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 | -0.1230832 | -1.79270203393 | 6.8657924 | 6.8935811 | 6.6797647 | 0 | 0 | FX |
| 4 | -0.1543019 | -2.23722852933 | 6.8970111 | 7.0843458 | 6.6797647 | 0 | 0 | FX |
| 12 | 0.2348616 | 3.60889827844 | 6.5078476 | 7.3789924 | 6.4061216 | 0 | 0 | FX |
| 26 | -0.1057839 | -1.54463030707 | 6.8484931 | 7.5013978 | 6.282334 | 0 | 0 | FX |
| 52 | 0.5857945 | 9.51441636832 | 6.1569147 | 7.5013978 | 5.9837573 | 0 | 0 | FX |
| 156 | 1.4245965 | 26.787632763 | 5.3181127 | 7.5013978 | 5.0229266 | 0 | 0 | FX |
| 260 | 1.1662458 | 20.9137174647 | 5.5764634 | 7.5013978 | 4.8355127 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750377420 | 6.7263516 | 0.03 | 0.39 | 6.7021642 | 6.7458488 | 6.6797647 | 0 |
| 1750291020 | 6.7002598 | -0.03 | -0.39 | 6.7286704 | 6.74574 | 6.6969338 | 0 |
| 1750204620 | 6.7266118 | -0.02 | -0.34 | 6.7547372 | 6.7712786 | 6.7091091 | 0 |
| 1750118220 | 6.7497331 | -0.09 | -1.25 | 6.8264654 | 6.8935811 | 6.7297957 | 0 |
| 1750031820 | 6.8350604 | 0 | 0.00 | 6.8350604 | 6.8350604 | 6.8350604 | 0 |
| 1749945420 | 6.8350604 | 0 | 0.00 | 6.8350604 | 6.8350604 | 6.8350604 | 0 |
| 1749859020 | 6.8350604 | -0.01 | -0.19 | 6.8657924 | 6.8783061 | 6.7929942 | 0 |
| 1749772620 | 6.8478181 | 0.08 | 1.22 | 6.7705943 | 6.8478181 | 6.7543434 | 0 |
| 1749686220 | 6.7650941 | -0.01 | -0.21 | 6.7798467 | 6.7881751 | 6.7353864 | 0 |
| 1749599820 | 6.7791256 | 0.01 | 0.14 | 6.7644164 | 6.7831769 | 6.739097 | 0 |
| 1749513420 | 6.7695795 | 0 | 0.07 | 6.7763647 | 6.815409 | 6.7585853 | 0 |
| 1749427020 | 6.7649909 | 0 | 0.00 | 6.7649909 | 6.7649909 | 6.7649909 | 0 |
| 1749340620 | 6.7649909 | 0 | 0.00 | 6.7649909 | 6.7649909 | 6.7649909 | 0 |
| 1749254220 | 6.7649909 | -0.05 | -0.77 | 6.8121738 | 6.823879 | 6.7606776 | 0 |
| 1749167820 | 6.8172586 | -0.07 | -1.01 | 6.8852799 | 6.8852387 | 6.7991682 | 0 |
| 1749081420 | 6.8869379 | 0.04 | 0.53 | 6.8552166 | 6.9127564 | 6.8136005 | 0 |
| 1748995020 | 6.8507069 | -0.1 | -1.46 | 6.9567597 | 6.948346 | 6.8295205 | 0 |
| 1748908620 | 6.9519047 | -0.01 | -0.12 | 6.965442 | 7.0843458 | 6.9188781 | 0 |
| 1748822220 | 6.9604687 | -0 | -0.02 | 6.964211 | 6.9649571 | 6.9602077 | 0 |
| 1748735820 | 6.9617876 | 0 | 0.00 | 6.9617876 | 6.9617876 | 6.9617876 | 0 |
| 1748649420 | 6.9617876 | 0.07 | 1.01 | 6.8976608 | 6.9879263 | 6.8490043 | 0 |
| 1748563020 | 6.8923293 | 0.06 | 0.83 | 6.8257269 | 6.8972553 | 6.8230504 | 0 |
| 1748476620 | 6.8358072 | 0.02 | 0.25 | 6.8223472 | 6.9123369 | 6.7993243 | 0 |
| 1748390220 | 6.8185667 | -0.09 | -1.31 | 6.9159631 | 6.9115234 | 6.8045249 | 0 |
| 1748303820 | 6.9087616 | 0.04 | 0.62 | 6.8687498 | 6.9207287 | 6.8558986 | 0 |
