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 | 0.0203 | 0.320113537807 | 6.3415 | 6.4391607 | 6.2972392 | 0 | 0 | FX |
| 4 | 0.2232 | 3.63600821034 | 6.1386 | 6.4599591 | 6.009624 | 0 | 0 | FX |
| 12 | 0.1211 | 1.94048744532 | 6.2407 | 6.6489479 | 5.9516 | 0 | 0 | FX |
| 26 | 0.6355 | 11.0979166303 | 5.7263 | 6.6489479 | 5.7117 | 0 | 0 | FX |
| 52 | 1.0808 | 20.4658208673 | 5.281 | 6.6489479 | 5.271 | 0 | 0 | FX |
| 156 | 0.0326 | 0.515072995007 | 6.3292 | 6.6489479 | 4.9545 | 0 | 0 | FX |
| 260 | 1.7811 | 38.8827035169 | 4.5807 | 7.0001 | 4.4787 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733615820 | 6.3618 | -0.08 | -1.20 | 6.3618 | 6.4391607 | 6.3618 | 0 |
| 1733529420 | 6.4391607 | 0.07 | 1.16 | 6.3613334 | 6.4391607 | 6.3411642 | 0 |
| 1733443020 | 6.3653826 | 0.02 | 0.25 | 6.3492165 | 6.3857064 | 6.2972392 | 0 |
| 1733356620 | 6.3492165 | -0 | -0.06 | 6.3572893 | 6.3826 | 6.3331323 | 0 |
| 1733270220 | 6.3532504 | -0.01 | -0.13 | 6.3613334 | 6.4149 | 6.3451878 | 0 |
| 1733183820 | 6.3613334 | 0.02 | 0.31 | 6.3012072 | 6.4020591 | 6.3012072 | 0 |
| 1733097420 | 6.3415 | 0 | 0.00 | 6.3415 | 6.3415 | 6.3415 | 0 |
| 1733011020 | 6.3415 | 0.02 | 0.32 | 6.3415 | 6.3415 | 6.3211226 | 0 |
| 1732924620 | 6.3211226 | -0.03 | -0.51 | 6.3532504 | 6.4599591 | 6.2952 | 0 |
| 1732838220 | 6.3532504 | 0.08 | 1.27 | 6.2735355 | 6.3572893 | 6.2578319 | 0 |
| 1732751820 | 6.2735355 | 0.18 | 2.89 | 6.1012902 | 6.2814169 | 6.0864362 | 0 |
| 1732665420 | 6.09757 | 0.03 | 0.49 | 6.0532776 | 6.1274601 | 6.0716542 | 0 |
| 1732579020 | 6.0679701 | 0.03 | 0.42 | 6.0790363 | 6.1387446 | 6.0532776 | 0 |
| 1732492620 | 6.0423048 | 0 | 0.00 | 6.0423048 | 6.0423048 | 6.0423048 | 0 |
| 1732406220 | 6.0423048 | 0 | 0.00 | 6.0423048 | 6.0423048 | 6.0423048 | 0 |
| 1732319820 | 6.0423048 | -0.05 | -0.79 | 6.090143 | 6.1050152 | 6.009624 | 0 |
| 1732233420 | 6.090143 | 0 | 0.06 | 6.0864362 | 6.1365 | 6.0753431 | 0 |
| 1732147020 | 6.0864362 | -0.04 | -0.61 | 6.1274601 | 6.1162171 | 6.0667 | 0 |
| 1732060620 | 6.1237078 | 0.03 | 0.55 | 6.0864362 | 6.1349785 | 6.0642903 | 0 |
| 1731974220 | 6.090143 | -0.04 | -0.65 | 6.1087446 | 6.1576448 | 6.0664 | 0 |
| 1731887820 | 6.1302 | 0 | 0.00 | 6.1302 | 6.1302 | 6.1302 | 0 |
| 1731801420 | 6.1302 | 0.02 | 0.29 | 6.1302 | 6.1302 | 6.1302 | 0 |
| 1731715020 | 6.1124785 | 0.01 | 0.24 | 6.1012902 | 6.1652374 | 6.090143 | 0 |
| 1731628620 | 6.09757 | -0.04 | -0.61 | 6.1349785 | 6.1728489 | 6.085 | 0 |
