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 | 0.3946 | 4.04013514897 | 9.767 | 10.3815 | 9.6609 | 0 | 0 | FX |
| 4 | 1.4777 | 17.0165478644 | 8.6839 | 10.3815 | 8.6089 | 0 | 0 | FX |
| 12 | 2.3552 | 30.1701168272 | 7.8064 | 10.3815 | 7.643 | 0 | 0 | FX |
| 26 | 3.7704 | 58.9936162223 | 6.3912 | 10.3815 | 6.2573 | 0 | 0 | FX |
| 52 | 2.8544 | 39.0628421283 | 7.3072 | 10.3815 | 5.7452 | 0 | 0 | FX |
| 156 | 9.3136 | 1098.30188679 | 0.848 | 10.3815 | 0.818 | 0 | 0 | FX |
| 260 | -17193.5624 | -99.9409337188 | 17203.724 | 1095107.7 | 0.7277 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 10.197 | 0.13 | 1.28 | 10.0687 | 10.2089 | 9.9487 | 0 |
| 1738627020 | 10.0679 | 0.08 | 0.76 | 9.9881 | 10.0732 | 9.8821999 | 0 |
| 1738540620 | 9.9924 | 0 | 0.00 | 9.9924 | 9.9924 | 9.9924 | 0 |
| 1738454220 | 9.9924 | 0 | 0.00 | 9.9924 | 9.9924 | 9.9924 | 0 |
| 1738367820 | 9.9924 | 0.14 | 1.42 | 9.8537 | 10.0007 | 9.7876999 | 0 |
| 1738281420 | 9.8527 | 0.07 | 0.69 | 9.7875 | 9.8954 | 9.6609 | 0 |
| 1738195020 | 9.7848 | 0.02 | 0.16 | 9.767 | 9.7955 | 9.7175999 | 0 |
| 1738108620 | 9.7695 | 0.14 | 1.40 | 9.6332 | 9.7738 | 9.593 | 0 |
| 1738022220 | 9.6342 | 0.07 | 0.69 | 9.5686 | 9.6420999 | 9.4305 | 0 |
| 1737935820 | 9.5685 | 0 | 0.00 | 9.5685 | 9.5685 | 9.5685 | 0 |
| 1737849420 | 9.5685 | 0 | 0.00 | 9.5685 | 9.5685 | 9.5685 | 0 |
| 1737763020 | 9.5685 | 0.08 | 0.87 | 9.4888 | 9.6582 | 9.4017 | 0 |
| 1737676620 | 9.4861 | 0.11 | 1.21 | 9.369 | 9.5014 | 9.3178 | 0 |
| 1737590220 | 9.3725 | 0.2 | 2.19 | 9.1652 | 9.3843 | 9.1159 | 0 |
| 1737503820 | 9.1715 | 0.07 | 0.73 | 9.1021 | 9.1738 | 9.0511 | 0 |
| 1737417420 | 9.1051 | 0.06 | 0.65 | 9.0505 | 9.112 | 8.9781 | 0 |
| 1737331020 | 9.0460999 | 0 | 0.00 | 9.0460999 | 9.0460999 | 9.0460999 | 0 |
| 1737244620 | 9.0460999 | 0.26 | 2.91 | 9.0460999 | 9.0460999 | 9.0460999 | 0 |
| 1737158220 | 8.7907 | -0.25 | -2.73 | 9.0371 | 9.0741 | 8.7907 | 0 |
| 1737071820 | 9.0378 | 0.01 | 0.09 | 9.0302 | 9.057 | 8.9475 | 0 |
| 1736985420 | 9.0296 | 0.13 | 1.46 | 8.9022 | 9.0422999 | 8.8191 | 0 |
| 1736899020 | 8.8993 | 0.07 | 0.80 | 8.8274 | 8.9123 | 8.7611 | 0 |
| 1736812620 | 8.829 | 0.02 | 0.21 | 8.7867 | 9.0863 | 8.6662 | 0 |
| 1736726220 | 8.8104 | 0 | 0.00 | 8.8104 | 8.8104 | 8.8104 | 0 |
| 1736639820 | 8.8104 | 0 | 0.00 | 8.8104 | 8.8104 | 8.8104 | 0 |
