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 | -0.0117841 | -0.217792924747 | 5.41069 | 5.4418286 | 5.3844874 | 0 | 0 | FX |
| 4 | -0.0048691 | -0.0901055280799 | 5.403775 | 5.4548438 | 5.3733781 | 0 | 0 | FX |
| 12 | -0.1769694 | -3.17384070623 | 5.5758753 | 5.6159387 | 5.3672078 | 0 | 0 | FX |
| 26 | -0.2377776 | -4.21839544477 | 5.6366835 | 5.8102136 | 2.17E-5 | 0 | 0 | FX |
| 52 | -0.4275314 | -7.33778427514 | 5.8264373 | 5.8533358 | 2.17E-5 | 0 | 0 | FX |
| 156 | -0.6934903 | -11.3828824855 | 6.0923962 | 7.80535 | 2.17E-5 | 0 | 0 | FX |
| 260 | -0.4907676 | -8.33267922237 | 5.8896735 | 168.77 | 2.17E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 5.412195 | 0 | 0.03 | 5.4096272 | 5.4153738 | 5.3844874 | 0 |
| 1738108620 | 5.4104956 | 0 | 0.03 | 5.4059716 | 5.4232882 | 5.4028599 | 0 |
| 1738022220 | 5.4090038 | -0.03 | -0.46 | 5.4143622 | 5.4336665 | 5.4027177 | 0 |
| 1737935820 | 5.4342194 | 0 | 0.00 | 5.4342194 | 5.4342194 | 5.4342194 | 0 |
| 1737849420 | 5.4342194 | 0 | 0.00 | 5.4342194 | 5.4342194 | 5.4342194 | 0 |
| 1737763020 | 5.4342194 | 0.02 | 0.31 | 5.4167826 | 5.4418286 | 5.4262 | 0 |
| 1737676620 | 5.4172002 | 0.01 | 0.12 | 5.41069 | 5.435873 | 5.4043918 | 0 |
| 1737590220 | 5.4109543 | -0.02 | -0.31 | 5.4318123 | 5.444515 | 5.4066582 | 0 |
| 1737503820 | 5.4277635 | -0.01 | -0.22 | 5.44022 | 5.4392936 | 5.383625 | 0 |
| 1737417420 | 5.439825 | 0.06 | 1.15 | 5.3792295 | 5.4548438 | 5.3757828 | 0 |
| 1737331020 | 5.37781 | -0.02 | -0.33 | 5.395441 | 5.395441 | 5.3742895 | 0 |
| 1737244620 | 5.395441 | 0 | 0.01 | 5.3946749 | 5.395441 | 5.3946749 | 0 |
| 1737158220 | 5.3946749 | -0.02 | -0.29 | 5.4100395 | 5.411545 | 5.3733781 | 0 |
| 1737071820 | 5.410195 | -0.02 | -0.44 | 5.435325 | 5.4276184 | 5.407015 | 0 |
| 1736985420 | 5.4341799 | 0.01 | 0.15 | 5.4257799 | 5.4444185 | 5.4195768 | 0 |
| 1736899020 | 5.425899 | 0.01 | 0.10 | 5.4201287 | 5.4305038 | 5.4029702 | 0 |
| 1736812620 | 5.420315 | 0.02 | 0.35 | 5.401455 | 5.4294736 | 5.3901269 | 0 |
| 1736726220 | 5.4011652 | -0.02 | -0.31 | 5.4180312 | 5.4180312 | 5.3932679 | 0 |
| 1736639820 | 5.4180312 | 0 | 0.06 | 5.4148132 | 5.4265899 | 5.4148132 | 0 |
| 1736553420 | 5.4148132 | 0.01 | 0.21 | 5.40383 | 5.426194 | 5.3888261 | 0 |
| 1736467020 | 5.4037236 | -0.01 | -0.12 | 5.411335 | 5.4149105 | 5.4008 | 0 |
| 1736380620 | 5.410385 | -0 | -0.06 | 5.4137023 | 5.4232175 | 5.3984365 | 0 |
| 1736294220 | 5.4138023 | -0.01 | -0.16 | 5.42175 | 5.4390841 | 5.4098889 | 0 |
| 1736207820 | 5.42245 | 0.04 | 0.67 | 5.3858427 | 5.4448646 | 5.3978329 | 0 |
| 1736121420 | 5.38651 | 0 | 0.04 | 5.3841059 | 5.3881257 | 5.3762488 | 0 |
