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 | 0.046554 | 0.39123046747 | 11.89938 | 11.979424 | 11.88772 | 0 | 0 | FX |
| 4 | 0.069544 | 0.58556514227 | 11.87639 | 12.035918 | 11.743657 | 0 | 0 | FX |
| 12 | 0.296643 | 2.54644681809 | 11.649291 | 12.035918 | 11.5883 | 0 | 0 | FX |
| 26 | 0.244906 | 2.09302977482 | 11.701028 | 12.035918 | 11.5883 | 0 | 0 | FX |
| 52 | 0.437434 | 3.8009645045 | 11.5085 | 12.035918 | 11.416183 | 0 | 0 | FX |
| 156 | 0.085934 | 0.724569983137 | 11.86 | 1159 | 11.2 | 0 | 0 | FX |
| 260 | 1.725934 | 16.8878082192 | 10.22 | 2100 | 10.215 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 11.925816 | -0.02 | -0.15 | 11.942126 | 11.940932 | 11.908002 | 0 |
| 1739923020 | 11.943571 | -0.01 | -0.11 | 11.954391 | 11.955892 | 11.92 | 0 |
| 1739836620 | 11.956176 | 0.02 | 0.15 | 11.934523 | 11.979424 | 11.949735 | 0 |
| 1739750220 | 11.938644 | 0 | 0.00 | 11.938644 | 11.938644 | 11.938644 | 0 |
| 1739663820 | 11.938644 | 0 | 0.00 | 11.938644 | 11.938644 | 11.938644 | 0 |
| 1739577420 | 11.938644 | 0.02 | 0.18 | 11.919859 | 11.970155 | 11.920941 | 0 |
| 1739491020 | 11.917765 | 0.02 | 0.15 | 11.89938 | 11.927097 | 11.88772 | 0 |
| 1739404620 | 11.899428 | 0.02 | 0.18 | 11.877694 | 11.901466 | 11.850839 | 0 |
| 1739318220 | 11.877539 | -0.09 | -0.73 | 11.964629 | 11.891774 | 11.854526 | 0 |
| 1739231820 | 11.964705 | -0.05 | -0.45 | 11.984326 | 12.03 | 11.95782 | 0 |
| 1739145420 | 12.019124 | 0 | 0.00 | 12.019124 | 12.019124 | 12.019124 | 0 |
| 1739059020 | 12.019124 | 0 | 0.00 | 12.019124 | 12.019124 | 12.019124 | 0 |
| 1738972620 | 12.019124 | -0 | -0.00 | 12.019366 | 12.035918 | 11.978554 | 0 |
| 1738886220 | 12.019176 | 0.03 | 0.23 | 11.993091 | 12.03 | 11.996514 | 0 |
| 1738799820 | 11.991502 | 0.04 | 0.31 | 11.950891 | 12.025479 | 11.948555 | 0 |
| 1738713420 | 11.95425 | 0.06 | 0.48 | 11.8966 | 11.96726 | 11.875341 | 0 |
| 1738627020 | 11.896902 | 0.13 | 1.11 | 11.767148 | 11.912191 | 11.856858 | 0 |
| 1738540620 | 11.765933 | -0.08 | -0.65 | 11.825987 | 11.825987 | 11.743657 | 0 |
| 1738454220 | 11.842975 | 0 | 0.00 | 11.842975 | 11.842975 | 11.842975 | 0 |
| 1738367820 | 11.842975 | -0.05 | -0.42 | 11.891942 | 11.891765 | 11.805771 | 0 |
| 1738281420 | 11.892619 | -0.03 | -0.29 | 11.924852 | 11.928563 | 11.868911 | 0 |
| 1738195020 | 11.926713 | 0.03 | 0.22 | 11.898017 | 11.932354 | 11.890179 | 0 |
| 1738108620 | 11.90086 | 0.01 | 0.06 | 11.887105 | 11.919091 | 11.874935 | 0 |
| 1738022220 | 11.894259 | -0 | -0.03 | 11.869991 | 11.924701 | 11.875911 | 0 |
| 1737935820 | 11.897526 | 0 | 0.00 | 11.897526 | 11.897526 | 11.897526 | 0 |
| 1737849420 | 11.897526 | 0 | 0.00 | 11.897526 | 11.897526 | 11.897526 | 0 |