| 1748217420 | 6.865916 | -0.01 | -0.12 | 6.8706958 | 6.8738911 | 6.8658059 | 0 |
| 1748131020 | 6.8738911 | 0 | 0.00 | 6.8738911 | 6.8738911 | 6.8738911 | 0 |
| 1748044620 | 6.873891 | -0.03 | -0.41 | 6.8970111 | 7.0524167 | 6.8724259 | 0 |
| 1747958220 | 6.9022361 | 0.06 | 0.87 | 6.8490998 | 6.9094166 | 6.739259 | 0 |
| 1747871820 | 6.8427047 | -0.01 | -0.16 | 6.8599248 | 6.9171753 | 6.8281719 | 0 |
| 1747785420 | 6.8536631 | 0.09 | 1.38 | 6.7565952 | 6.8584917 | 6.7638354 | 0 |
| 1747699020 | 6.7606634 | 0 | 0.02 | 6.7843157 | 6.8275678 | 6.7518122 | 0 |
| 1747612620 | 6.7594745 | 0 | 0.00 | 6.7594745 | 6.7594745 | 6.7594745 | 0 |
| 1747526220 | 6.7594745 | 0 | 0.00 | 6.7594745 | 6.7594745 | 6.7594745 | 0 |
| 1747439820 | 6.7594745 | -0.05 | -0.70 | 6.8082982 | 6.8244202 | 6.746428 | 0 |
| 1747353420 | 6.8071689 | 0.11 | 1.59 | 6.6974982 | 6.8084439 | 6.7044224 | 0 |
| 1747267020 | 6.7005815 | 0.02 | 0.30 | 6.675542 | 6.7627183 | 6.6631641 | 0 |
| 1747180620 | 6.6804768 | -0.03 | -0.45 | 6.7085701 | 6.7651896 | 6.6557104 | 0 |
| 1747094220 | 6.7110025 | -0.07 | -0.96 | 6.7790055 | 6.815164 | 6.6854364 | 0 |
| 1747007820 | 6.776332 | -0.03 | -0.38 | 6.7764405 | 6.8024394 | 6.7709142 | 0 |
| 1746921420 | 6.8024394 | 0 | 0.00 | 6.8024394 | 6.8024394 | 6.8024394 | 0 |
| 1746835020 | 6.8024394 | -0.01 | -0.08 | 6.8126 | 6.8488434 | 6.7904174 | 0 |
| 1746748620 | 6.8081961 | -0.17 | -2.41 | 6.9739905 | 6.9817667 | 6.8006298 | 0 |
| 1746662220 | 6.9760496 | 0.06 | 0.82 | 6.9235275 | 7.0203028 | 6.9120762 | 0 |
| 1746575820 | 6.9195576 | -0 | -0.01 | 6.9141799 | 6.973639 | 6.8818535 | 0 |
| 1746489420 | 6.9200056 | 0.07 | 1.06 | 6.8688668 | 6.9762154 | 6.8389703 | 0 |
| 1746403020 | 6.8475016 | 0 | 0.00 | 6.8475016 | 6.8475016 | 6.8475016 | 0 |
| 1746316620 | 6.8475016 | 0 | 0.00 | 6.8475016 | 6.8475016 | 6.8475016 | 0 |
| 1746230220 | 6.8475016 | -0 | -0.04 | 6.8535963 | 6.9880057 | 6.8131052 | 0 |
| 1746143820 | 6.8500779 | -0.02 | -0.28 | 6.8763272 | 6.895551 | 6.8091994 | 0 |
| 1746057420 | 6.869484 | 0.05 | 0.66 | 6.8298501 | 6.9191854 | 6.7919736 | 0 |
| 1745971020 | 6.8242408 | -0.06 | -0.90 | 6.8877174 | 6.8974549 | 6.813955 | 0 |
| 1745884620 | 6.8861022 | 0.02 | 0.32 | 6.8669106 | 6.9276876 | 6.8172699 | 0 |
| 1745798220 | 6.8644517 | -0.03 | -0.41 | 6.8929647 | 6.8929647 | 6.8294158 | 0 |
| 1745711820 | 6.8929647 | 0 | 0.00 | 6.8929647 | 6.8929647 | 6.8929647 | 0 |
| 1745625420 | 6.8929647 | 0.04 | 0.52 | 6.8555227 | 6.8929647 | 6.815151 | 0 |
| 1745539020 | 6.8574148 | -0.02 | -0.27 | 6.8734303 | 6.9748218 | 6.8415059 | 0 |
| 1745452620 | 6.875642 | -0.05 | -0.67 | 6.9290714 | 6.9992491 | 6.8472345 | 0 |
| 1745366220 | 6.9223574 | -0.26 | -3.57 | 7.1766421 | 7.1998198 | 6.9084243 | 0 |
