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 | -0.0123365 | -0.233475913278 | 5.2838427 | 5.3054609 | 5.2310778 | 0 | 0 | FX |
| 4 | -0.0221572 | -0.418560802336 | 5.2936634 | 5.3126436 | 5.2234681 | 0 | 0 | FX |
| 12 | -0.0905689 | -1.68906436987 | 5.3620751 | 5.4065171 | 5.2234681 | 0 | 0 | FX |
| 26 | 0.0615454 | 1.18130255414 | 5.2099608 | 5.4065171 | 5.1998962 | 0 | 0 | FX |
| 52 | 0.0170393 | 0.324282183603 | 5.2544669 | 5.4065171 | 5.0097274 | 0 | 0 | FX |
| 156 | 0.5592042 | 11.8669007207 | 4.712302 | 5.4065171 | 4.7033943 | 0 | 0 | FX |
| 260 | 0.7933516 | 17.7160386557 | 4.4781546 | 5.4065171 | 4.3751418 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 5.2710301 | 0 | 0.00 | 5.2710301 | 5.2710301 | 5.2710301 | 0 |
| 1739663820 | 5.2710301 | 0 | 0.00 | 5.2710301 | 5.2710301 | 5.2710301 | 0 |
| 1739577420 | 5.2710301 | 0 | 0.07 | 5.2681576 | 5.286806 | 5.2537908 | 0 |
| 1739491020 | 5.2671607 | 0.02 | 0.45 | 5.2432849 | 5.292932 | 5.2310778 | 0 |
| 1739404620 | 5.2433891 | -0.02 | -0.38 | 5.2634749 | 5.2716737 | 5.2346608 | 0 |
| 1739318220 | 5.2635268 | -0.04 | -0.72 | 5.3013951 | 5.2997915 | 5.2565128 | 0 |
| 1739231820 | 5.3014335 | 0.01 | 0.24 | 5.2838427 | 5.3054609 | 5.28988 | 0 |
| 1739145420 | 5.288713 | 0 | 0.00 | 5.288713 | 5.288713 | 5.288713 | 0 |
| 1739059020 | 5.288713 | 0 | 0.00 | 5.288713 | 5.288713 | 5.288713 | 0 |
| 1738972620 | 5.288713 | -0.01 | -0.10 | 5.2935558 | 5.3003523 | 5.2772591 | 0 |
| 1738886220 | 5.2938057 | -0.01 | -0.26 | 5.3080537 | 5.3121781 | 5.2804528 | 0 |
| 1738799820 | 5.3076551 | 0.01 | 0.16 | 5.2989942 | 5.3084417 | 5.2904188 | 0 |
| 1738713420 | 5.298929 | 0.01 | 0.26 | 5.2856727 | 5.305986 | 5.2903839 | 0 |
| 1738627020 | 5.2854094 | 0.06 | 1.16 | 5.2248103 | 5.3126436 | 5.2802938 | 0 |
| 1738540620 | 5.2248103 | -0.05 | -0.86 | 5.270275 | 5.270275 | 5.2248103 | 0 |
| 1738454220 | 5.270275 | 0 | 0.00 | 5.270275 | 5.270275 | 5.270275 | 0 |
| 1738367820 | 5.270275 | 0.01 | 0.17 | 5.2611905 | 5.2790013 | 5.2531935 | 0 |
| 1738281420 | 5.2615727 | -0 | -0.06 | 5.2657945 | 5.272006 | 5.2459993 | 0 |
| 1738195020 | 5.2647722 | -0.01 | -0.21 | 5.276039 | 5.2810154 | 5.2582744 | 0 |
| 1738108620 | 5.2757364 | 0.01 | 0.16 | 5.2692629 | 5.2761552 | 5.2585893 | 0 |
| 1738022220 | 5.2675707 | 0.03 | 0.62 | 5.2259829 | 5.2770436 | 5.2435582 | 0 |
| 1737935820 | 5.2353395 | 0 | 0.00 | 5.2353395 | 5.2353395 | 5.2353395 | 0 |
| 1737849420 | 5.2353395 | 0 | 0.00 | 5.2353395 | 5.2353395 | 5.2353395 | 0 |
| 1737763020 | 5.2353395 | -0.03 | -0.54 | 5.2630709 | 5.2612963 | 5.2234681 | 0 |
| 1737676620 | 5.2639002 | -0.01 | -0.19 | 5.2741093 | 5.2784685 | 5.2600926 | 0 |
| 1737590220 | 5.2741615 | -0 | -0.00 | 5.2748742 | 5.279748 | 5.2619047 | 0 |