| 1737763020 | 11.897526 | 0.03 | 0.24 | 11.867632 | 11.92302 | 11.874135 | 0 |
| 1737676620 | 11.868552 | -0.01 | -0.05 | 11.87639 | 11.872743 | 11.848726 | 0 |
| 1737590220 | 11.874947 | 0 | 0.02 | 11.870675 | 11.893203 | 11.865717 | 0 |
| 1737503820 | 11.872204 | 0 | 0.01 | 11.87277 | 11.918747 | 11.86706 | 0 |
| 1737417420 | 11.871407 | 0.07 | 0.57 | 11.80437 | 11.877818 | 11.806317 | 0 |
| 1737331020 | 11.803855 | 0.01 | 0.12 | 11.789702 | 11.807042 | 11.787727 | 0 |
| 1737244620 | 11.789702 | -0 | -0.02 | 11.792557 | 11.792557 | 11.789702 | 0 |
| 1737158220 | 11.792557 | 0 | 0.04 | 11.787621 | 11.8013 | 11.773048 | 0 |
| 1737071820 | 11.787811 | 0.02 | 0.19 | 11.764829 | 11.829156 | 11.757532 | 0 |
| 1736985420 | 11.76575 | -0.02 | -0.13 | 11.779952 | 11.805604 | 11.747105 | 0 |
| 1736899020 | 11.781067 | -0.03 | -0.22 | 11.806968 | 11.824883 | 11.769163 | 0 |
| 1736812620 | 11.807263 | 0.1 | 0.84 | 11.708856 | 11.861702 | 11.735817 | 0 |
| 1736726220 | 11.708856 | 0 | 0.02 | 11.706836 | 11.710439 | 11.706836 | 0 |
| 1736639820 | 11.706836 | 0 | 0.00 | 11.706836 | 11.706836 | 11.706255 | 0 |
| 1736553420 | 11.706836 | 0.03 | 0.24 | 11.679118 | 11.714922 | 11.675009 | 0 |
| 1736467020 | 11.67858 | -0 | -0.01 | 11.679594 | 11.722045 | 11.666654 | 0 |
| 1736380620 | 11.679675 | -0.01 | -0.07 | 11.686684 | 11.735383 | 11.667718 | 0 |
| 1736294220 | 11.687538 | 0.03 | 0.22 | 11.66227 | 11.722244 | 11.671374 | 0 |
| 1736207820 | 11.662349 | 0.01 | 0.10 | 11.651553 | 11.705662 | 11.647833 | 0 |
| 1736121420 | 11.650286 | -0.01 | -0.05 | 11.656488 | 11.659869 | 11.649258 | 0 |
| 1736035020 | 11.656488 | 0 | 0.00 | 11.656488 | 11.656488 | 11.65369 | 0 |
| 1735948620 | 11.656488 | -0.03 | -0.28 | 11.690213 | 11.704443 | 11.647746 | 0 |
| 1735862220 | 11.68906 | -0.03 | -0.28 | 11.722247 | 11.728569 | 11.680159 | 0 |
| 1735775820 | 11.721784 | -0.01 | -0.07 | 11.666155 | 11.724046 | 11.666155 | 0 |
| 1735689420 | 11.729658 | 0 | 0.00 | 11.729658 | 11.729658 | 11.729658 | 0 |
| 1735603020 | 11.729658 | 0.04 | 0.30 | 11.695785 | 11.731295 | 11.677679 | 0 |
| 1735516620 | 11.694191 | -0 | -0.01 | 11.695334 | 11.700135 | 11.693719 | 0 |
| 1735430220 | 11.695334 | 0 | 0.00 | 11.695334 | 11.696778 | 11.695334 | 0 |
| 1735343760 | 11.695334 | -0.04 | -0.36 | 11.737357 | 11.752275 | 11.676436 | 0 |
| 1735257420 | 11.737341 | 0.04 | 0.35 | 11.696614 | 11.738699 | 11.658005 | 0 |
| 1735171020 | 11.696518 | 0.04 | 0.31 | 11.660394 | 11.704416 | 11.657527 | 0 |
| 1735084620 | 11.660394 | 0.02 | 0.15 | 11.644008 | 11.703388 | 11.628225 | 0 |
| 1734998220 | 11.643405 | -0.01 | -0.07 | 11.653476 | 11.654159 | 11.634947 | 0 |
