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 | -0.0756 | -0.557711317999 | 13.5554 | 13.6069 | 13.46695 | 0 | 0 | FX |
| 4 | -0.16475 | -1.20744179911 | 13.64455 | 13.9216 | 13.46695 | 0 | 0 | FX |
| 12 | -0.45265 | -3.24889018084 | 13.93245 | 14.0334 | 2.2195405 | 0 | 0 | FX |
| 26 | 0.0164 | 0.121811726607 | 13.4634 | 14.0334 | 2.2195405 | 0 | 0 | FX |
| 52 | 0.1579 | 1.18526636591 | 13.3219 | 14.0334 | 0.2097792 | 0 | 0 | FX |
| 156 | 0.8558 | 6.77915082383 | 12.624 | 14.0334 | 0.2097792 | 0 | 0 | FX |
| 260 | 0.837 | 6.62036890562 | 12.6428 | 14.0334 | 0.2097792 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739491020 | 13.49265 | -0.04 | -0.29 | 13.53125 | 13.5573 | 13.46695 | 0 |
| 1739404620 | 13.532 | 0.02 | 0.12 | 13.5174 | 13.57805 | 13.51585 | 0 |
| 1739318220 | 13.51645 | 0.01 | 0.05 | 13.5126 | 13.5355 | 13.4737 | 0 |
| 1739231820 | 13.50995 | -0.07 | -0.55 | 13.607 | 13.6069 | 13.4976 | 0 |
| 1739145420 | 13.5849 | 0 | 0.00 | 13.5849 | 13.5849 | 13.5849 | 0 |
| 1739059020 | 13.5849 | 0 | 0.00 | 13.5849 | 13.5849 | 13.5849 | 0 |
| 1738972620 | 13.5849 | 0.03 | 0.22 | 13.5554 | 13.6045 | 13.53315 | 0 |
| 1738886220 | 13.55455 | -0.09 | -0.62 | 13.63955 | 13.6491 | 13.494 | 0 |
| 1738799820 | 13.6396 | -0.06 | -0.44 | 13.7018 | 13.68915 | 13.60975 | 0 |
| 1738713420 | 13.70005 | -0.08 | -0.60 | 13.78505 | 13.8184 | 13.678 | 0 |
| 1738627020 | 13.7833 | -0.02 | -0.15 | 13.8032 | 13.8443 | 13.75165 | 0 |
| 1738540620 | 13.80335 | 0.05 | 0.34 | 13.7563 | 13.9216 | 13.63915 | 0 |
| 1738454220 | 13.7563 | 0 | 0.00 | 13.7563 | 13.7563 | 13.7563 | 0 |
| 1738367820 | 13.7563 | 0.03 | 0.19 | 13.7297 | 13.76475 | 13.69895 | 0 |
| 1738281420 | 13.73005 | 0.03 | 0.24 | 13.6971 | 13.76415 | 13.67705 | 0 |
| 1738195020 | 13.6974 | 0.02 | 0.13 | 13.68435 | 13.71615 | 13.6594 | 0 |
| 1738108620 | 13.68005 | -0.01 | -0.05 | 13.6805 | 13.70015 | 13.6659 | 0 |
| 1738022220 | 13.68735 | 0.04 | 0.30 | 13.657 | 13.7134 | 13.63245 | 0 |
| 1737935820 | 13.6467 | 0 | 0.00 | 13.6467 | 13.6467 | 13.6467 | 0 |
| 1737849420 | 13.6467 | 0 | 0.00 | 13.6467 | 13.6467 | 13.6467 | 0 |
| 1737763020 | 13.6467 | 0.05 | 0.35 | 13.59975 | 13.6497 | 13.5443 | 0 |
| 1737676620 | 13.59855 | 0.04 | 0.32 | 13.5572 | 13.61815 | 13.5519 | 0 |
| 1737590220 | 13.55475 | -0.01 | -0.08 | 13.5679 | 13.5854 | 13.53565 | 0 |
| 1737503820 | 13.5662 | -0.01 | -0.06 | 13.5757 | 13.6005 | 13.54455 | 0 |
| 1737417420 | 13.5745 | -0.03 | -0.25 | 13.6095 | 13.6259 | 13.548 | 0 |
