Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0275555 | 0.564864275653 | 4.8782515 | 4.9566345 | 4.8771071 | 0 | 0 | FX |
| 4 | 0.1842402 | 3.90209876942 | 4.7215668 | 4.9566345 | 4.6954405 | 0 | 0 | FX |
| 12 | 0.0984802 | 2.04854390178 | 4.8073268 | 4.9566345 | 4.662537 | 0 | 0 | FX |
| 26 | -0.0496084 | -1.00109468118 | 4.9554154 | 4.9761872 | 4.662537 | 0 | 0 | FX |
| 52 | -0.3265071 | -6.24020450148 | 5.2323141 | 5.3645076 | 4.662537 | 0 | 0 | FX |
| 156 | 0.0166541 | 0.340633650463 | 4.8891529 | 5.3645076 | 0.02 | 0 | 0 | FX |
| 260 | 0.200807 | 4.26794899044 | 4.705 | 5.3645076 | 0.02 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 4.9019299 | -0.03 | -0.58 | 4.93043 | 4.9311979 | 4.8996648 | 0 |
| 1741823820 | 4.9304035 | -0.01 | -0.10 | 4.9353616 | 4.9566345 | 4.9302581 | 0 |
| 1741737420 | 4.9355188 | 0.01 | 0.13 | 4.9290771 | 4.953088 | 4.9272349 | 0 |
| 1741651020 | 4.9291101 | 0.02 | 0.51 | 4.9040191 | 4.9317582 | 4.8946825 | 0 |
| 1741564620 | 4.9041678 | 0 | 0.00 | 4.9041678 | 4.9041678 | 4.9041678 | 0 |
| 1741478220 | 4.9041678 | 0 | 0.00 | 4.9041678 | 4.9041678 | 4.9041678 | 0 |
| 1741391820 | 4.9041678 | 0.03 | 0.53 | 4.8782483 | 4.9160044 | 4.8771071 | 0 |
| 1741305420 | 4.8781796 | 0.02 | 0.35 | 4.8611437 | 4.8957373 | 4.8657609 | 0 |
| 1741219020 | 4.8611958 | 0.06 | 1.33 | 4.7975975 | 4.8672962 | 4.8041933 | 0 |
| 1741132620 | 4.7975718 | 0.01 | 0.28 | 4.7839602 | 4.7997265 | 4.7579949 | 0 |
| 1741046220 | 4.7840116 | 0.02 | 0.40 | 4.7649632 | 4.7922635 | 4.7594913 | 0 |
| 1740959820 | 4.7649791 | -0 | -0.01 | 4.7648567 | 4.7656778 | 4.7636706 | 0 |
| 1740873420 | 4.7653017 | 0 | 0.00 | 4.7653017 | 4.7653017 | 4.7653017 | 0 |
| 1740787020 | 4.7653017 | 0.02 | 0.41 | 4.7460454 | 4.7839845 | 4.7544797 | 0 |
| 1740700620 | 4.7460613 | -0 | -0.06 | 4.7469445 | 4.7668692 | 4.745899 | 0 |
| 1740614220 | 4.7490513 | -0.02 | -0.33 | 4.7646658 | 4.7662938 | 4.7390023 | 0 |
| 1740527820 | 4.7645541 | 0.06 | 1.37 | 4.7001463 | 4.7670402 | 4.7225517 | 0 |
| 1740441420 | 4.7001117 | -0.02 | -0.41 | 4.7193733 | 4.7176154 | 4.6954405 | 0 |
| 1740355020 | 4.719386 | 0.01 | 0.27 | 4.719828 | 4.7217676 | 4.7186677 | 0 |
| 1740268620 | 4.7065526 | 0 | 0.01 | 4.7065549 | 4.719828 | 4.7059768 | 0 |
| 1740182220 | 4.7059768 | -0.02 | -0.37 | 4.7235775 | 4.7351282 | 4.7014353 | 0 |
| 1740095820 | 4.7235078 | 0.01 | 0.18 | 4.7151788 | 4.7267723 | 4.6991914 | 0 |
| 1740009420 | 4.7151883 | 0 | 0.03 | 4.7138901 | 4.7263878 | 4.7082276 | 0 |
| 1739923020 | 4.7138964 | -0.02 | -0.46 | 4.7355491 | 4.7319785 | 4.7084391 | 0 |
| 1739836620 | 4.7355332 | -0.01 | -0.16 | 4.7446804 | 4.7421022 | 4.7217201 | 0 |