| 1736035020 | 5.3841059 | 0 | 0.01 | 5.38382 | 5.3841059 | 5.3783402 | 0 |
| 1735948620 | 5.38382 | -0.01 | -0.28 | 5.3987999 | 5.4096252 | 5.3777919 | 0 |
| 1735862220 | 5.3987735 | -0.01 | -0.12 | 5.403775 | 5.4110655 | 5.3823999 | 0 |
| 1735775820 | 5.4051626 | -0 | -0.09 | 5.4042655 | 5.4097348 | 5.396171 | 0 |
| 1735689420 | 5.4099831 | 0 | 0.00 | 5.4099831 | 5.4099831 | 5.4099831 | 0 |
| 1735603020 | 5.4099831 | 0.02 | 0.37 | 5.3906599 | 5.4150753 | 5.3784577 | 0 |
| 1735516620 | 5.39007 | 0 | 0.07 | 5.3863979 | 5.421494 | 5.3817791 | 0 |
| 1735430220 | 5.3863979 | 0 | 0.01 | 5.3857979 | 5.392453 | 5.3845333 | 0 |
| 1735343760 | 5.3857979 | -0 | -0.09 | 5.390615 | 5.4002473 | 5.371755 | 0 |
| 1735257420 | 5.3907111 | -0.02 | -0.36 | 5.4115912 | 5.4106037 | 5.3821649 | 0 |
| 1735171020 | 5.410415 | 0 | 0.00 | 5.4103783 | 5.4493209 | 5.4034524 | 0 |
| 1735084620 | 5.4101774 | 0 | 0.06 | 5.40564 | 5.4311268 | 5.3865474 | 0 |
| 1734998220 | 5.4067268 | -0.01 | -0.09 | 5.41278 | 5.421677 | 5.3838237 | 0 |
| 1734911820 | 5.41174 | -0.01 | -0.13 | 5.4187586 | 5.4187586 | 5.3939495 | 0 |
| 1734825420 | 5.4187586 | -0 | -0.01 | 5.4190395 | 5.4190585 | 5.3939495 | 0 |
| 1734739020 | 5.4190395 | 0.02 | 0.46 | 5.3950023 | 5.4225354 | 5.3857115 | 0 |
| 1734652620 | 5.3944827 | 0.02 | 0.39 | 5.375725 | 5.4192254 | 5.3801298 | 0 |
| 1734566220 | 5.373754 | -0.06 | -1.03 | 5.429623 | 5.4339765 | 5.3672078 | 0 |
| 1734479820 | 5.42993 | -0.03 | -0.58 | 5.46152 | 5.4512512 | 5.421087 | 0 |
| 1734393420 | 5.4615094 | -0 | -0.07 | 5.466055 | 5.4694483 | 5.4496092 | 0 |
| 1734307020 | 5.4655699 | 0 | 0.00 | 5.4649803 | 5.46634 | 5.457009 | 0 |
| 1734220620 | 5.4654106 | 0 | 0.00 | 5.4654106 | 5.4654106 | 5.4654106 | 0 |
| 1734134220 | 5.4654106 | -0 | -0.07 | 5.4688941 | 5.4729935 | 5.4582913 | 0 |
| 1734047820 | 5.4691959 | -0.03 | -0.47 | 5.4949391 | 5.5047422 | 5.4641662 | 0 |
| 1733961420 | 5.494881 | 0.01 | 0.20 | 5.484365 | 5.5077027 | 5.4764267 | 0 |
| 1733875020 | 5.4840579 | -0 | -0.01 | 5.4850408 | 5.4941346 | 5.4772272 | 0 |
| 1733788620 | 5.4847571 | -0.02 | -0.31 | 5.49839 | 5.5164154 | 5.4839317 | 0 |
| 1733702220 | 5.5018072 | 0 | 0.00 | 5.5018072 | 5.5018072 | 5.5018072 | 0 |
| 1733615820 | 5.5018072 | 0 | 0.00 | 5.5018072 | 5.5018072 | 5.5018072 | 0 |
| 1733529420 | 5.5018072 | -0.05 | -0.86 | 5.5505438 | 5.5484066 | 5.4892721 | 0 |
| 1733443020 | 5.5492562 | 0.02 | 0.31 | 5.5321725 | 5.5652056 | 5.5298966 | 0 |
| 1733356620 | 5.53186 | -0 | -0.02 | 5.5331306 | 5.5404485 | 5.5271905 | 0 |
| 1733270220 | 5.5329 | -0.01 | -0.14 | 5.53936 | 5.5568586 | 5.5208966 | 0 |
| 1733183820 | 5.5404099 | -0.01 | -0.23 | 5.5528953 | 5.5534937 | 5.5223485 | 0 |
