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 | -0.0139 | -0.131717347838 | 10.5529 | 10.5529 | 10.4793 | 0 | 0 | FX |
| 4 | -0.1148 | -1.07754979444 | 10.6538 | 10.7143 | 10.4793 | 0 | 0 | FX |
| 12 | -0.2303 | -2.13848625259 | 10.7693 | 10.8582 | 10.4793 | 0 | 0 | FX |
| 26 | -0.2745 | -2.53849354973 | 10.8135 | 10.8582 | 10.4793 | 0 | 0 | FX |
| 52 | -0.5053 | -4.57521074219 | 11.0443 | 11.0698 | 10.4793 | 0 | 0 | FX |
| 156 | 0.1106 | 1.06056537916 | 10.4284 | 11.2273 | 10.2922 | 0 | 0 | FX |
| 260 | -0.0834 | -0.785133303208 | 10.6224 | 11.2273 | 10.2922 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 10.539 | 0.01 | 0.10 | 10.5288 | 10.539 | 10.5288 | 0 |
| 1732579020 | 10.5288 | 0.05 | 0.47 | 10.5288 | 10.5288 | 10.4793 | 0 |
| 1732492620 | 10.4793 | 0 | 0.00 | 10.4793 | 10.4793 | 10.4793 | 0 |
| 1732406220 | 10.4793 | 0 | 0.00 | 10.4793 | 10.4793 | 10.4793 | 0 |
| 1732319820 | 10.4793 | -0.04 | -0.40 | 10.5214 | 10.5214 | 10.4793 | 0 |
| 1732233420 | 10.5214 | -0.02 | -0.21 | 10.544 | 10.544 | 10.5214 | 0 |
| 1732147020 | 10.544 | -0.01 | -0.08 | 10.5529 | 10.5529 | 10.544 | 0 |
| 1732060620 | 10.5529 | -0 | -0.02 | 10.5554 | 10.5554 | 10.5529 | 0 |
| 1731974220 | 10.5554 | 0.01 | 0.10 | 10.545 | 10.5554 | 10.545 | 0 |
| 1731887820 | 10.545 | 0 | 0.00 | 10.545 | 10.545 | 10.545 | 0 |
| 1731801420 | 10.545 | 0 | 0.00 | 10.545 | 10.545 | 10.545 | 0 |
| 1731715020 | 10.545 | 0.03 | 0.27 | 10.5161 | 10.545 | 10.5161 | 0 |
| 1731628620 | 10.5161 | -0.06 | -0.58 | 10.5773 | 10.5773 | 10.5161 | 0 |
| 1731542220 | 10.5773 | 0.04 | 0.40 | 10.5351 | 10.5773 | 10.5351 | 0 |
| 1731455820 | 10.5351 | -0.04 | -0.42 | 10.5794 | 10.5794 | 10.5351 | 0 |
| 1731369420 | 10.5794 | -0.07 | -0.66 | 10.6492 | 10.6492 | 10.5794 | 0 |
| 1731283020 | 10.6492 | 0 | 0.00 | 10.6492 | 10.6492 | 10.6492 | 0 |
| 1731196620 | 10.6492 | 0 | 0.00 | 10.6492 | 10.6492 | 10.6492 | 0 |
| 1731110220 | 10.6492 | 0.01 | 0.08 | 10.6402 | 10.6492 | 10.6402 | 0 |
| 1731023820 | 10.6402 | 0.06 | 0.55 | 10.5819 | 10.6402 | 10.5819 | 0 |
| 1730937420 | 10.5819 | -0.13 | -1.24 | 10.5819 | 10.7143 | 10.5819 | 0 |
| 1730851020 | 10.7143 | 0 | 0.02 | 10.7143 | 10.7143 | 10.712 | 0 |
| 1730764620 | 10.712 | 0.03 | 0.29 | 10.6808 | 10.712 | 10.6808 | 0 |
| 1730678220 | 10.6808 | 0 | 0.00 | 10.6808 | 10.6808 | 10.6808 | 0 |
| 1730591820 | 10.6808 | 0 | 0.00 | 10.6808 | 10.6808 | 10.6808 | 0 |