| 1731542220 | 6.1349785 | 0.03 | 0.49 | 6.1012902 | 6.1538554 | 6.090143 | 0 |
| 1731455820 | 6.1050152 | -0.03 | -0.55 | 6.1349785 | 6.1538554 | 5.0241 | 0 |
| 1731369420 | 6.1387446 | 0 | 0.00 | 6.1500708 | 6.1919599 | 6.1237078 | 0 |
| 1731283020 | 6.1386 | -0.02 | -0.25 | 6.1386 | 6.1386 | 6.1386 | 0 |
| 1731196620 | 6.1538554 | 0 | 0.00 | 6.1538554 | 6.1538554 | 6.1538554 | 0 |
| 1731110220 | 6.1538554 | 0.01 | 0.12 | 6.1425154 | 6.2192999 | 6.1274601 | 0 |
| 1731023820 | 6.1462907 | -0.5 | -7.56 | 6.09757 | 6.1804791 | 6.0775 | 0 |
| 1730937420 | 6.6489478 | 0.38 | 5.98 | 6.2735355 | 6.6489478 | 6.3091583 | 0 |
| 1730851020 | 6.2735355 | -0.03 | -0.42 | 6.3131413 | 6.3301999 | 6.2539184 | 0 |
| 1730764620 | 6.2997 | 0.1 | 1.56 | 6.203 | 6.3392 | 6.203 | 0 |
| 1730678220 | 6.203 | 0 | 0.00 | 6.203 | 6.203 | 6.203 | 0 |
| 1730591820 | 6.203 | -0.16 | -2.47 | 6.203 | 6.3601 | 6.203 | 0 |
| 1730505420 | 6.3601 | 0.06 | 0.96 | 6.203 | 6.3669 | 6.203 | 0 |
| 1730419020 | 6.2996 | 0.04 | 0.69 | 6.178 | 6.2997 | 6.178 | 0 |
| 1730332620 | 6.2562 | 0.02 | 0.39 | 6.1637 | 6.2785 | 6.1637 | 0 |
| 1730246220 | 6.2319 | 0.06 | 0.95 | 6.1753 | 6.2352999 | 6.1551 | 0 |
| 1730159820 | 6.1733 | 0.01 | 0.10 | 6.1737 | 6.1924 | 6.1513 | 0 |
| 1730073420 | 6.1670999 | 0.01 | 0.09 | 6.1670999 | 6.1670999 | 6.1614 | 0 |
| 1729986960 | 6.1614 | 0 | 0.00 | 6.1614 | 6.1614 | 6.1614 | 0 |
| 1729900620 | 6.1614 | 0.03 | 0.45 | 6.1527 | 6.1768 | 6.1387 | 0 |
| 1729814220 | 6.1335 | -0.02 | -0.27 | 6.1503 | 6.182 | 6.1283 | 0 |
| 1729727820 | 6.1503 | 0 | 0.02 | 6.1607 | 6.1748 | 6.1405 | 0 |
| 1729641420 | 6.1491 | -0.01 | -0.11 | 6.1719 | 6.1822 | 6.1337 | 0 |
| 1729555020 | 6.1561 | 0.02 | 0.40 | 6.1315 | 6.225 | 6.1315 | 0 |
| 1729468620 | 6.1315 | 0 | 0.00 | 6.1315 | 6.1315 | 6.1315 | 0 |
| 1729382220 | 6.1315 | -0.06 | -1.00 | 6.1315 | 6.1933999 | 6.1315 | 0 |
| 1729295820 | 6.1933999 | 0.07 | 1.08 | 6.1596 | 6.1952 | 6.1082 | 0 |
| 1729209420 | 6.1274 | -0.02 | -0.36 | 6.1561 | 6.1787 | 6.1262 | 0 |
| 1729123020 | 6.1498 | -0.01 | -0.18 | 6.1014 | 6.2043 | 6.1014 | 0 |
| 1729036620 | 6.1611 | 0.07 | 1.23 | 6.13 | 6.1699 | 6.086 | 0 |
| 1728950220 | 6.0862 | -0.02 | -0.32 | 6.1055 | 6.1645 | 6.0681 | 0 |
| 1728863820 | 6.1055 | -0.03 | -0.53 | 6.1055 | 6.1055 | 6.1055 | 0 |
| 1728777420 | 6.1378 | 0 | 0.00 | 6.1378 | 6.1378 | 6.1378 | 0 |
| 1728691020 | 6.1378 | 0.03 | 0.51 | 6.1201 | 6.1819 | 6.0831 | 0 |