| 1736553420 | 8.8104 | -0.1 | -1.12 | 8.9055 | 8.9208 | 8.7415 | 0 |
| 1736467020 | 8.9105 | 0.2 | 2.26 | 8.7158 | 8.9164999 | 8.6384 | 0 |
| 1736380620 | 8.7135 | 0.03 | 0.32 | 8.6839 | 8.7474 | 8.6089 | 0 |
| 1736294220 | 8.6858 | 0.03 | 0.35 | 8.6586 | 8.7606 | 8.6176 | 0 |
| 1736207820 | 8.6555 | 0.09 | 1.05 | 8.5648 | 8.6943 | 8.4644999 | 0 |
| 1736121420 | 8.5656 | 0 | 0.00 | 8.5656 | 8.5656 | 8.5656 | 0 |
| 1736035020 | 8.5656 | 0 | 0.00 | 8.5656 | 8.5656 | 8.5656 | 0 |
| 1735948620 | 8.5656 | 0.39 | 4.76 | 8.5342 | 8.656 | 8.4657 | 0 |
| 1735862220 | 8.1761 | -0.07 | -0.85 | 8.2486 | 8.2297 | 8.1712 | 0 |
| 1735775820 | 8.246 | -0.16 | -1.94 | 8.4084 | 8.4153 | 8.2398 | 0 |
| 1735689420 | 8.4088999 | 0 | 0.00 | 8.4088999 | 8.4088999 | 8.4088999 | 0 |
| 1735603020 | 8.4088999 | 0.07 | 0.78 | 8.3567 | 8.4385 | 8.2919 | 0 |
| 1735516620 | 8.3436 | 0 | 0.00 | 8.3436 | 8.3436 | 8.3436 | 0 |
| 1735430220 | 8.3436 | 0 | 0.00 | 8.3436 | 8.3436 | 8.3436 | 0 |
| 1735343760 | 8.3436 | 0.69 | 9.08 | 8.3435 | 8.3821999 | 8.3175 | 0 |
| 1735257420 | 7.6494 | -0.01 | -0.13 | 7.6592 | 7.6616 | 7.643 | 0 |
| 1735171020 | 7.6591 | -0.7 | -8.36 | 8.3495 | 8.2564 | 7.6552 | 0 |
| 1735084620 | 8.3576 | 0.03 | 0.39 | 8.3299 | 8.3692 | 8.2972 | 0 |
| 1734998220 | 8.3248 | -0.13 | -1.57 | 8.4663 | 8.4719 | 8.3024 | 0 |
| 1734911820 | 8.4577 | 0 | 0.00 | 8.4577 | 8.4577 | 8.4577 | 0 |
| 1734825420 | 8.4577 | 0 | 0.00 | 8.4577 | 8.4577 | 8.4577 | 0 |
| 1734739020 | 8.4577 | 0.12 | 1.46 | 8.3314 | 8.5798 | 8.2985 | 0 |
| 1734652620 | 8.3362 | 0.25 | 3.04 | 8.0882 | 8.391 | 8.0511 | 0 |
| 1734566220 | 8.0902999 | -0.18 | -2.15 | 8.2652 | 8.2833 | 7.997 | 0 |
| 1734479820 | 8.2684 | 0.09 | 1.06 | 8.1796 | 8.3004 | 8.1062999 | 0 |
| 1734393420 | 8.1817 | -0.14 | -1.64 | 8.3139 | 8.344 | 8.177 | 0 |
| 1734307020 | 8.3177 | 0 | 0.00 | 8.3177 | 8.3177 | 8.3177 | 0 |
| 1734220620 | 8.3177 | 0 | 0.00 | 8.3177 | 8.3177 | 8.3177 | 0 |
| 1734134220 | 8.3177 | 0.01 | 0.08 | 8.3135999 | 8.3318999 | 8.2014 | 0 |
| 1734047820 | 8.3112999 | 0.01 | 0.17 | 8.3007 | 8.5052 | 8.1693 | 0 |
| 1733961420 | 8.2968 | 0.19 | 2.28 | 8.1131 | 8.3164 | 8.0772 | 0 |
| 1733875020 | 8.1117 | 0.08 | 1.01 | 8.0299 | 8.2144 | 7.9849 | 0 |
| 1733788620 | 8.0302 | 0.03 | 0.37 | 8.0018 | 8.1446 | 7.9254 | 0 |
| 1733702220 | 8.0006 | 0 | 0.00 | 8.0006 | 8.0006 | 8.0006 | 0 |
