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 | -0.1329 | -2.68086780235 | 4.95735 | 4.9799 | 4.7998 | 0 | 0 | FX |
| 4 | -0.1933 | -3.85232424892 | 5.01775 | 5.0599 | 4.7998 | 0 | 0 | FX |
| 12 | -0.17085 | -3.4202150021 | 4.9953 | 5.0808 | 4.7998 | 0 | 0 | FX |
| 26 | -0.15955 | -3.20124398074 | 4.984 | 5.14775 | 4.7998 | 0 | 0 | FX |
| 52 | -0.2338 | -4.62215193002 | 5.05825 | 5.14775 | 4.7998 | 0 | 0 | FX |
| 156 | -0.52415 | -9.79976068504 | 5.3486 | 5.7791 | 4.7998 | 0 | 0 | FX |
| 260 | -0.1868 | -3.72761287104 | 5.01125 | 5.7791 | 4.6587 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 4.87635 | -0.03 | -0.66 | 4.9075 | 4.92165 | 4.8514 | 0 |
| 1741046220 | 4.9089 | -0.05 | -1.01 | 4.95945 | 4.9705 | 4.8958 | 0 |
| 1740959820 | 4.9592 | -0.01 | -0.19 | 4.9702 | 4.9785 | 4.95565 | 0 |
| 1740873420 | 4.9684 | 0 | 0.00 | 4.9684 | 4.9684 | 4.9684 | 0 |
| 1740787020 | 4.9684 | 0 | 0.02 | 4.96705 | 4.9799 | 4.9570999 | 0 |
| 1740700620 | 4.96765 | 0.01 | 0.17 | 4.95925 | 4.9711999 | 4.9499 | 0 |
| 1740614220 | 4.9592 | 0 | 0.03 | 4.9573 | 4.96885 | 4.9395 | 0 |
| 1740527820 | 4.9574999 | -0.04 | -0.75 | 4.99385 | 4.99885 | 4.9532 | 0 |
| 1740441420 | 4.9948 | -0.01 | -0.26 | 5.01135 | 5.01675 | 4.9935 | 0 |
| 1740355020 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1740268620 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1740182220 | 5.008 | -0 | -0.04 | 5.011 | 5.0272 | 5.0058 | 0 |
| 1740095820 | 5.0101 | -0.02 | -0.32 | 5.0255 | 5.0311 | 5.0081 | 0 |
| 1740009420 | 5.0262 | -0.01 | -0.10 | 5.0308 | 5.0394 | 5.0231 | 0 |
| 1739923020 | 5.0313 | 0.02 | 0.32 | 5.01585 | 5.0367 | 5.0195999 | 0 |
| 1739836620 | 5.0152 | 0 | 0.00 | 5.0146 | 5.02285 | 5.0105 | 0 |
| 1739750220 | 5.0151 | 0 | 0.00 | 5.0151 | 5.0151 | 5.0151 | 0 |
| 1739663820 | 5.0151 | 0 | 0.00 | 5.0151 | 5.0151 | 5.0151 | 0 |
| 1739577420 | 5.0151 | -0.01 | -0.18 | 5.02365 | 5.0332 | 5.0084 | 0 |
| 1739491020 | 5.0241 | 0 | 0.09 | 5.0193 | 5.04205 | 5.0047 | 0 |
| 1739404620 | 5.0194 | -0.02 | -0.36 | 5.03705 | 5.04305 | 5.014 | 0 |
| 1739318220 | 5.0374 | -0.01 | -0.26 | 5.05095 | 5.05275 | 5.0315 | 0 |
| 1739231820 | 5.0507 | -0 | -0.03 | 5.04845 | 5.0585 | 5.0340999 | 0 |
| 1739145420 | 5.0521 | 0 | 0.00 | 5.0521 | 5.0521 | 5.0521 | 0 |
| 1739059020 | 5.0521 | 0 | 0.00 | 5.0521 | 5.0521 | 5.0521 | 0 |
