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 | 0.07962 | 0.688525015458 | 11.56385 | 11.75165 | 11.54967 | 0 | 0 | FX |
| 4 | -0.130825 | -1.11110686457 | 11.774295 | 11.966605 | 11.540855 | 0 | 0 | FX |
| 12 | 0.024625 | 0.211940171334 | 11.618845 | 11.966605 | 11.540855 | 0 | 0 | FX |
| 26 | -0.1291 | -1.09661696639 | 11.77257 | 12.0091 | 11.5257 | 0 | 0 | FX |
| 52 | 0.32262 | 2.8497860143 | 11.32085 | 12.15665 | 6.9E-6 | 0 | 0 | FX |
| 156 | 1.50886 | 14.8881900734 | 10.13461 | 12.15665 | 6.9E-6 | 0 | 0 | FX |
| 260 | 1.6111 | 16.0590169621 | 10.03237 | 13.598795 | 6.9E-6 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 11.64702 | -0.02 | -0.21 | 11.66606 | 11.6725 | 11.63195 | 0 |
| 1739750220 | 11.67175 | 0 | 0.00 | 11.67175 | 11.67175 | 11.67175 | 0 |
| 1739663820 | 11.67175 | 0 | 0.00 | 11.67175 | 11.67175 | 11.67175 | 0 |
| 1739577420 | 11.67175 | 0.01 | 0.06 | 11.6644 | 11.67991 | 11.6391 | 0 |
| 1739491020 | 11.665 | -0.04 | -0.31 | 11.701135 | 11.75165 | 11.629 | 0 |
| 1739404620 | 11.70072 | 0.09 | 0.79 | 11.60975 | 11.7146 | 11.606195 | 0 |
| 1739318220 | 11.608915 | 0.05 | 0.39 | 11.56385 | 11.6339 | 11.54967 | 0 |
| 1739231820 | 11.5639 | -0.05 | -0.41 | 11.62325 | 11.61514 | 11.540855 | 0 |
| 1739145420 | 11.611505 | 0 | 0.00 | 11.611505 | 11.611505 | 11.611505 | 0 |
| 1739059020 | 11.611505 | 0 | 0.00 | 11.611505 | 11.611505 | 11.611505 | 0 |
| 1738972620 | 11.611505 | -0.03 | -0.29 | 11.645275 | 11.661675 | 11.603765 | 0 |
| 1738886220 | 11.644825 | -0.03 | -0.26 | 11.6752 | 11.701895 | 11.630125 | 0 |
| 1738799820 | 11.6752 | 0.01 | 0.05 | 11.67708 | 11.704355 | 11.6372 | 0 |
| 1738713420 | 11.66982 | -0.07 | -0.59 | 11.74226 | 11.766035 | 11.6564 | 0 |
| 1738627020 | 11.738825 | -0.01 | -0.04 | 11.744495 | 11.758075 | 11.691065 | 0 |
| 1738540620 | 11.743885 | 0.01 | 0.07 | 11.73534 | 11.77272 | 11.734945 | 0 |
| 1738454220 | 11.73518 | 0 | 0.00 | 11.73518 | 11.73518 | 11.73518 | 0 |
| 1738367820 | 11.73518 | -0.04 | -0.31 | 11.76828 | 11.767195 | 11.72423 | 0 |
| 1738281420 | 11.771455 | 0 | 0.02 | 11.76992 | 11.79941 | 11.7341 | 0 |
| 1738195020 | 11.768535 | -0 | -0.02 | 11.771855 | 11.7909 | 11.756075 | 0 |
| 1738108620 | 11.771045 | -0.02 | -0.13 | 11.787055 | 11.966605 | 11.745745 | 0 |
| 1738022220 | 11.78682 | 0.04 | 0.33 | 11.746375 | 11.82409 | 11.68636 | 0 |
| 1737935820 | 11.748555 | 0 | 0.00 | 11.748555 | 11.748555 | 11.748555 | 0 |
| 1737849420 | 11.748555 | 0 | 0.00 | 11.748555 | 11.748555 | 11.748555 | 0 |
| 1737763020 | 11.748555 | 0 | 0.02 | 11.7461 | 11.773375 | 11.72212 | 0 |
| 1737676620 | 11.746485 | 0 | 0.03 | 11.743085 | 11.7814 | 11.7196 | 0 |