| 1733097420 | 5.5529977 | -0.01 | -0.12 | 5.5610851 | 5.5660932 | 5.5506941 | 0 |
| 1733011020 | 5.5594651 | -0 | -0.02 | 5.5607428 | 5.5607428 | 5.552644 | 0 |
| 1732924620 | 5.5607428 | 0 | 0.05 | 5.5563554 | 5.5682271 | 5.5416412 | 0 |
| 1732838220 | 5.5576962 | 0.01 | 0.19 | 5.5476354 | 5.5600901 | 5.5448712 | 0 |
| 1732751820 | 5.5473165 | 0.01 | 0.17 | 5.5393701 | 5.5551956 | 5.5273846 | 0 |
| 1732665420 | 5.5376768 | 0.01 | 0.20 | 5.5221962 | 5.5412962 | 5.5013756 | 0 |
| 1732579020 | 5.5264713 | -0.04 | -0.71 | 5.58591 | 5.5840424 | 5.5110412 | 0 |
| 1732492620 | 5.5659859 | 0 | 0.00 | 5.5659859 | 5.5659859 | 5.5659859 | 0 |
| 1732406220 | 5.5659859 | -0 | -0.03 | 5.5675842 | 5.5675859 | 5.5655248 | 0 |
| 1732319820 | 5.5675842 | 0 | 0.01 | 5.5659173 | 5.5771575 | 5.5506778 | 0 |
| 1732233420 | 5.5672608 | -0 | -0.07 | 5.5722514 | 5.588071 | 5.5650925 | 0 |
| 1732147020 | 5.571205 | -0.01 | -0.11 | 5.57751 | 5.5791592 | 5.5536228 | 0 |
| 1732060620 | 5.5771083 | 0.03 | 0.46 | 5.5506451 | 5.5811295 | 5.5441807 | 0 |
| 1731974220 | 5.5515637 | 0.02 | 0.43 | 5.52762 | 5.5597877 | 5.5191929 | 0 |
| 1731887820 | 5.52759 | 0 | 0.02 | 5.5266558 | 5.5314974 | 5.5186233 | 0 |
| 1731801420 | 5.5266558 | 0 | 0.01 | 5.5432514 | 5.5266558 | 5.5266558 | 0 |
| 1731715020 | 5.5259162 | -0.01 | -0.14 | 5.5332527 | 5.5490586 | 5.5189989 | 0 |
| 1731628620 | 5.533635 | -0.03 | -0.49 | 5.5611056 | 5.5625305 | 5.52999 | 0 |
| 1731542220 | 5.5608955 | -0.02 | -0.30 | 5.5771702 | 5.5844112 | 5.5534099 | 0 |
| 1731455820 | 5.5774901 | -0.01 | -0.14 | 5.5855 | 5.5876228 | 5.5687023 | 0 |
| 1731369420 | 5.5851888 | -0.01 | -0.09 | 5.5894281 | 5.590364 | 5.5732085 | 0 |
| 1731283020 | 5.5903075 | -0 | -0.02 | 5.5903162 | 5.5956331 | 5.5815392 | 0 |
| 1731196620 | 5.5916157 | 0 | 0.00 | 5.5916157 | 5.5916157 | 5.5916157 | 0 |
| 1731110220 | 5.5916157 | -0.01 | -0.22 | 5.6038124 | 5.6006305 | 5.5793034 | 0 |
| 1731023820 | 5.60375 | 0.03 | 0.49 | 5.5758753 | 5.6159387 | 5.5925678 | 0 |
| 1730937420 | 5.5764699 | -0.04 | -0.76 | 5.61699 | 5.6006962 | 5.5712167 | 0 |
| 1730851020 | 5.61929 | 0.03 | 0.50 | 5.5907 | 5.6321154 | 5.5920151 | 0 |
| 1730764620 | 5.5913817 | 0 | 0.08 | 5.5860725 | 5.6034941 | 5.5826513 | 0 |
| 1730678220 | 5.586725 | -0.02 | -0.27 | 5.601953 | 5.6020618 | 5.5810286 | 0 |
| 1730591820 | 5.601953 | -0 | -0.00 | 5.6020914 | 5.6020914 | 5.5776408 | 0 |
| 1730505420 | 5.6020914 | 0.02 | 0.41 | 5.5792251 | 5.6041831 | 5.5669705 | 0 |
| 1730419020 | 5.5793765 | -0.01 | -0.15 | 5.58697 | 5.597505 | 5.5718148 | 0 |
| 1730332620 | 5.5875116 | 0 | 0.03 | 5.58439 | 5.5953457 | 5.5747159 | 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