| 1739750220 | 4.7430956 | 0 | 0.00 | 4.7430956 | 4.7430956 | 4.7430956 | 0 |
| 1739663820 | 4.7430956 | 0 | 0.00 | 4.7430956 | 4.7430956 | 4.7430956 | 0 |
| 1739577420 | 4.7430956 | 0.02 | 0.45 | 4.7214655 | 4.7547575 | 4.717131 | 0 |
| 1739491020 | 4.721649 | -0.02 | -0.36 | 4.7389254 | 4.7364847 | 4.7099474 | 0 |
| 1739404620 | 4.7389 | 0.01 | 0.18 | 4.730372 | 4.7531544 | 4.7222381 | 0 |
| 1739318220 | 4.7303403 | 0.04 | 0.87 | 4.6895015 | 4.7370813 | 4.7052941 | 0 |
| 1739231820 | 4.6894795 | -0 | -0.04 | 4.6852433 | 4.6958206 | 4.6761372 | 0 |
| 1739145420 | 4.6914937 | 0 | 0.00 | 4.6914937 | 4.6914937 | 4.6914937 | 0 |
| 1739059020 | 4.6914937 | 0 | 0.00 | 4.6914937 | 4.6914937 | 4.6914937 | 0 |
| 1738972620 | 4.6914937 | -0.01 | -0.22 | 4.70192 | 4.6944511 | 4.6688681 | 0 |
| 1738886220 | 4.7019799 | 0.02 | 0.46 | 4.6805262 | 4.7057767 | 4.6872047 | 0 |
| 1738799820 | 4.6805011 | -0 | -0.06 | 4.6834049 | 4.6939633 | 4.6772021 | 0 |
| 1738713420 | 4.6834238 | -0 | -0.09 | 4.6877492 | 4.694044 | 4.6730523 | 0 |
| 1738627020 | 4.6877962 | 0.01 | 0.17 | 4.679992 | 4.7048914 | 4.662537 | 0 |
| 1738540620 | 4.6799951 | -0.01 | -0.28 | 4.6800663 | 4.6970949 | 4.6777265 | 0 |
| 1738454220 | 4.6929298 | 0 | 0.00 | 4.6929298 | 4.6929298 | 4.6929298 | 0 |
| 1738367820 | 4.6929298 | 0.01 | 0.12 | 4.6872917 | 4.6989896 | 4.6669628 | 0 |
| 1738281420 | 4.6872697 | -0.02 | -0.52 | 4.7116511 | 4.7228264 | 4.6789129 | 0 |
| 1738195020 | 4.7116385 | -0.02 | -0.42 | 4.7275846 | 4.7251797 | 4.7009294 | 0 |
| 1738108620 | 4.7315059 | -0.01 | -0.15 | 4.7386213 | 4.7461193 | 4.7299315 | 0 |
| 1738022220 | 4.7387515 | 0.01 | 0.23 | 4.7243978 | 4.7534995 | 4.7284178 | 0 |
| 1737935820 | 4.7279944 | 0 | 0.00 | 4.7279944 | 4.7279944 | 4.7279944 | 0 |
| 1737849420 | 4.7279944 | 0 | 0.00 | 4.7279944 | 4.7279944 | 4.7279944 | 0 |
| 1737763020 | 4.7279944 | -0.02 | -0.37 | 4.746287 | 4.7372344 | 4.7181015 | 0 |
| 1737676620 | 4.7453965 | 0.01 | 0.30 | 4.7314595 | 4.7513946 | 4.7274172 | 0 |
| 1737590220 | 4.7314214 | -0.01 | -0.19 | 4.7402436 | 4.7382146 | 4.7176051 | 0 |
| 1737503820 | 4.7402879 | -0.02 | -0.49 | 4.7642023 | 4.7570713 | 4.7244601 | 0 |
| 1737417420 | 4.7636758 | 0 | 0.06 | 4.7608516 | 4.7781689 | 4.7359152 | 0 |
| 1737331020 | 4.7608421 | 0.01 | 0.23 | 4.7609879 | 4.7637476 | 4.7498173 | 0 |
| 1737244620 | 4.7498173 | -0 | -0.00 | 4.7502653 | 4.7609879 | 4.7498173 | 0 |
| 1737158220 | 4.7499447 | -0.02 | -0.51 | 4.7740859 | 4.7604463 | 4.7391097 | 0 |
| 1737071820 | 4.77407 | 0.01 | 0.14 | 4.7673776 | 4.7750282 | 4.7577374 | 0 |
| 1736985420 | 4.7672338 | -0.02 | -0.51 | 4.7914899 | 4.8077582 | 4.7616176 | 0 |