| 1728604620 | 6.1068 | -0 | -0.08 | 6.0695 | 6.1293 | 6.0695 | 0 |
| 1728518220 | 6.1115 | 0.04 | 0.63 | 6.039 | 6.1243 | 6.039 | 0 |
| 1728431820 | 6.0732 | 0.06 | 0.92 | 5.9833999 | 6.0737 | 5.9833999 | 0 |
| 1728345420 | 6.0180999 | -0.02 | -0.38 | 6.0408 | 6.0408 | 5.9516 | 0 |
| 1728259020 | 6.0408 | 0 | 0.00 | 6.0408 | 6.0408 | 6.0408 | 0 |
| 1728172620 | 6.0408 | 0 | 0.00 | 6.0408 | 6.0408 | 6.0408 | 0 |
| 1728086220 | 6.0408 | 0.04 | 0.58 | 6.0057 | 6.0609 | 5.9756 | 0 |
| 1727999820 | 6.0057 | -0.01 | -0.16 | 6.0043 | 6.0765 | 5.9985 | 0 |
| 1727913420 | 6.0155 | -0.03 | -0.53 | 6.0425 | 6.0488 | 5.9836 | 0 |
| 1727827020 | 6.0474 | -0.02 | -0.30 | 6.0815 | 6.0815 | 6.0147 | 0 |
| 1727740620 | 6.0658 | -0 | -0.06 | 6.0739 | 6.1153 | 6.0508 | 0 |
| 1727654220 | 6.0692 | 0 | 0.00 | 6.0692 | 6.0692 | 6.0692 | 0 |
| 1727567760 | 6.0692 | 0 | 0.00 | 6.0692 | 6.0692 | 6.0692 | 0 |
| 1727481360 | 6.0692 | -0.02 | -0.28 | 6.1067 | 6.1121 | 6.0508 | 0 |
| 1727395020 | 6.0862999 | -0.01 | -0.17 | 6.0969 | 6.1127 | 6.0333 | 0 |
| 1727308620 | 6.0969 | -0.01 | -0.10 | 6.1622 | 6.1622 | 6.0899 | 0 |
| 1727222220 | 6.103 | -0.05 | -0.79 | 6.1237 | 6.1719 | 6.0713 | 0 |
| 1727135820 | 6.1518 | 0.1 | 1.58 | 6.0561999 | 6.2247 | 6.0561999 | 0 |
| 1727049420 | 6.0561999 | 0 | 0.00 | 6.0561999 | 6.0561999 | 6.0561999 | 0 |
| 1726963020 | 6.0561999 | -0.11 | -1.70 | 6.0561999 | 6.0561999 | 6.0561999 | 0 |
| 1726876620 | 6.1612 | 0.11 | 1.82 | 6.1002 | 6.1668 | 6.0508 | 0 |
| 1726790220 | 6.0512 | -0.01 | -0.20 | 6.1029 | 6.1041999 | 6.0125 | 0 |
| 1726703820 | 6.0636 | -0.07 | -1.06 | 6.1287 | 6.1287 | 6.0519 | 0 |
| 1726617420 | 6.1287 | -0 | -0.07 | 6.1925 | 6.1925 | 6.0932 | 0 |
| 1726531020 | 6.1332 | -0.11 | -1.72 | 6.2407 | 6.2407 | 6.1178 | 0 |
| 1726444620 | 6.2407 | 0.07 | 1.20 | 6.2407 | 6.2407 | 6.2407 | 0 |
| 1726358220 | 6.167 | 0 | 0.00 | 6.167 | 6.167 | 6.167 | 0 |
| 1726271820 | 6.167 | -0.05 | -0.83 | 6.2484 | 6.2484 | 6.1439 | 0 |
| 1726185420 | 6.2189 | -0 | -0.08 | 6.2577 | 6.2663 | 6.2142 | 0 |
| 1726099020 | 6.2236 | -0.01 | -0.17 | 6.1662 | 6.2602 | 6.1662 | 0 |
| 1726012620 | 6.2343 | 0.05 | 0.85 | 6.1816 | 6.2521 | 6.1443 | 0 |
| 1725926220 | 6.1816 | -0.01 | -0.09 | 6.1871 | 6.2288 | 6.159 | 0 |
| 1725839820 | 6.1871 | 0 | 0.00 | 6.1871 | 6.1871 | 6.1871 | 0 |
| 1725753420 | 6.1871 | -0.01 | -0.17 | 6.1871 | 6.1978 | 6.1871 | 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