| 1734911820 | 11.651853 | 0 | 0.01 | 11.651054 | 11.660249 | 11.648418 | 0 |
| 1734825420 | 11.651054 | 0 | 0.01 | 11.649486 | 11.651054 | 11.649486 | 0 |
| 1734739020 | 11.649486 | -0.01 | -0.12 | 11.662565 | 11.692703 | 11.628007 | 0 |
| 1734652620 | 11.663897 | 0.04 | 0.32 | 11.628406 | 11.677592 | 11.626455 | 0 |
| 1734566220 | 11.626921 | -0.03 | -0.22 | 11.651361 | 11.654655 | 11.5883 | 0 |
| 1734479820 | 11.652665 | 0 | 0.03 | 11.649752 | 11.685621 | 11.639715 | 0 |
| 1734393420 | 11.649488 | -0 | -0.04 | 11.654587 | 11.667466 | 11.634262 | 0 |
| 1734307020 | 11.653746 | 0 | 0.02 | 11.648856 | 11.65397 | 11.646457 | 0 |
| 1734220620 | 11.651357 | 0 | 0.00 | 11.651357 | 11.651357 | 11.651357 | 0 |
| 1734134220 | 11.651357 | -0.01 | -0.08 | 11.660674 | 11.699732 | 11.630647 | 0 |
| 1734047820 | 11.660676 | -0.01 | -0.11 | 11.670897 | 11.693965 | 11.6563 | 0 |
| 1733961420 | 11.673523 | -0.02 | -0.20 | 11.695237 | 11.703253 | 11.641236 | 0 |
| 1733875020 | 11.696801 | 0.03 | 0.22 | 11.672536 | 11.722593 | 11.680608 | 0 |
| 1733788620 | 11.671364 | 0.04 | 0.38 | 11.636449 | 11.699423 | 11.618702 | 0 |
| 1733702220 | 11.626664 | 0 | 0.00 | 11.626664 | 11.626664 | 11.626664 | 0 |
| 1733615820 | 11.626664 | 0 | 0.00 | 11.626664 | 11.626664 | 11.626664 | 0 |
| 1733529420 | 11.626664 | -0.03 | -0.28 | 11.660147 | 11.667067 | 11.621226 | 0 |
| 1733443020 | 11.658993 | 0.02 | 0.16 | 11.64144 | 11.679273 | 11.635269 | 0 |
| 1733356620 | 11.640819 | 0.04 | 0.31 | 11.603886 | 11.658659 | 11.611087 | 0 |
| 1733270220 | 11.604735 | -0.03 | -0.22 | 11.627779 | 11.628635 | 11.595531 | 0 |
| 1733183820 | 11.630415 | -0.02 | -0.18 | 11.651983 | 11.65526 | 11.615974 | 0 |
| 1733097420 | 11.651461 | -0.01 | -0.12 | 11.665999 | 11.666402 | 11.651268 | 0 |
| 1733011020 | 11.665999 | -0 | -0.00 | 11.666029 | 11.666029 | 11.665999 | 0 |
| 1732924620 | 11.666029 | 0.01 | 0.08 | 11.655975 | 11.694054 | 11.657359 | 0 |
| 1732838220 | 11.656611 | 0.01 | 0.06 | 11.649291 | 11.656962 | 11.639236 | 0 |
| 1732751820 | 11.649476 | 0.03 | 0.24 | 11.621991 | 11.673603 | 11.618986 | 0 |
| 1732665420 | 11.621592 | 0 | 0.01 | 11.609846 | 11.63695 | 11.594817 | 0 |
| 1732579020 | 11.620558 | -0.01 | -0.09 | 11.659164 | 11.647242 | 11.613265 | 0 |
| 1732492620 | 11.631138 | 0 | 0.00 | 11.631138 | 11.631138 | 11.631138 | 0 |
| 1732406220 | 11.631138 | -0 | -0.01 | 11.631763 | 11.631763 | 11.631138 | 0 |
| 1732319820 | 11.631763 | -0.01 | -0.12 | 11.644991 | 11.651038 | 11.623377 | 0 |
| 1732233420 | 11.646259 | 0.01 | 0.06 | 11.640031 | 11.668973 | 11.642393 | 0 |
| 1732147020 | 11.639371 | -0.03 | -0.23 | 11.667547 | 11.657174 | 11.626449 | 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
