | 6.3394992 | 6.3394992 | 6.3394992 | 0 |
| 1734134220 | 6.3394992 | -0.02 | -0.32 | 6.3599491 | 6.385715 | 6.3375034 | 0 |
| 1734047820 | 6.3598492 | -0.02 | -0.26 | 6.3754681 | 6.4087021 | 6.3495163 | 0 |
| 1733961420 | 6.3766669 | -0 | -0.07 | 6.3803316 | 6.3777658 | 6.3256622 | 0 |
| 1733875020 | 6.3810321 | -0.05 | -0.82 | 6.4338043 | 6.4080825 | 6.3710473 | 0 |
| 1733788620 | 6.4336544 | 0.06 | 0.92 | 6.373192 | 6.4634397 | 6.3682089 | 0 |
| 1733702220 | 6.3747857 | 0.01 | 0.14 | 6.371114 | 6.3768774 | 6.3592468 | 0 |
| 1733615820 | 6.3659206 | 0.01 | 0.09 | 6.3604476 | 6.3659206 | 6.3604476 | 0 |
| 1733529420 | 6.3604476 | -0.06 | -0.90 | 6.4195513 | 6.4137416 | 6.3415384 | 0 |
| 1733443020 | 6.4182079 | 0.02 | 0.30 | 6.3996487 | 6.4348294 | 6.3854656 | 0 |
| 1733356620 | 6.3992508 | -0.08 | -1.20 | 6.4769436 | 6.4582026 | 6.3898563 | 0 |
| 1733270220 | 6.4770934 | -0.01 | -0.12 | 6.4852598 | 6.5266565 | 6.4609843 | 0 |
| 1733183820 | 6.4848091 | -0.01 | -0.11 | 6.4925726 | 6.5339703 | 6.4380838 | 0 |
| 1733097420 | 6.4919734 | -0.02 | -0.26 | 6.5110289 | 6.514691 | 6.488678 | 0 |
| 1733011020 | 6.5086995 | -0 | -0.02 | 6.5002152 | 6.5110289 | 6.5002152 | 0 |
| 1732924620 | 6.5103018 | -0 | -0.01 | 6.5110811 | 6.5374205 | 6.4972991 | 0 |
| 1732838220 | 6.510881 | -0 | -0.04 | 6.5137823 | 6.5187355 | 6.4709573 | 0 |
| 1732751820 | 6.5134314 | 0.02 | 0.27 | 6.4965909 | 6.533183 | 6.4888712 | 0 |
| 1732665420 | 6.4960892 | 0 | 0.07 | 6.4873099 | 6.5536223 | 6.4470636 | 0 |
| 1732579020 | 6.491825 | -0.06 | -0.93 | 6.5761768 | 6.5624485 | 6.4767747 | 0 |
| 1732492620 | 6.5524547 | 0 | 0.00 | 6.5524547 | 6.5524547 | 6.5524547 | 0 |
| 1732406220 | 6.5524547 | 0 | 0.00 | 6.5524547 | 6.5524547 | 6.5524547 | 0 |
| 1732319820 | 6.5524547 | 0.03 | 0.52 | 6.5184806 | 6.5567868 | 6.4900409 | 0 |
| 1732233420 | 6.518781 | 0.01 | 0.15 | 6.5077445 | 6.5351036 | 6.4937515 | 0 |
| 1732147020 | 6.508744 | -0.01 | -0.22 | 6.5251462 | 6.5097435 | 6.4670746 | 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