| 1745279820 | 7.1789376 | 0.01 | 0.18 | 7.1609622 | 7.3789924 | 7.1710603 | 0 |
| 1745193420 | 7.1662368 | 0.07 | 1.00 | 7.1459486 | 7.1697459 | 7.0953178 | 0 |
| 1745107020 | 7.0953178 | -0.11 | -1.58 | 7.0953178 | 7.0953178 | 7.0953178 | 0 |
| 1745020620 | 7.2091126 | 0 | 0.00 | 7.2091126 | 7.2091126 | 7.2091126 | 0 |
| 1744934220 | 7.2091126 | 0 | 0.00 | 7.2091126 | 7.2091126 | 7.2091126 | 0 |
| 1744847820 | 7.2091126 | 0.03 | 0.46 | 7.1796005 | 7.3244814 | 7.1671256 | 0 |
| 1744761420 | 7.1758722 | 0 | 0.03 | 7.1702154 | 7.2363704 | 7.1428382 | 0 |
| 1744675020 | 7.1736975 | -0 | -0.00 | 7.1749348 | 7.2713835 | 7.0566874 | 0 |
| 1744588620 | 7.1739297 | -0.02 | -0.28 | 7.1703777 | 7.1943867 | 7.1604396 | 0 |
| 1744502220 | 7.1943867 | 0 | 0.00 | 7.1943867 | 7.1943867 | 7.1943867 | 0 |
| 1744415820 | 7.1943867 | 0.02 | 0.31 | 7.1739488 | 7.2896743 | 7.1307392 | 0 |
| 1744329420 | 7.1718327 | 0.37 | 5.44 | 6.805999 | 7.2102558 | 6.7879971 | 0 |
| 1744243020 | 6.8016249 | -0.31 | -4.38 | 7.1092303 | 7.2842482 | 6.7857297 | 0 |
| 1744156620 | 7.1135429 | 0.23 | 3.34 | 6.8877577 | 7.1216193 | 6.8639447 | 0 |
| 1744070220 | 6.8837943 | 0.02 | 0.25 | 6.8611057 | 6.9185444 | 6.719022 | 0 |
| 1743983820 | 6.8668312 | 0.08 | 1.12 | 6.8709475 | 6.8802948 | 6.7908967 | 0 |
| 1743897420 | 6.7908967 | 0 | 0.00 | 6.7908967 | 6.7908967 | 6.7908967 | 0 |
| 1743810960 | 6.7908967 | 0.24 | 3.63 | 6.5528826 | 6.818111 | 6.5781066 | 0 |
| 1743724620 | 6.5531244 | 0.09 | 1.40 | 6.4584434 | 6.6858719 | 6.4643579 | 0 |
| 1743638220 | 6.4627008 | 0.03 | 0.51 | 6.4293121 | 6.4754597 | 6.4061216 | 0 |
| 1743551820 | 6.4302222 | -0.02 | -0.27 | 6.4486559 | 6.5152355 | 6.4217072 | 0 |
| 1743465420 | 6.4477791 | -0.05 | -0.81 | 6.534868 | 6.5955149 | 6.4409554 | 0 |
| 1743379020 | 6.5007023 | 0 | 0.00 | 6.5007023 | 6.5007023 | 6.5007023 | 0 |
| 1743292620 | 6.5007023 | 0 | 0.00 | 6.5007023 | 6.5007023 | 6.5007023 | 0 |
| 1743206220 | 6.5007023 | -0.01 | -0.17 | 6.5078476 | 6.5689818 | 6.5004166 | 0 |
| 1743119820 | 6.5114719 | 0.02 | 0.38 | 6.4904068 | 6.5333476 | 6.4752155 | 0 |
| 1743033420 | 6.4865785 | 0.03 | 0.42 | 6.4606049 | 6.5069954 | 6.4443415 | 0 |
| 1742947020 | 6.4591405 | -0.07 | -1.08 | 6.5208978 | 6.5734605 | 6.4424095 | 0 |
| 1742860620 | 6.5294293 | 0.07 | 1.01 | 6.4869204 | 6.5474589 | 6.4682503 | 0 |
| 1742774220 | 6.464238 | 0 | 0.00 | 6.464238 | 6.464238 | 6.464238 | 0 |
| 1742687820 | 6.464238 | 0 | 0.00 | 6.464238 | 6.464238 | 6.464238 | 0 |
| 1742601420 | 6.464238 | 0.03 | 0.41 | 6.4412111 | 6.5016849 | 6.4197395 | 0 |
| 1742515020 | 6.4375451 | -0.01 | -0.14 | 6.4503401 | 6.4644264 | 6.3952768 | 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