| 1737331020 | 13.60855 | -0.02 | -0.11 | 13.5896 | 13.6262 | 13.5773 | 0 |
| 1737244620 | 13.6242 | 0 | 0.00 | 13.6242 | 13.6242 | 13.6242 | 0 |
| 1737158220 | 13.6242 | -0.02 | -0.14 | 13.64455 | 13.6448 | 13.589 | 0 |
| 1737071820 | 13.6439 | -0 | -0.04 | 13.64875 | 13.66105 | 13.6111 | 0 |
| 1736985420 | 13.6488 | 0 | 0.02 | 13.64645 | 13.67405 | 13.5999 | 0 |
| 1736899020 | 13.6461 | -0.08 | -0.59 | 13.72845 | 13.72565 | 13.62875 | 0 |
| 1736812620 | 13.7265 | 0.03 | 0.24 | 13.69585 | 13.7433 | 13.6531 | 0 |
| 1736726220 | 13.69305 | 0 | 0.00 | 13.6929 | 13.71235 | 13.6729 | 0 |
| 1736639820 | 13.6929 | 0 | 0.00 | 13.6929 | 13.6929 | 13.6929 | 0 |
| 1736553420 | 13.6929 | -0.04 | -0.27 | 13.7304 | 13.7455 | 13.68105 | 0 |
| 1736467020 | 13.72965 | -0.06 | -0.41 | 13.78665 | 13.77735 | 2.2195405 | 0 |
| 1736380620 | 13.7855 | -0.08 | -0.60 | 13.87075 | 13.92005 | 13.768 | 0 |
| 1736294220 | 13.86925 | 0.04 | 0.30 | 13.82785 | 13.8859 | 13.80565 | 0 |
| 1736207820 | 13.82745 | 0.01 | 0.06 | 13.81795 | 13.85555 | 13.77985 | 0 |
| 1736121420 | 13.81865 | 0.02 | 0.14 | 13.7989 | 13.8962 | 13.78815 | 0 |
| 1736035020 | 13.7989 | 0 | 0.00 | 13.7989 | 13.7989 | 13.7989 | 0 |
| 1735948620 | 13.7989 | -0 | -0.03 | 13.803 | 13.82465 | 13.77075 | 0 |
| 1735862220 | 13.8027 | -0.07 | -0.47 | 13.8774 | 13.8619 | 13.71585 | 0 |
| 1735775820 | 13.8684 | 0.03 | 0.21 | 13.8575 | 13.8792 | 13.8167 | 0 |
| 1735689420 | 13.8394 | 0 | 0.00 | 13.8394 | 13.8394 | 13.8394 | 0 |
| 1735603020 | 13.8394 | 0 | 0.02 | 13.8344 | 13.88605 | 13.7998 | 0 |
| 1735516620 | 13.8362 | -0 | -0.01 | 13.838 | 13.88765 | 13.817 | 0 |
| 1735430220 | 13.838 | 0 | 0.00 | 13.838 | 13.838 | 13.838 | 0 |
| 1735343760 | 13.838 | -0.01 | -0.09 | 13.8499 | 13.8773 | 13.7726 | 0 |
| 1735257420 | 13.84985 | -0.05 | -0.36 | 13.89865 | 13.91685 | 13.8183 | 0 |
| 1735171020 | 13.90055 | 0.01 | 0.08 | 13.8888 | 13.9567 | 13.8642 | 0 |
| 1735084620 | 13.8891 | 0.04 | 0.30 | 13.8511 | 13.9539 | 13.8433 | 0 |
| 1734998220 | 13.847 | -0.02 | -0.13 | 13.86455 | 13.8896 | 13.8225 | 0 |
| 1734911820 | 13.86475 | 0 | 0.02 | 13.8616 | 13.88285 | 13.81925 | 0 |
| 1734825420 | 13.8616 | 0 | 0.00 | 13.8616 | 13.8616 | 13.8616 | 0 |
| 1734739020 | 13.8616 | 0.08 | 0.55 | 13.78665 | 13.8864 | 13.7658 | 0 |
| 1734652620 | 13.7856 | -0.21 | -1.47 | 13.9933 | 13.9839 | 13.7772 | 0 |
| 1734566220 | 13.9908 | 0.06 | 0.43 | 13.9283 | 14.0063 | 13.8835 | 0 |
| 1734479820 | 13.9304 | 0.12 | 0.87 | 13.8077 | 13.94545 | 13.81505 | 0 |