| 1737590220 | 11.7432 | -0.03 | -0.29 | 11.77688 | 11.7936 | 11.734465 | 0 |
| 1737503820 | 11.77726 | 0 | 0.03 | 11.774295 | 11.8263 | 11.748195 | 0 |
| 1737417420 | 11.77407 | 0.03 | 0.24 | 11.75295 | 11.796925 | 11.752225 | 0 |
| 1737331020 | 11.746165 | 0.01 | 0.05 | 11.74 | 11.758015 | 11.74 | 0 |
| 1737244620 | 11.74 | -0.02 | -0.17 | 11.76018 | 11.76018 | 11.74 | 0 |
| 1737158220 | 11.76018 | 0.06 | 0.49 | 11.70326 | 11.77429 | 11.692835 | 0 |
| 1737071820 | 11.70289 | 0.05 | 0.42 | 11.65199 | 11.714265 | 11.66379 | 0 |
| 1736985420 | 11.6535 | -0.07 | -0.63 | 11.72581 | 11.7249 | 11.643325 | 0 |
| 1736899020 | 11.72739 | 0.03 | 0.24 | 11.700505 | 11.793685 | 11.677535 | 0 |
| 1736812620 | 11.699705 | -0.03 | -0.26 | 11.73348 | 11.744985 | 11.6889 | 0 |
| 1736726220 | 11.730145 | -0.02 | -0.21 | 11.7544 | 11.7544 | 11.6655 | 0 |
| 1736639820 | 11.7544 | -0 | -0.00 | 11.7546 | 11.7546 | 11.752 | 0 |
| 1736553420 | 11.7546 | 0.01 | 0.09 | 11.74419 | 11.79102 | 11.71672 | 0 |
| 1736467020 | 11.743575 | -0.02 | -0.20 | 11.77005 | 11.804895 | 11.71955 | 0 |
| 1736380620 | 11.767295 | 0.04 | 0.33 | 11.727985 | 11.78103 | 11.68555 | 0 |
| 1736294220 | 11.72807 | -0.01 | -0.06 | 11.735355 | 11.795815 | 11.691925 | 0 |
| 1736207820 | 11.7349 | 0.03 | 0.27 | 11.70356 | 11.75045 | 11.695425 | 0 |
| 1736121420 | 11.703405 | -0.01 | -0.11 | 11.71589 | 11.771 | 11.69391 | 0 |
| 1736035020 | 11.71589 | 0 | 0.00 | 11.715845 | 11.71589 | 11.707 | 0 |
| 1735948620 | 11.715845 | 0.03 | 0.23 | 11.6902 | 11.73425 | 11.6889 | 0 |
| 1735862220 | 11.68928 | -0.1 | -0.87 | 11.79192 | 11.79374 | 11.65698 | 0 |
| 1735775820 | 11.791855 | -0 | -0.01 | 11.7911 | 11.80409 | 11.755055 | 0 |
| 1735689420 | 11.792985 | 0 | 0.00 | 11.792985 | 11.792985 | 11.792985 | 0 |
| 1735603020 | 11.792985 | -0.04 | -0.37 | 11.840515 | 11.864 | 11.724835 | 0 |
| 1735516620 | 11.837315 | -0 | -0.03 | 11.841055 | 11.851925 | 11.83318 | 0 |
| 1735430220 | 11.841055 | -0 | -0.01 | 11.84203 | 11.84203 | 11.8393 | 0 |
| 1735343760 | 11.84203 | -0.03 | -0.27 | 11.878695 | 11.88015 | 11.825925 | 0 |
| 1735257420 | 11.874075 | 0.07 | 0.57 | 11.817705 | 11.90612 | 11.792285 | 0 |
| 1735171020 | 11.80637 | -0.03 | -0.30 | 11.841305 | 11.875065 | 11.78292 | 0 |
| 1735084620 | 11.841305 | 0.03 | 0.21 | 11.8149 | 11.935445 | 11.707335 | 0 |
| 1734998220 | 11.816 | 0 | 0.04 | 11.812805 | 11.8505 | 11.760845 | 0 |
| 1734911820 | 11.81137 | 0 | 0.01 | 11.80985 | 11.88 | 11.80249 | 0 |
| 1734825420 | 11.80985 | 0 | 0.00 | 11.8097 | 11.88 | 11.8097 | 0 |
| 1734739020 | 11.8097 | -0.05 | -0.39 | 11.85656 | 11.8917 | 11.73212 | 0 |