| 1733615820 | 8.0006 | 0 | 0.00 | 8.0006 | 8.0006 | 8.0006 | 0 |
| 1733529420 | 8.0006 | -0.03 | -0.33 | 8.0305 | 8.066 | 7.9197 | 0 |
| 1733443020 | 8.0272 | 0.07 | 0.89 | 7.9543 | 8.0641 | 7.9257 | 0 |
| 1733356620 | 7.9561 | 0.05 | 0.62 | 7.9064 | 7.9595 | 7.8668 | 0 |
| 1733270220 | 7.9071 | 0.04 | 0.49 | 7.8661 | 7.9195 | 7.8197 | 0 |
| 1733183820 | 7.8684 | -0.09 | -1.14 | 7.9586 | 7.9535 | 7.7135 | 0 |
| 1733097420 | 7.9593 | 0 | 0.00 | 7.9593 | 7.9593 | 7.9593 | 0 |
| 1733011020 | 7.9593 | 0 | 0.00 | 7.9593 | 7.9593 | 7.9593 | 0 |
| 1732924620 | 7.9593 | 0.1 | 1.32 | 7.8557 | 7.9672 | 7.7214 | 0 |
| 1732838220 | 7.8556 | -0.02 | -0.31 | 7.8786 | 7.8932 | 7.7322 | 0 |
| 1732751820 | 7.8797 | -0.16 | -1.94 | 8.0328 | 8.0393 | 7.8735 | 0 |
| 1732665420 | 8.0355 | 0 | 0.05 | 8.034 | 8.06 | 7.9787 | 0 |
| 1732579020 | 8.0314 | 0 | 0.05 | 8.0261 | 8.1742 | 7.8683 | 0 |
| 1732492620 | 8.0273 | 0 | 0.00 | 8.0273 | 8.0273 | 8.0273 | 0 |
| 1732406220 | 8.0273 | 0 | 0.00 | 8.0273 | 8.0273 | 8.0273 | 0 |
| 1732319820 | 8.0273 | 0.07 | 0.89 | 7.9555 | 8.0329 | 7.9292 | 0 |
| 1732233420 | 7.9561 | -0.01 | -0.17 | 7.969 | 8.0708 | 7.8845 | 0 |
| 1732147020 | 7.9694 | 0.04 | 0.49 | 7.9271 | 7.9708 | 7.8919 | 0 |
| 1732060620 | 7.9304 | -0.03 | -0.34 | 7.9585 | 7.9766 | 7.7727 | 0 |
| 1731974220 | 7.9571 | 0.07 | 0.86 | 7.8915 | 8.0593 | 7.8277 | 0 |
| 1731887820 | 7.8892 | 0 | 0.00 | 7.8892 | 7.8892 | 7.8892 | 0 |
| 1731801420 | 7.8892 | 0 | 0.00 | 7.8892 | 7.8892 | 7.8892 | 0 |
| 1731715020 | 7.8892 | 0.04 | 0.50 | 7.848 | 7.8939 | 7.7581 | 0 |
| 1731628620 | 7.8501 | 0.1 | 1.32 | 7.7491 | 7.8734 | 7.6625 | 0 |
| 1731542220 | 7.7482 | -0.06 | -0.72 | 7.8064 | 7.8488 | 7.7129 | 0 |
| 1731455820 | 7.8044 | 0.04 | 0.52 | 7.7637 | 7.8122 | 7.6229 | 0 |
| 1731369420 | 7.7643 | -0.02 | -0.20 | 7.7809 | 7.7935 | 7.6744 | 0 |
| 1731283020 | 7.7798 | 0 | 0.00 | 7.7798 | 7.7798 | 7.7798 | 0 |
| 1731196620 | 7.7798 | 0 | 0.00 | 7.7798 | 7.7798 | 7.7798 | 0 |
| 1731110220 | 7.7798 | 0.03 | 0.35 | 7.7543 | 7.7867 | 7.6198 | 0 |
| 1731023820 | 7.7524 | 0.73 | 10.46 | 7.7016 | 7.767 | 7.6406 | 0 |
| 1730937420 | 7.0184 | -0.55 | -7.29 | 7.5611 | 7.4089 | 7.0049 | 0 |
| 1730851020 | 7.5699 | 0.18 | 2.44 | 7.3899 | 7.6413 | 7.3537 | 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