| 1736899020 | 4.7914706 | 0.01 | 0.31 | 4.7716424 | 4.7959341 | 4.767745 | 0 |
| 1736812620 | 4.7764783 | 0.01 | 0.15 | 4.7692356 | 4.7838217 | 4.7500247 | 0 |
| 1736726220 | 4.7692612 | -0 | -0.00 | 4.7694691 | 4.7704319 | 4.7680407 | 0 |
| 1736639820 | 4.769405 | 0 | 0.00 | 4.7689598 | 4.769405 | 4.7689598 | 0 |
| 1736553420 | 4.769405 | -0 | -0.01 | 4.7697522 | 4.782219 | 4.7523395 | 0 |
| 1736467020 | 4.7697969 | -0.02 | -0.38 | 4.7879473 | 4.7922265 | 4.7683637 | 0 |
| 1736380620 | 4.7878093 | -0.01 | -0.12 | 4.7936897 | 4.8040597 | 4.7782608 | 0 |
| 1736294220 | 4.7936254 | -0.03 | -0.56 | 4.8206517 | 4.8245847 | 4.7864381 | 0 |
| 1736207820 | 4.8206743 | 0.05 | 1.04 | 4.7709837 | 4.8282343 | 4.7505183 | 0 |
| 1736121420 | 4.7710029 | -0 | -0.00 | 4.7700074 | 4.7720898 | 4.7698709 | 0 |
| 1736035020 | 4.7712203 | -0 | -0.04 | 4.7700074 | 4.7729756 | 4.7700074 | 0 |
| 1735948620 | 4.7729756 | 0.04 | 0.84 | 4.7330068 | 4.773318 | 4.7391808 | 0 |
| 1735862220 | 4.732991 | -0.03 | -0.68 | 4.7651803 | 4.7656021 | 4.7226788 | 0 |
| 1735775820 | 4.7652571 | -0 | -0.02 | 4.7648937 | 4.7688251 | 4.7621791 | 0 |
| 1735689420 | 4.7660996 | 0 | 0.00 | 4.7660996 | 4.7660996 | 4.7660996 | 0 |
| 1735603020 | 4.7660996 | 0 | 0.07 | 4.7624953 | 4.7809224 | 4.7441766 | 0 |
| 1735516620 | 4.7626837 | 0 | 0.00 | 4.7611922 | 4.7648256 | 4.7611922 | 0 |
| 1735430220 | 4.7625304 | -0 | -0.01 | 4.7611922 | 4.7630412 | 4.7611922 | 0 |
| 1735343760 | 4.7630412 | 0 | 0.03 | 4.761742 | 4.7725422 | 4.7427365 | 0 |
| 1735257420 | 4.7617485 | 0 | 0.01 | 4.7614137 | 4.7627412 | 4.7581223 | 0 |
| 1735171020 | 4.7613111 | 0.02 | 0.42 | 4.74139 | 4.7662558 | 4.7576124 | 0 |
| 1735084620 | 4.74139 | -0.04 | -0.84 | 4.781411 | 4.7705548 | 4.74139 | 0 |
| 1734998220 | 4.7813919 | -0 | -0.07 | 4.7845196 | 4.7978728 | 4.7681861 | 0 |
| 1734911820 | 4.7846608 | -0.01 | -0.25 | 4.7956437 | 4.7968629 | 4.7821733 | 0 |
| 1734825420 | 4.7968629 | 0.01 | 0.26 | 4.782643 | 4.7968629 | 4.782643 | 0 |
| 1734739020 | 4.7844067 | -0.02 | -0.48 | 4.8072785 | 4.8145234 | 4.7708303 | 0 |
| 1734652620 | 4.8073042 | 0.01 | 0.17 | 4.7988517 | 4.827473 | 4.7945361 | 0 |
| 1734566220 | 4.7989385 | -0.01 | -0.23 | 4.8101415 | 4.8297779 | 4.7726708 | 0 |
| 1734479820 | 4.809877 | 0.01 | 0.16 | 4.8023756 | 4.8226936 | 4.8051259 | 0 |
| 1734393420 | 4.8023594 | -0 | -0.04 | 4.8043112 | 4.8164207 | 4.7906791 | 0 |
| 1734307020 | 4.8042725 | -0 | -0.03 | 4.8046581 | 4.8090833 | 4.8026399 | 0 |
| 1734220620 | 4.8056101 | 0 | 0.00 | 4.8056101 | 4.8056101 | 4.8056101 | 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
