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 | -0.2015312 | -2.914596033 | 6.91455 | 6.9236 | 6.6706 | 0 | 0 | FX |
| 4 | -0.3598812 | -5.08817034031 | 7.0729 | 7.1278584 | 6.6706 | 0 | 0 | FX |
| 12 | -0.3567366 | -5.04595392367 | 7.0697554 | 7.2046 | 6.6706 | 0 | 0 | FX |
| 26 | -0.491576 | -6.82309017573 | 7.2045948 | 7.3587 | 6.6706 | 0 | 0 | FX |
| 52 | -0.2324152 | -3.34630204534 | 6.945434 | 181.93535 | 6.6706 | 0 | 0 | FX |
| 156 | 0.1590688 | 2.42706764623 | 6.55395 | 181.93535 | 4.8251735 | 0 | 0 | FX |
| 260 | 0.2992188 | 4.66523433846 | 6.4138 | 181.93535 | 4.8251735 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 6.7295169 | 0.02 | 0.29 | 6.7125 | 6.75835 | 6.6889 | 0 |
| 1741737420 | 6.7103388 | -0.05 | -0.71 | 6.7599899 | 6.7561269 | 6.6706 | 0 |
| 1741651020 | 6.75825 | -0.09 | -1.26 | 6.8329401 | 6.8616 | 6.74575 | 0 |
| 1741564620 | 6.8447 | 0 | 0.00 | 6.8447 | 6.8447 | 6.8447 | 0 |
| 1741478220 | 6.8447 | 0 | 0.00 | 6.8447 | 6.8447 | 6.8447 | 0 |
| 1741391820 | 6.8447 | -0.05 | -0.71 | 6.8909 | 6.8649679 | 6.8022003 | 0 |
| 1741305420 | 6.8935724 | -0.02 | -0.30 | 6.91455 | 6.9236 | 6.8656234 | 0 |
| 1741219020 | 6.9142115 | -0.04 | -0.58 | 6.9549797 | 6.9631 | 6.8936 | 0 |
| 1741132620 | 6.95455 | -0.01 | -0.10 | 6.9608838 | 6.9854 | 6.9376138 | 0 |
| 1741046220 | 6.9612 | -0.02 | -0.35 | 6.9848073 | 6.9965 | 6.9481 | 0 |
| 1740959820 | 6.9855712 | -0.01 | -0.08 | 7.0106433 | 7.0106433 | 6.9759556 | 0 |
| 1740873420 | 6.9914494 | 0 | 0.00 | 6.9914494 | 6.9914494 | 6.9914494 | 0 |
| 1740787020 | 6.9914494 | -0.02 | -0.24 | 7.0098282 | 7.0165 | 6.9749 | 0 |
| 1740700620 | 7.00825 | -0.03 | -0.45 | 7.0384336 | 7.0437 | 6.9822 | 0 |
| 1740614220 | 7.0397663 | -0.02 | -0.24 | 7.0558797 | 7.0549178 | 7.0173118 | 0 |
| 1740527820 | 7.05645 | 0 | 0.03 | 7.0559122 | 7.0673 | 7.0265 | 0 |
| 1740441420 | 7.0540439 | -0.03 | -0.42 | 7.0787851 | 7.09145 | 7.0519816 | 0 |
| 1740355020 | 7.0839 | 0 | 0.00 | 7.0839 | 7.0839 | 7.0839 | 0 |
| 1740268620 | 7.0839 | 0 | 0.00 | 7.0839 | 7.0839 | 7.0839 | 0 |
| 1740182220 | 7.0839 | -0.02 | -0.30 | 7.105106 | 7.105 | 7.0777 | 0 |
| 1740095820 | 7.1048812 | 0.04 | 0.58 | 7.0643071 | 7.1146 | 7.0622788 | 0 |
| 1740009420 | 7.0641 | -0.02 | -0.30 | 7.085807 | 7.101455 | 7.057 | 0 |
| 1739923020 | 7.0850506 | 0.02 | 0.35 | 7.06 | 7.1278584 | 7.05965 | 0 |
| 1739836620 | 7.0606 | -0.01 | -0.09 | 7.0695 | 7.0928 | 7.0497 | 0 |
| 1739750220 | 7.067 | 0 | 0.00 | 7.067 | 7.067 | 7.067 | 0 |