| 1738972620 | 5.0521 | 0.03 | 0.61 | 5.0214 | 5.0599 | 5.0117 | 0 |
| 1738886220 | 5.0217 | 0.01 | 0.24 | 5.01055 | 5.02825 | 5.0021 | 0 |
| 1738799820 | 5.0099 | -0.01 | -0.14 | 5.01775 | 5.0226499 | 5.003 | 0 |
| 1738713420 | 5.0171 | 0.01 | 0.13 | 5.00885 | 5.02375 | 4.9917 | 0 |
| 1738627020 | 5.0105 | 0.06 | 1.25 | 4.9486 | 5.0125 | 4.93735 | 0 |
| 1738540620 | 4.94845 | -0 | -0.08 | 4.95335 | 4.9889 | 4.9276 | 0 |
| 1738454220 | 4.9524 | 0 | 0.00 | 4.9524 | 4.9524 | 4.9524 | 0 |
| 1738367820 | 4.9524 | 0 | 0.01 | 4.95195 | 4.9803 | 4.9444 | 0 |
| 1738281420 | 4.9519 | -0.02 | -0.38 | 4.97115 | 4.98385 | 4.9168 | 0 |
| 1738195020 | 4.97085 | 0 | 0.05 | 4.96835 | 4.97565 | 4.9544 | 0 |
| 1738108620 | 4.96835 | 0.01 | 0.15 | 4.9625 | 4.97775 | 4.9618 | 0 |
| 1738022220 | 4.96085 | 0 | 0.08 | 4.95555 | 4.9642 | 4.9319 | 0 |
| 1737935820 | 4.9567 | 0 | 0.00 | 4.9567 | 4.9567 | 4.9567 | 0 |
| 1737849420 | 4.9567 | 0 | 0.00 | 4.9567 | 4.9567 | 4.9567 | 0 |
| 1737763020 | 4.9567 | -0.03 | -0.50 | 4.9817 | 4.9859 | 4.9483 | 0 |
| 1737676620 | 4.9818 | 0 | 0.03 | 4.98005 | 4.9944 | 4.9715 | 0 |
| 1737590220 | 4.98045 | -0.02 | -0.37 | 5.00105 | 5.00305 | 4.9749 | 0 |
| 1737503820 | 4.9989 | -0.01 | -0.14 | 5.00595 | 5.00335 | 4.9749 | 0 |
| 1737417420 | 5.0061 | -0.01 | -0.18 | 5.0141 | 5.01905 | 4.9945 | 0 |
| 1737331020 | 5.01535 | 0 | 0.04 | 5.0149 | 5.0259 | 5.01075 | 0 |
| 1737244620 | 5.0134 | 0 | 0.00 | 5.0134 | 5.0134 | 5.0134 | 0 |
| 1737158220 | 5.0134 | -0.02 | -0.36 | 5.0307 | 5.03835 | 5.01 | 0 |
| 1737071820 | 5.0313 | -0.03 | -0.53 | 5.05905 | 5.05385 | 5.0273 | 0 |
| 1736985420 | 5.0583 | 0.01 | 0.29 | 5.04395 | 5.0643 | 5.03445 | 0 |
| 1736899020 | 5.0436 | -0.02 | -0.31 | 5.05995 | 5.0634499 | 5.0401 | 0 |
| 1736812620 | 5.0594 | 0.01 | 0.16 | 5.0519 | 5.0808 | 5.0542999 | 0 |
| 1736726220 | 5.0513 | 0.01 | 0.14 | 5.05165 | 5.0566 | 5.0439999 | 0 |
| 1736639820 | 5.0439999 | 0 | 0.00 | 5.0439999 | 5.0439999 | 5.0439999 | 0 |
| 1736553420 | 5.0439999 | 0.01 | 0.26 | 5.0306 | 5.0598 | 5.0214 | 0 |
| 1736467020 | 5.0308 | -0 | -0.00 | 5.0316 | 5.04015 | 5.0242 | 0 |
| 1736380620 | 5.03095 | 0.01 | 0.20 | 5.0217 | 5.0435 | 5.0213 | 0 |
| 1736294220 | 5.0211499 | 0.01 | 0.23 | 5.009 | 5.026 | 4.9968 | 0 |
| 1736207820 | 5.0095 | -0 | -0.05 | 5.0122 | 5.02805 | 4.9917999 | 0 |
