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 | 0.008722 | 0.0726623883999 | 12.003459 | 12.091578 | 11.977396 | 0 | 0 | FX |
| 4 | 0.112637 | 0.946565683525 | 11.899544 | 12.091578 | 11.851806 | 0 | 0 | FX |
| 12 | 0.344408 | 2.95178865753 | 11.667773 | 12.22908 | 11.606279 | 0 | 0 | FX |
| 26 | 0.182015 | 1.53856674539 | 11.830166 | 12.22908 | 11.571679 | 0 | 0 | FX |
| 52 | 0.162327 | 1.36986497893 | 11.849854 | 12.22908 | 11.428767 | 0 | 0 | FX |
| 156 | -0.056081 | -0.464698230781 | 12.068262 | 12.247623 | 11.186756 | 0 | 0 | FX |
| 260 | 1.47227 | 13.9685240226 | 10.539911 | 12.247623 | 10.467849 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 12.00979 | -0.03 | -0.27 | 12.043273 | 12.038888 | 12.00453 | 0 |
| 1741823820 | 12.042676 | 0.04 | 0.32 | 12.006652 | 12.048061 | 11.993778 | 0 |
| 1741737420 | 12.004356 | -0.03 | -0.21 | 12.030752 | 12.045341 | 11.988416 | 0 |
| 1741651020 | 12.029859 | -0.02 | -0.13 | 12.008792 | 12.091578 | 11.982855 | 0 |
| 1741564620 | 12.04558 | 0 | 0.00 | 12.04558 | 12.04558 | 12.04558 | 0 |
| 1741478220 | 12.04558 | 0 | 0.00 | 12.04558 | 12.04558 | 12.04558 | 0 |
| 1741391820 | 12.04558 | 0.04 | 0.34 | 12.003459 | 12.04793 | 11.977396 | 0 |
| 1741305420 | 12.004245 | 0.02 | 0.18 | 11.982925 | 12.030098 | 11.986809 | 0 |
| 1741219020 | 11.982278 | -0.03 | -0.24 | 12.008279 | 11.996025 | 11.950232 | 0 |
| 1741132620 | 12.011657 | 0.03 | 0.26 | 11.980454 | 12.022569 | 11.959118 | 0 |
| 1741046220 | 11.980364 | -0.02 | -0.19 | 11.979423 | 12.005482 | 11.965041 | 0 |
| 1740959820 | 12.003189 | -0.06 | -0.51 | 12.025673 | 12.064689 | 12.003189 | 0 |
| 1740873420 | 12.064689 | 0 | 0.00 | 12.064689 | 12.064689 | 12.064689 | 0 |
| 1740787020 | 12.064689 | 0.08 | 0.67 | 11.987529 | 12.064689 | 11.977303 | 0 |
| 1740700620 | 11.984858 | -0.02 | -0.14 | 12.00043 | 12.039783 | 11.984155 | 0 |
| 1740614220 | 12.002208 | -0.02 | -0.17 | 12.02341 | 12.033917 | 11.996638 | 0 |
| 1740527820 | 12.02256 | 0.06 | 0.52 | 11.961371 | 12.040095 | 11.980414 | 0 |
| 1740441420 | 11.960288 | 0.02 | 0.19 | 11.851806 | 11.965597 | 11.851806 | 0 |
| 1740355020 | 11.93729 | 0 | 0.00 | 11.93729 | 11.93729 | 11.93729 | 0 |
| 1740268620 | 11.93729 | 0 | 0.00 | 11.93729 | 11.93729 | 11.93729 | 0 |
| 1740182220 | 11.93729 | 0 | 0.04 | 11.932188 | 11.962695 | 11.926209 | 0 |
| 1740095820 | 11.932692 | 0 | 0.02 | 11.931376 | 11.936869 | 11.880742 | 0 |
| 1740009420 | 11.929926 | -0.01 | -0.05 | 11.934825 | 11.941056 | 11.923041 | 0 |
| 1739923020 | 11.935649 | -0.04 | -0.31 | 11.974592 | 11.992468 | 11.926839 | 0 |
| 1739836620 | 11.973265 | 0.03 | 0.29 | 11.908791 | 11.982519 | 11.908791 | 0 |