| 1737503820 | 5.2743544 | 0 | 0.06 | 5.2708011 | 5.2868457 | 5.2616432 | 0 |
| 1737417420 | 5.2709644 | -0.02 | -0.43 | 5.2936634 | 5.2916855 | 5.2604945 | 0 |
| 1737331020 | 5.2936634 | -0 | -0.08 | 5.2977961 | 5.2977961 | 5.2936634 | 0 |
| 1737244620 | 5.2977961 | 0 | 0.01 | 5.2974682 | 5.2977961 | 5.2936634 | 0 |
| 1737158220 | 5.2974682 | -0 | -0.07 | 5.3010025 | 5.3120792 | 5.2855736 | 0 |
| 1737071820 | 5.3013674 | 0 | 0.07 | 5.2977678 | 5.3087476 | 5.2961275 | 0 |
| 1736985420 | 5.2974128 | 0.01 | 0.13 | 5.2903338 | 5.3064682 | 5.284778 | 0 |
| 1736899020 | 5.2905205 | 0 | 0.01 | 5.2903028 | 5.3059145 | 5.2824889 | 0 |
| 1736812620 | 5.2900774 | -0.01 | -0.23 | 5.3020881 | 5.3261296 | 5.2865379 | 0 |
| 1736726220 | 5.3020881 | 0 | 0.00 | 5.3020881 | 5.3020881 | 5.3020881 | 0 |
| 1736639820 | 5.3020881 | 0 | 0.00 | 5.3020881 | 5.3020881 | 5.2997004 | 0 |
| 1736553420 | 5.3020881 | 0.01 | 0.13 | 5.2957623 | 5.3020881 | 5.2783245 | 0 |
| 1736467020 | 5.2952557 | 0 | 0.06 | 5.2922452 | 5.3007878 | 5.2894827 | 0 |
| 1736380620 | 5.2922354 | 0.01 | 0.10 | 5.2868255 | 5.3061761 | 5.2793265 | 0 |
| 1736294220 | 5.2867179 | -0.01 | -0.12 | 5.2938576 | 5.2952163 | 5.2694696 | 0 |
| 1736207820 | 5.2932857 | -0.02 | -0.32 | 5.3101501 | 5.3115708 | 5.2874048 | 0 |
| 1736121420 | 5.3101501 | -0 | -0.02 | 5.3114266 | 5.3114266 | 5.3101501 | 0 |
| 1736035020 | 5.3114266 | 0 | 0.00 | 5.3114266 | 5.3114266 | 5.3101501 | 0 |
| 1735948620 | 5.3114266 | -0 | -0.01 | 5.3125805 | 5.3208837 | 5.3078499 | 0 |
| 1735862220 | 5.3120408 | 0.02 | 0.35 | 5.2920704 | 5.3274175 | 5.3003756 | 0 |
| 1735775820 | 5.2934015 | 0 | 0.02 | 5.2967065 | 5.3056199 | 5.292399 | 0 |
| 1735689420 | 5.2924179 | 0 | 0.00 | 5.2924179 | 5.2924179 | 5.2924179 | 0 |
| 1735603020 | 5.2924179 | 0 | 0.03 | 5.2907259 | 5.2952049 | 5.2708189 | 0 |
| 1735516620 | 5.2907259 | -0 | -0.04 | 5.2930745 | 5.2930745 | 5.2907259 | 0 |
| 1735430220 | 5.2930745 | 0 | 0.00 | 5.2930745 | 5.2930745 | 5.2907259 | 0 |
| 1735343760 | 5.2930745 | -0.02 | -0.33 | 5.3095976 | 5.3159198 | 5.2873601 | 0 |
| 1735257420 | 5.3103498 | -0.01 | -0.13 | 5.3174788 | 5.3187846 | 5.3030909 | 0 |
| 1735171020 | 5.3171396 | 0.01 | 0.11 | 5.3111678 | 5.4065171 | 5.3069445 | 0 |
| 1735084620 | 5.3111678 | -0.01 | -0.21 | 5.3225752 | 5.3264037 | 5.3090848 | 0 |
| 1734998220 | 5.3224047 | -0.02 | -0.29 | 5.3380496 | 5.3466153 | 5.3148744 | 0 |
| 1734911820 | 5.3380496 | 0 | 0.00 | 5.3380496 | 5.3380496 | 5.3380496 | 0 |
| 1734825420 | 5.3380496 | -0 | -0.04 | 5.3399611 | 5.3399611 | 5.3380496 | 0 |
| 1734739020 | 5.3399611 | -0 | -0.01 | 5.3402518 | 5.3584639 | 5.3394607 | 0 |
| 1734652620 | 5.3402885 | 0.01 | 0.19 | 5.3304419 | 5.3465644 | 5.3200287 | 0 |