| 1736121420 | 5.0121 | 0 | 0.09 | 5.0133 | 5.015 | 5.0077999 | 0 |
| 1736035020 | 5.0077999 | 0 | 0.00 | 5.0077999 | 5.0077999 | 5.0077999 | 0 |
| 1735948620 | 5.0077999 | -0.04 | -0.71 | 5.0434 | 5.0496 | 5.0057 | 0 |
| 1735862220 | 5.0437 | 0.03 | 0.64 | 5.0118 | 5.0523999 | 4.9917999 | 0 |
| 1735775820 | 5.0117 | 0.02 | 0.34 | 5.0062 | 5.0134 | 4.9997999 | 0 |
| 1735689420 | 4.99475 | 0 | 0.00 | 4.99475 | 4.99475 | 4.99475 | 0 |
| 1735603020 | 4.99475 | 0.03 | 0.60 | 4.96485 | 5.0012 | 4.9591 | 0 |
| 1735516620 | 4.96515 | 0 | 0.10 | 4.963 | 4.96845 | 4.9592 | 0 |
| 1735430220 | 4.9603 | 0 | 0.00 | 4.9603 | 4.9603 | 4.9603 | 0 |
| 1735343760 | 4.9603 | -0.01 | -0.14 | 4.96825 | 4.9776 | 4.9551 | 0 |
| 1735257420 | 4.9673 | -0.03 | -0.61 | 4.9978 | 4.9957 | 4.964 | 0 |
| 1735171020 | 4.99785 | 0 | 0.05 | 4.9943 | 5.0184 | 4.9699 | 0 |
| 1735084620 | 4.9954 | 0.01 | 0.13 | 4.98825 | 5.00145 | 4.9742 | 0 |
| 1734998220 | 4.9889 | 0.01 | 0.23 | 4.97775 | 4.99095 | 4.967 | 0 |
| 1734911820 | 4.9772999 | -0.02 | -0.31 | 4.9798 | 4.9926 | 4.96845 | 0 |
| 1734825420 | 4.9926 | 0 | 0.00 | 4.9926 | 4.9926 | 4.9926 | 0 |
| 1734739020 | 4.9926 | -0 | -0.08 | 4.996 | 5.0018 | 4.972 | 0 |
| 1734652620 | 4.9965 | 0.01 | 0.25 | 4.9852 | 5.01435 | 4.9668 | 0 |
| 1734566220 | 4.9842 | 0.02 | 0.35 | 4.96675 | 4.9974 | 4.9523 | 0 |
| 1734479820 | 4.967 | -0.02 | -0.31 | 4.98235 | 4.984 | 4.9564 | 0 |
| 1734393420 | 4.98255 | -0 | -0.09 | 4.9883499 | 4.99525 | 4.9801 | 0 |
| 1734307020 | 4.9869 | 0 | 0.00 | 4.9869 | 4.9869 | 4.9869 | 0 |
| 1734220620 | 4.9869 | 0 | 0.00 | 4.9869 | 4.9869 | 4.9869 | 0 |
| 1734134220 | 4.9869 | -0.02 | -0.42 | 5.0082 | 5.01315 | 4.9823 | 0 |
| 1734047820 | 5.00785 | -0.01 | -0.16 | 5.0168 | 5.02635 | 5.0004 | 0 |
| 1733961420 | 5.0161 | 0.02 | 0.42 | 4.9952 | 5.03155 | 4.99055 | 0 |
| 1733875020 | 4.99525 | 0.01 | 0.21 | 4.98505 | 5.0134999 | 4.9791999 | 0 |
| 1733788620 | 4.9846 | -0 | -0.08 | 4.9882 | 5.00535 | 4.9836 | 0 |
| 1733702220 | 4.98855 | 0.01 | 0.11 | 4.99 | 4.99295 | 4.982 | 0 |
| 1733615820 | 4.9829 | 0 | 0.00 | 4.9829 | 4.9829 | 4.9829 | 0 |
| 1733529420 | 4.9829 | -0.04 | -0.82 | 5.02485 | 5.0277 | 4.9795999 | 0 |
| 1733443020 | 5.02425 | -0.02 | -0.34 | 5.04135 | 5.04275 | 5.018 | 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