| 1739750220 | 11.938734 | 0 | 0.00 | 11.938734 | 11.938734 | 11.938734 | 0 |
| 1739663820 | 11.938734 | 0 | 0.00 | 11.938734 | 11.938734 | 11.938734 | 0 |
| 1739577420 | 11.938734 | 0.04 | 0.33 | 11.899544 | 11.944608 | 11.874208 | 0 |
| 1739491020 | 11.899553 | 0.01 | 0.07 | 11.891486 | 11.909375 | 11.829875 | 0 |
| 1739404620 | 11.890714 | 0.01 | 0.11 | 11.821698 | 11.915989 | 11.838547 | 0 |
| 1739318220 | 11.877203 | -0.1 | -0.81 | 11.976691 | 11.901152 | 11.859393 | 0 |
| 1739231820 | 11.974793 | -0.04 | -0.36 | 12.09436 | 12.01294 | 11.964818 | 0 |
| 1739145420 | 12.017969 | 0 | 0.00 | 12.017969 | 12.017969 | 12.017969 | 0 |
| 1739059020 | 12.017969 | 0 | 0.00 | 12.017969 | 12.017969 | 12.017969 | 0 |
| 1738972620 | 12.017969 | 0 | 0.02 | 12.017101 | 12.050051 | 11.97841 | 0 |
| 1738886220 | 12.016136 | 0.01 | 0.05 | 12.010422 | 12.029486 | 12.004893 | 0 |
| 1738799820 | 12.010592 | -0.12 | -0.99 | 12.131657 | 12.034356 | 11.959093 | 0 |
| 1738713420 | 12.130235 | 0.05 | 0.38 | 12.089184 | 12.157191 | 12.098671 | 0 |
| 1738627020 | 12.084815 | -0.13 | -1.03 | 12.191804 | 12.191804 | 11.994099 | 0 |
| 1738540620 | 12.210293 | 0.17 | 1.38 | 12.062587 | 12.22908 | 12.044057 | 0 |
| 1738454220 | 12.044392 | 0 | 0.00 | 12.044392 | 12.044392 | 12.044392 | 0 |
| 1738367820 | 12.044392 | -0.01 | -0.09 | 12.053577 | 12.072296 | 12.026565 | 0 |
| 1738281420 | 12.054699 | -0.03 | -0.23 | 12.083202 | 12.093423 | 12.043115 | 0 |
| 1738195020 | 12.082969 | 0.15 | 1.22 | 11.939009 | 12.099033 | 11.926676 | 0 |
| 1738108620 | 11.937375 | 0.03 | 0.23 | 11.911684 | 11.942276 | 11.924025 | 0 |
| 1738022220 | 11.909986 | 0.02 | 0.15 | 11.895539 | 11.925742 | 11.881508 | 0 |
| 1737935820 | 11.892049 | 0 | 0.00 | 11.892049 | 11.892049 | 11.892049 | 0 |
| 1737849420 | 11.892049 | 0 | 0.00 | 11.892049 | 11.892049 | 11.892049 | 0 |
| 1737763020 | 11.892049 | 0.03 | 0.25 | 11.860185 | 11.924806 | 11.828516 | 0 |
| 1737676620 | 11.862264 | -0.03 | -0.24 | 11.891765 | 11.877745 | 11.845832 | 0 |
| 1737590220 | 11.890452 | 0 | 0.00 | 11.890774 | 11.97773 | 11.868641 | 0 |
| 1737503820 | 11.889919 | 0.1 | 0.87 | 11.785321 | 11.905931 | 11.80449 | 0 |
| 1737417420 | 11.787152 | -0.03 | -0.27 | 11.838353 | 11.871213 | 11.76698 | 0 |
| 1737331020 | 11.819087 | 0.04 | 0.34 | 11.819087 | 11.819087 | 11.779341 | 0 |
| 1737244620 | 11.779341 | 0.01 | 0.10 | 11.819087 | 11.819087 | 11.767203 | 0 |
| 1737158220 | 11.767203 | -0.05 | -0.39 | 11.812452 | 11.83678 | 11.760688 | 0 |
| 1737071820 | 11.812899 | 0.02 | 0.18 | 11.790237 | 11.830559 | 11.79064 | 0 |
| 1736985420 | 11.791629 | -0.01 | -0.09 | 11.800284 | 11.822144 | 11.768871 | 0 |