| 1730505420 | 10.6808 | -0.01 | -0.12 | 10.6936 | 10.6936 | 10.6808 | 0 |
| 1730419020 | 10.6936 | 0.02 | 0.22 | 10.6704 | 10.6936 | 10.6704 | 0 |
| 1730332620 | 10.6704 | 0.02 | 0.16 | 10.6538 | 10.6704 | 10.6538 | 0 |
| 1730246220 | 10.6538 | -0.02 | -0.19 | 10.6744 | 10.6744 | 10.6538 | 0 |
| 1730159820 | 10.6744 | -0.01 | -0.13 | 10.6744 | 10.6882 | 10.6744 | 0 |
| 1730073420 | 10.6882 | 0 | 0.00 | 10.6882 | 10.6882 | 10.6882 | 0 |
| 1729986960 | 10.6882 | 0 | 0.00 | 10.6882 | 10.6882 | 10.6882 | 0 |
| 1729900620 | 10.6882 | 0.01 | 0.13 | 10.6741 | 10.6882 | 10.6741 | 0 |
| 1729814220 | 10.6741 | -0 | -0.03 | 10.6774 | 10.6774 | 10.6741 | 0 |
| 1729727820 | 10.6774 | -0.04 | -0.37 | 10.7171 | 10.7171 | 10.6774 | 0 |
| 1729641420 | 10.7171 | -0.04 | -0.36 | 10.7558 | 10.7558 | 10.7171 | 0 |
| 1729555020 | 10.7558 | 0.02 | 0.15 | 10.7394 | 10.7558 | 10.7394 | 0 |
| 1729468620 | 10.7394 | 0 | 0.00 | 10.7394 | 10.7394 | 10.7394 | 0 |
| 1729382220 | 10.7394 | 0 | 0.00 | 10.7394 | 10.7394 | 10.7394 | 0 |
| 1729295820 | 10.7394 | 0.01 | 0.08 | 10.7313 | 10.7394 | 10.7313 | 0 |
| 1729209420 | 10.7313 | -0 | -0.04 | 10.7361 | 10.7361 | 10.7313 | 0 |
| 1729123020 | 10.7361 | 0.01 | 0.08 | 10.728 | 10.7361 | 10.728 | 0 |
| 1729036620 | 10.728 | 0.02 | 0.19 | 10.7081 | 10.728 | 10.7081 | 0 |
| 1728950220 | 10.7081 | -0.02 | -0.15 | 10.7238 | 10.7238 | 10.7081 | 0 |
| 1728863820 | 10.7238 | 0 | 0.00 | 10.7238 | 10.7238 | 10.7238 | 0 |
| 1728777420 | 10.7238 | 0 | 0.00 | 10.7238 | 10.7238 | 10.7238 | 0 |
| 1728691020 | 10.7238 | -0.01 | -0.13 | 10.7378 | 10.7378 | 10.7238 | 0 |
| 1728604620 | 10.7378 | -0.02 | -0.18 | 10.7378 | 10.7378 | 10.7378 | 0 |
| 1728518220 | 10.7574 | -0.01 | -0.10 | 10.7685 | 10.7685 | 10.7574 | 0 |
| 1728431820 | 10.7685 | -0.01 | -0.05 | 10.7743 | 10.7743 | 10.7685 | 0 |
| 1728345420 | 10.7743 | -0.01 | -0.11 | 10.7865 | 10.7865 | 10.7743 | 0 |
| 1728259020 | 10.7865 | 0 | 0.00 | 10.7865 | 10.7865 | 10.7865 | 0 |
| 1728172620 | 10.7865 | 0 | 0.00 | 10.7865 | 10.7865 | 10.7865 | 0 |
| 1728086220 | 10.7865 | -0 | -0.01 | 10.7875 | 10.7875 | 10.7865 | 0 |
| 1727999820 | 10.7875 | -0.01 | -0.07 | 10.7947 | 10.7947 | 10.7875 | 0 |
| 1727913420 | 10.7947 | -0.03 | -0.26 | 10.823 | 10.823 | 10.7947 | 0 |
| 1727827020 | 10.823 | -0.04 | -0.32 | 10.8582 | 10.8582 | 10.823 | 0 |
| 1727740620 | 10.8582 | 0.03 | 0.27 | 10.8287 | 10.8582 | 10.8287 | 0 |
| 1727654220 | 10.8287 | 0 | 0.00 | 10.8287 | 10.8287 | 10.8287 | 0 |