| 1739663820 | 7.067 | 0 | 0.00 | 7.067 | 7.067 | 7.067 | 0 |
| 1739577420 | 7.067 | 0.02 | 0.33 | 7.04325 | 7.0748 | 7.0376556 | 0 |
| 1739491020 | 7.0436286 | -0.03 | -0.41 | 7.0729 | 7.0725 | 7.0141 | 0 |
| 1739404620 | 7.07285 | 0.02 | 0.27 | 7.0532589 | 7.0896 | 7.0404138 | 0 |
| 1739318220 | 7.0538965 | 0.02 | 0.21 | 7.0392 | 7.0660341 | 7.033 | 0 |
| 1739231820 | 7.0388 | -0.01 | -0.18 | 7.0555617 | 7.0671 | 7.0239883 | 0 |
| 1739145420 | 7.0512 | 0 | 0.00 | 7.0512 | 7.0512 | 7.0512 | 0 |
| 1739059020 | 7.0512 | 0 | 0.00 | 7.0512 | 7.0512 | 7.0512 | 0 |
| 1738972620 | 7.0512 | 0.01 | 0.11 | 7.0438 | 7.0661807 | 7.0333 | 0 |
| 1738886220 | 7.0433616 | -0.01 | -0.16 | 7.0558 | 7.0872 | 7.027058 | 0 |
| 1738799820 | 7.0548212 | 0.02 | 0.32 | 7.0328 | 7.068705 | 7.0227851 | 0 |
| 1738713420 | 7.03265 | -0.03 | -0.50 | 7.0657555 | 7.0695806 | 7.0231969 | 0 |
| 1738627020 | 7.067643 | 0.03 | 0.37 | 7.0398 | 7.08015 | 7.0044 | 0 |
| 1738540620 | 7.04135 | -0.01 | -0.18 | 7.0396312 | 7.13515 | 7.023647 | 0 |
| 1738454220 | 7.0540995 | 0 | 0.00 | 7.0540995 | 7.0540995 | 7.0540995 | 0 |
| 1738367820 | 7.0540995 | 0.02 | 0.25 | 7.0354681 | 7.0618 | 7.0228 | 0 |
| 1738281420 | 7.0362197 | -0.01 | -0.11 | 7.0442215 | 7.0516 | 7.016689 | 0 |
| 1738195020 | 7.04375 | -0.01 | -0.21 | 7.0582498 | 7.0566 | 7.0285 | 0 |
| 1738108620 | 7.0583355 | -0.01 | -0.15 | 7.065573 | 7.068012 | 7.0271 | 0 |
| 1738022220 | 7.0688544 | -0 | -0.01 | 7.0621116 | 7.0922 | 7.05 | 0 |
| 1737935820 | 7.0696 | 0 | 0.00 | 7.0696 | 7.0696 | 7.0696 | 0 |
| 1737849420 | 7.0696 | 0 | 0.00 | 7.0696 | 7.0696 | 7.0696 | 0 |
| 1737763020 | 7.0696 | -0.02 | -0.22 | 7.0867 | 7.1018 | 6.9396822 | 0 |
| 1737676620 | 7.0855222 | 0.01 | 0.11 | 7.0775584 | 7.1404033 | 7.064143 | 0 |
| 1737590220 | 7.0778 | -0.01 | -0.09 | 7.0884 | 7.0987 | 7.0623232 | 0 |
| 1737503820 | 7.084 | -0.01 | -0.11 | 7.0966895 | 7.1115389 | 7.0530618 | 0 |
| 1737417420 | 7.0921243 | 0.01 | 0.16 | 7.08445 | 7.1032 | 7.0746 | 0 |
| 1737331020 | 7.08055 | 0.02 | 0.23 | 7.0786855 | 7.101 | 7.0644676 | 0 |
| 1737244620 | 7.0644676 | -0.02 | -0.32 | 7.0535928 | 7.0874 | 7.0535928 | 0 |
| 1737158220 | 7.0874 | 0.03 | 0.46 | 7.0542999 | 7.1412 | 7.0471 | 0 |
| 1737071820 | 7.0552251 | -0 | -0.05 | 7.0602 | 7.073332 | 7.031 | 0 |
| 1736985420 | 7.0584494 | 0.01 | 0.20 | 7.0441551 | 7.0741422 | 7.0317449 | 0 |
| 1736899020 | 7.04445 | -0.01 | -0.15 | 7.0575101 | 7.0693 | 7.0302094 | 0 |