| 1734566220 | 5.3301172 | 0.02 | 0.35 | 5.3122093 | 5.333767 | 5.2992762 | 0 |
| 1734479820 | 5.3116947 | 0.02 | 0.38 | 5.2916568 | 5.3177857 | 5.282852 | 0 |
| 1734393420 | 5.2916438 | -0.01 | -0.24 | 5.3062175 | 5.3207598 | 5.2899295 | 0 |
| 1734307020 | 5.3041433 | 0 | 0.00 | 5.3041433 | 5.3041433 | 5.3041433 | 0 |
| 1734220620 | 5.3041433 | 0 | 0.00 | 5.3041433 | 5.3041433 | 5.3041433 | 0 |
| 1734134220 | 5.3041433 | -0.02 | -0.31 | 5.3210854 | 5.324815 | 5.2981342 | 0 |
| 1734047820 | 5.3204031 | -0.03 | -0.60 | 5.3526548 | 5.3552153 | 5.317443 | 0 |
| 1733961420 | 5.3524124 | 0.01 | 0.11 | 5.3468072 | 5.3575614 | 5.3423885 | 0 |
| 1733875020 | 5.3464897 | -0.01 | -0.28 | 5.3619873 | 5.3703829 | 5.3454524 | 0 |
| 1733788620 | 5.3614512 | 0.05 | 0.85 | 5.3160614 | 5.3639956 | 5.34493 | 0 |
| 1733702220 | 5.3160614 | -0.04 | -0.66 | 5.3513882 | 5.3244166 | 5.3160614 | 0 |
| 1733615820 | 5.3513882 | 0 | 0.00 | 5.3513882 | 5.3513882 | 5.3229545 | 0 |
| 1733529420 | 5.3513882 | -0 | -0.02 | 5.3533858 | 5.3690638 | 5.3497895 | 0 |
| 1733443020 | 5.352305 | -0 | -0.05 | 5.354214 | 5.3564245 | 5.3391235 | 0 |
| 1733356620 | 5.3549971 | 0.01 | 0.25 | 5.3407399 | 5.3641926 | 5.3366436 | 0 |
| 1733270220 | 5.3418475 | -0.01 | -0.10 | 5.3471333 | 5.3567403 | 5.3364896 | 0 |
| 1733183820 | 5.3470953 | -0 | -0.06 | 5.3500766 | 5.3576638 | 5.3375064 | 0 |
| 1733097420 | 5.3500766 | 0.01 | 0.21 | 5.3386677 | 5.3500766 | 5.3405544 | 0 |
| 1733011020 | 5.3386677 | 0 | 0.00 | 5.3386677 | 5.3405544 | 5.3386677 | 0 |
| 1732924620 | 5.3386677 | -0 | -0.04 | 5.3413945 | 5.3560804 | 5.3368874 | 0 |
| 1732838220 | 5.3410243 | 0 | 0.04 | 5.3389163 | 5.3496772 | 5.3339744 | 0 |
| 1732751820 | 5.3390603 | -0.01 | -0.26 | 5.3540632 | 5.3647048 | 5.3374271 | 0 |
| 1732665420 | 5.3527387 | -0.01 | -0.11 | 5.3631536 | 5.3587637 | 5.3368003 | 0 |
| 1732579020 | 5.3584739 | 0.02 | 0.29 | 5.3620751 | 5.3606455 | 5.3270348 | 0 |
| 1732492620 | 5.3429529 | 0 | 0.00 | 5.3429529 | 5.3429529 | 5.3429529 | 0 |
| 1732406220 | 5.3429529 | 0 | 0.00 | 5.3429529 | 5.3429529 | 5.3429529 | 0 |
| 1732319820 | 5.3429529 | -0.02 | -0.30 | 5.3594041 | 5.4044076 | 5.3376536 | 0 |
| 1732233420 | 5.3589568 | 0.02 | 0.35 | 5.3395871 | 5.3629167 | 5.3411072 | 0 |
| 1732147020 | 5.3401078 | 0.02 | 0.41 | 5.3179996 | 5.3479741 | 5.312712 | 0 |
| 1732060620 | 5.3185206 | 0 | 0.02 | 5.3169572 | 5.3485226 | 5.3130159 | 0 |
| 1731974220 | 5.3177227 | -0 | -0.00 | 5.3179218 | 5.3230677 | 5.3104344 | 0 |
| 1731887820 | 5.3179218 | -0 | -0.01 | 5.318284 | 5.3200907 | 5.3179218 | 0 |
| 1731801420 | 5.318284 | 0 | 0.00 | 5.318284 | 5.3215435 | 5.318284 | 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