| 1734652620 | 11.856315 | 0.07 | 0.57 | 11.788945 | 11.87376 | 11.753325 | 0 |
| 1734566220 | 11.78866 | 0.04 | 0.34 | 11.749835 | 11.81495 | 11.740115 | 0 |
| 1734479820 | 11.748975 | 0.03 | 0.22 | 11.71885 | 11.77584 | 11.72124 | 0 |
| 1734393420 | 11.723 | 0.02 | 0.13 | 11.70471 | 11.76105 | 11.702175 | 0 |
| 1734307020 | 11.70793 | 0 | 0.04 | 11.70067 | 11.72978 | 11.649 | 0 |
| 1734220620 | 11.703 | 0 | 0.00 | 11.703 | 11.703 | 11.703 | 0 |
| 1734134220 | 11.703 | 0 | 0.01 | 11.701895 | 11.71264 | 11.645795 | 0 |
| 1734047820 | 11.7023 | -0 | -0.01 | 11.7021 | 11.72217 | 11.63626 | 0 |
| 1733961420 | 11.7031 | -0.03 | -0.30 | 11.7402 | 11.7713 | 11.69255 | 0 |
| 1733875020 | 11.737905 | -0 | -0.03 | 11.74255 | 11.7727 | 11.69295 | 0 |
| 1733788620 | 11.741755 | -0.05 | -0.40 | 11.786155 | 11.7983 | 11.720955 | 0 |
| 1733702220 | 11.7893 | 0 | 0.00 | 11.7893 | 11.7893 | 11.7893 | 0 |
| 1733615820 | 11.7893 | 0 | 0.00 | 11.7893 | 11.7893 | 11.7893 | 0 |
| 1733529420 | 11.7893 | 0.1 | 0.88 | 11.6838 | 11.7953 | 11.6831 | 0 |
| 1733443020 | 11.686685 | 0.06 | 0.54 | 11.62455 | 11.71504 | 11.6171 | 0 |
| 1733356620 | 11.62348 | -0 | -0.02 | 11.62751 | 11.6452 | 11.599485 | 0 |
| 1733270220 | 11.626295 | -0.02 | -0.21 | 11.651095 | 11.670005 | 11.599895 | 0 |
| 1733183820 | 11.65087 | -0.01 | -0.12 | 11.664375 | 11.6842 | 11.63015 | 0 |
| 1733097420 | 11.664755 | -0.02 | -0.18 | 11.686115 | 11.691245 | 11.657425 | 0 |
| 1733011020 | 11.686115 | 0.01 | 0.08 | 11.67721 | 11.7003 | 11.67721 | 0 |
| 1732924620 | 11.67721 | 0.02 | 0.14 | 11.66232 | 11.7181 | 11.6459 | 0 |
| 1732838220 | 11.66117 | -0.03 | -0.28 | 11.69325 | 11.727565 | 11.636 | 0 |
| 1732751820 | 11.693995 | -0 | -0.01 | 11.6902 | 11.729185 | 11.6654 | 0 |
| 1732665420 | 11.695065 | 0.07 | 0.59 | 11.618845 | 11.7363 | 11.630035 | 0 |
| 1732579020 | 11.626135 | 0.09 | 0.79 | 11.54458 | 11.66054 | 11.542675 | 0 |
| 1732492620 | 11.53495 | 0 | 0.00 | 11.53495 | 11.53495 | 11.53495 | 0 |
| 1732406220 | 11.53495 | 0 | 0.00 | 11.53454 | 11.557 | 11.5345 | 0 |
| 1732319820 | 11.53454 | -0.06 | -0.53 | 11.59535 | 11.63257 | 11.5257 | 0 |
| 1732233420 | 11.59572 | -0.07 | -0.62 | 11.671 | 11.66227 | 11.580775 | 0 |
| 1732147020 | 11.6684 | 0.04 | 0.38 | 11.62661 | 11.68315 | 11.6286 | 0 |
| 1732060620 | 11.624395 | -0.03 | -0.29 | 11.658155 | 11.68 | 11.6092 | 0 |
| 1731974220 | 11.658355 | -0.04 | -0.32 | 11.69551 | 11.738475 | 11.63887 | 0 |
| 1731887820 | 11.69527 | 0.01 | 0.09 | 11.685095 | 11.705785 | 11.685095 | 0 |
| 1731801420 | 11.685095 | -0 | -0.00 | 11.6851 | 11.685095 | 11.685095 | 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