| 1736812620 | 7.0549376 | 0.01 | 0.11 | 7.0496543 | 7.0784106 | 7.0320403 | 0 |
| 1736726220 | 7.0471214 | -0 | -0.01 | 7.05585 | 7.0614 | 7.0085583 | 0 |
| 1736639820 | 7.0479731 | -0 | -0.06 | 7.0472535 | 7.0519 | 7.0472535 | 0 |
| 1736553420 | 7.0519 | -0.01 | -0.12 | 7.0600339 | 7.0824 | 7.0277412 | 0 |
| 1736467020 | 7.0607117 | -0.03 | -0.36 | 7.0883063 | 7.0874574 | 7.0529 | 0 |
| 1736380620 | 7.0864191 | 0.04 | 0.50 | 7.06985 | 7.1007 | 7.042985 | 0 |
| 1736294220 | 7.0513696 | 0 | 0.01 | 7.0510616 | 7.1112 | 7.0323125 | 0 |
| 1736207820 | 7.0508888 | -0.01 | -0.20 | 7.0652576 | 7.0903 | 7.0350985 | 0 |
| 1736121420 | 7.06485 | 0.02 | 0.24 | 7.0430754 | 7.1115 | 7.0387 | 0 |
| 1736035020 | 7.0481891 | 0 | 0.01 | 7.0430754 | 7.0481891 | 7.0430754 | 0 |
| 1735948620 | 7.0476 | -0.01 | -0.16 | 7.0607491 | 7.0859816 | 7.0465 | 0 |
| 1735862220 | 7.0591915 | 0 | 0.05 | 7.055483 | 7.0802609 | 7.0411312 | 0 |
| 1735775820 | 7.0554094 | 0.01 | 0.10 | 7.0489 | 7.0575 | 7.0184413 | 0 |
| 1735689420 | 7.0482 | 0 | 0.00 | 7.0482 | 7.0482 | 7.0482 | 0 |
| 1735603020 | 7.0482 | -0.02 | -0.26 | 7.0667 | 7.092 | 7.0293 | 0 |
| 1735516620 | 7.0663 | 0.01 | 0.21 | 7.0522365 | 7.0730301 | 7.0467825 | 0 |
| 1735430220 | 7.0518196 | -0 | -0.05 | 7.0522365 | 7.0551683 | 7.0518196 | 0 |
| 1735343760 | 7.0551683 | -0.03 | -0.48 | 7.0953164 | 7.0897763 | 7.0327 | 0 |
| 1735257420 | 7.0895502 | 0 | 0.01 | 7.0948 | 7.1209 | 7.0606 | 0 |
| 1735171020 | 7.0885 | 0 | 0.02 | 7.0825 | 7.2046 | 6.975 | 0 |
| 1735084620 | 7.0873 | -0 | -0.05 | 7.0909333 | 7.149 | 7.0532289 | 0 |
| 1734998220 | 7.090777 | 0.01 | 0.17 | 7.0802 | 7.1164229 | 7.0671 | 0 |
| 1734911820 | 7.07855 | -0.04 | -0.62 | 7.1227291 | 7.1227291 | 7.06795 | 0 |
| 1734825420 | 7.1227291 | 0.04 | 0.61 | 7.119741 | 7.1227291 | 7.0797892 | 0 |
| 1734739020 | 7.0797892 | -0.05 | -0.73 | 7.1305524 | 7.1491124 | 7.0737 | 0 |
| 1734652620 | 7.1315702 | 0.06 | 0.91 | 7.0697554 | 7.1638205 | 7.0381811 | 0 |
| 1734566220 | 7.067436 | -0.03 | -0.40 | 7.0972008 | 7.101 | 7.0593979 | 0 |
| 1734479820 | 7.0955215 | -0.01 | -0.20 | 7.1071 | 7.116 | 6.9830784 | 0 |
| 1734393420 | 7.1095 | 0.03 | 0.47 | 7.0911585 | 7.1345576 | 7.0886331 | 0 |
| 1734307020 | 7.0761835 | 0 | 0.00 | 7.0761835 | 7.0761835 | 7.0761835 | 0 |
| 1734220620 | 7.0761835 | 0 | 0.00 | 7.0761835 | 7.0761835 | 7.0761835 | 0 |
| 1734134220 | 7.0761835 | -0.04 | -0.59 | 7.1180624 | 7.1243 | 7.0716 | 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