| 1734393420 | 13.81055 | -0.04 | -0.27 | 13.8674 | 13.8909 | 13.7863 | 0 |
| 1734307020 | 13.8483 | 0 | 0.00 | 13.8483 | 13.8483 | 13.8483 | 0 |
| 1734220620 | 13.8483 | 0 | 0.00 | 13.8483 | 13.8483 | 13.8483 | 0 |
| 1734134220 | 13.8483 | -0.12 | -0.82 | 13.96265 | 13.96815 | 13.8429 | 0 |
| 1734047820 | 13.9633 | -0.04 | -0.26 | 13.9996 | 13.9999 | 13.9103 | 0 |
| 1733961420 | 13.9995 | -0.01 | -0.08 | 14.01075 | 14.0334 | 13.9481 | 0 |
| 1733875020 | 14.0105 | 0.1 | 0.70 | 13.91235 | 14.0251 | 13.91295 | 0 |
| 1733788620 | 13.9128 | -0.02 | -0.15 | 13.93285 | 13.9565 | 13.8904 | 0 |
| 1733702220 | 13.93405 | -0 | -0.01 | 13.9351 | 13.95025 | 13.91785 | 0 |
| 1733615820 | 13.9351 | 0 | 0.00 | 13.9351 | 13.9351 | 13.9351 | 0 |
| 1733529420 | 13.9351 | 0.09 | 0.63 | 13.84815 | 13.9502 | 13.8391 | 0 |
| 1733443020 | 13.8478 | -0.03 | -0.22 | 13.8785 | 13.91985 | 13.8328 | 0 |
| 1733356620 | 13.87845 | -0.07 | -0.50 | 13.94835 | 13.98075 | 13.8649 | 0 |
| 1733270220 | 13.9488 | 0.04 | 0.27 | 13.91235 | 13.9715 | 13.9107 | 0 |
| 1733183820 | 13.9118 | 0.02 | 0.17 | 13.8877 | 13.9433 | 13.89505 | 0 |
| 1733097420 | 13.88805 | 0.01 | 0.04 | 13.88275 | 13.90305 | 13.86595 | 0 |
| 1733011020 | 13.88275 | 0 | 0.00 | 13.88275 | 13.88275 | 13.88275 | 0 |
| 1732924620 | 13.88275 | 0.02 | 0.11 | 13.868 | 13.88655 | 13.8275 | 0 |
| 1732838220 | 13.86685 | 0.02 | 0.16 | 13.8424 | 13.88025 | 13.8227 | 0 |
| 1732751820 | 13.84525 | 0.03 | 0.23 | 13.8137 | 13.8486 | 13.7785 | 0 |
| 1732665420 | 13.8131 | -0.03 | -0.24 | 13.8578 | 13.84875 | 13.772 | 0 |
| 1732579020 | 13.8461 | 0.01 | 0.08 | 13.81635 | 13.85475 | 13.7582 | 0 |
| 1732492620 | 13.8353 | 0 | 0.00 | 13.8353 | 13.8353 | 13.8353 | 0 |
| 1732406220 | 13.8353 | 0 | 0.00 | 13.8353 | 13.8353 | 13.8353 | 0 |
| 1732319820 | 13.8353 | -0.09 | -0.68 | 13.93245 | 13.97765 | 13.8181 | 0 |
| 1732233420 | 13.9296 | -0.02 | -0.17 | 13.9566 | 13.96 | 13.8914 | 0 |
| 1732147020 | 13.9534 | 0.1 | 0.74 | 13.84735 | 13.9823 | 13.8544 | 0 |
| 1732060620 | 13.8505 | 0.02 | 0.14 | 13.83475 | 13.8868 | 13.8188 | 0 |
| 1731974220 | 13.8317 | -0.03 | -0.22 | 13.86105 | 13.9016 | 13.80885 | 0 |
| 1731887820 | 13.86185 | 0 | 0.04 | 13.857 | 13.8864 | 13.8445 | 0 |
| 1731801420 | 13.857 | 0 | 0.00 | 13.857 | 13.857 | 13.857 | 0 |
| 1731715020 | 13.857 | -0.07 | -0.53 | 13.934 | 13.93115 | 13.84245 | 0 |
| 1731628620 | 13.9304 | -0.03 | -0.22 | 13.9585 | 13.98765 | 13.9008 | 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