| 1736899020 | 11.802673 | -0.02 | -0.15 | 11.816994 | 11.830228 | 11.793997 | 0 |
| 1736812620 | 11.819814 | 0.08 | 0.67 | 11.808296 | 11.833003 | 11.762079 | 0 |
| 1736726220 | 11.741627 | 0 | 0.00 | 11.741627 | 11.741627 | 11.741627 | 0 |
| 1736639820 | 11.741627 | 0.05 | 0.39 | 11.787764 | 11.787764 | 11.696465 | 0 |
| 1736553420 | 11.696465 | -0.02 | -0.18 | 11.719763 | 11.761241 | 11.660376 | 0 |
| 1736467020 | 11.71745 | 0 | 0.00 | 11.717383 | 11.725711 | 11.703634 | 0 |
| 1736380620 | 11.717187 | 0.01 | 0.05 | 11.712549 | 11.73057 | 11.702812 | 0 |
| 1736294220 | 11.710758 | 0.01 | 0.05 | 11.704536 | 11.722262 | 11.681467 | 0 |
| 1736207820 | 11.704939 | 0 | 0.01 | 11.704844 | 11.745438 | 11.67574 | 0 |
| 1736121420 | 11.703516 | 0 | 0.00 | 11.703516 | 11.703516 | 11.703516 | 0 |
| 1736035020 | 11.703516 | -0.01 | -0.10 | 11.703516 | 11.714646 | 11.703516 | 0 |
| 1735948620 | 11.714646 | -0.04 | -0.34 | 11.754816 | 11.753977 | 11.70778 | 0 |
| 1735862220 | 11.754089 | 0.03 | 0.23 | 11.716344 | 11.76987 | 11.713089 | 0 |
| 1735775820 | 11.727234 | 0.01 | 0.10 | 11.727234 | 11.727234 | 11.727234 | 0 |
| 1735689420 | 11.714973 | 0 | 0.00 | 11.714973 | 11.714973 | 11.714973 | 0 |
| 1735603020 | 11.714973 | 0.02 | 0.15 | 11.738595 | 11.738595 | 11.698866 | 0 |
| 1735516620 | 11.696899 | 0 | 0.00 | 11.735663 | 11.735663 | 11.696899 | 0 |
| 1735430220 | 11.696899 | -0 | -0.02 | 11.735663 | 11.735663 | 11.696899 | 0 |
| 1735343760 | 11.698728 | 0.04 | 0.33 | 11.653149 | 11.756592 | 11.653149 | 0 |
| 1735257420 | 11.660788 | 0.02 | 0.19 | 11.67043 | 11.67043 | 11.655845 | 0 |
| 1735171020 | 11.638208 | -0.03 | -0.28 | 11.651401 | 11.651401 | 11.638208 | 0 |
| 1735084620 | 11.6705 | 0.01 | 0.08 | 11.659787 | 11.680283 | 11.663202 | 0 |
| 1734998220 | 11.661377 | 0.06 | 0.47 | 11.605525 | 11.667299 | 11.637315 | 0 |
| 1734911820 | 11.606279 | 0 | 0.00 | 11.606279 | 11.638071 | 11.606279 | 0 |
| 1734825420 | 11.606279 | -0.03 | -0.30 | 11.606279 | 11.640819 | 11.606279 | 0 |
| 1734739020 | 11.640819 | -0.02 | -0.21 | 11.667773 | 11.663828 | 11.637821 | 0 |
| 1734652620 | 11.664973 | 0.01 | 0.13 | 11.651778 | 11.673784 | 11.649138 | 0 |
| 1734566220 | 11.650297 | -0 | -0.03 | 11.65338 | 11.665237 | 11.571679 | 0 |
| 1734479820 | 11.654076 | -0.01 | -0.04 | 11.659616 | 11.665955 | 11.647927 | 0 |
| 1734393420 | 11.659145 | 0 | 0.01 | 11.619629 | 11.662634 | 11.642239 | 0 |
| 1734307020 | 11.658227 | 0 | 0.00 | 11.658227 | 11.658227 | 11.658227 | 0 |
| 1734220620 | 11.658227 | 0 | 0.00 | 11.658227 | 11.658227 | 11.658227 | 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