| 1727567760 | 10.8287 | 0 | 0.00 | 10.8287 | 10.8287 | 10.8287 | 0 |
| 1727481360 | 10.8287 | 0.04 | 0.37 | 10.7883 | 10.8287 | 10.7883 | 0 |
| 1727395020 | 10.7883 | -0.02 | -0.14 | 10.8034 | 10.8034 | 10.7883 | 0 |
| 1727308620 | 10.8034 | 0.02 | 0.19 | 10.7834 | 10.8034 | 10.7834 | 0 |
| 1727222220 | 10.7834 | 0.02 | 0.15 | 10.7676 | 10.7834 | 10.7676 | 0 |
| 1727135820 | 10.7676 | -0.05 | -0.49 | 10.8202 | 10.8202 | 10.7676 | 0 |
| 1727049420 | 10.8202 | 0 | 0.00 | 10.8202 | 10.8202 | 10.8202 | 0 |
| 1726963020 | 10.8202 | 0 | 0.00 | 10.8202 | 10.8202 | 10.8202 | 0 |
| 1726876620 | 10.8202 | -0.01 | -0.12 | 10.833 | 10.833 | 10.8202 | 0 |
| 1726790220 | 10.833 | 0 | 0.04 | 10.8283 | 10.833 | 10.8283 | 0 |
| 1726703820 | 10.8283 | -0.01 | -0.11 | 10.8399 | 10.8399 | 10.8283 | 0 |
| 1726617420 | 10.8399 | 0 | 0.04 | 10.8351 | 10.8399 | 10.8351 | 0 |
| 1726531020 | 10.8351 | 0.02 | 0.17 | 10.8162 | 10.8351 | 10.8162 | 0 |
| 1726444620 | 10.8162 | 0 | 0.00 | 10.8162 | 10.8162 | 10.8162 | 0 |
| 1726358220 | 10.8162 | 0 | 0.00 | 10.8162 | 10.8162 | 10.8162 | 0 |
| 1726271820 | 10.8162 | 0.04 | 0.34 | 10.7793 | 10.8162 | 10.7793 | 0 |
| 1726185420 | 10.7793 | 0.01 | 0.05 | 10.7741 | 10.7793 | 10.7741 | 0 |
| 1726099020 | 10.7741 | 0.02 | 0.19 | 10.754 | 10.7741 | 10.754 | 0 |
| 1726012620 | 10.754 | 0.01 | 0.08 | 10.7455 | 10.754 | 10.7455 | 0 |
| 1725926220 | 10.7455 | -0.04 | -0.36 | 10.7838 | 10.7838 | 10.7455 | 0 |
| 1725839820 | 10.7838 | 0 | 0.00 | 10.7838 | 10.7838 | 10.7838 | 0 |
| 1725753420 | 10.7838 | 0 | 0.00 | 10.7838 | 10.7838 | 10.7838 | 0 |
| 1725667020 | 10.7838 | -0.02 | -0.20 | 10.8052 | 10.8052 | 10.7838 | 0 |
| 1725580620 | 10.8052 | 0.01 | 0.13 | 10.7916 | 10.8052 | 10.7916 | 0 |
| 1725494220 | 10.7916 | 0.02 | 0.21 | 10.7693 | 10.7916 | 10.7693 | 0 |
| 1725407820 | 10.7693 | -0.08 | -0.72 | 10.8472 | 10.8472 | 10.7693 | 0 |
| 1725321420 | 10.8472 | 0.08 | 0.71 | 10.8472 | 10.8472 | 10.7704 | 0 |
| 1725235020 | 10.7704 | 0 | 0.00 | 10.7704 | 10.7704 | 10.7704 | 0 |
| 1725148620 | 10.7704 | 0 | 0.00 | 10.7704 | 10.7704 | 10.7704 | 0 |
| 1725062220 | 10.7704 | 0 | 0.05 | 10.7655 | 10.7704 | 10.7655 | 0 |
| 1724975820 | 10.7655 | 0.02 | 0.17 | 10.7472 | 10.7655 | 10.7472 | 0 |
| 1724889420 | 10.7472 | -0.02 | -0.17 | 10.7472 | 10.765 | 10.7472 | 0 |
| 1724803020 | 10.765 | 0.01 | 0.09 | 10.7556 | 10.765 | 10.7556 | 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
