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 | 0.2066613 | 3.36939615603 | 6.1334818 | 6.3910341 | 6.0993574 | 0 | 0 | FX |
| 4 | 0.0086296 | 0.136296005686 | 6.3315135 | 6.4224077 | 6.0993574 | 0 | 0 | FX |
| 12 | -0.0196439 | -0.308876696657 | 6.359787 | 6.5371723 | 6.0993574 | 0 | 0 | FX |
| 26 | 0.0468486 | 0.744420907046 | 6.2932945 | 6.5661019 | 6.0993574 | 0 | 0 | FX |
| 52 | -0.1604489 | -2.46821981752 | 6.500592 | 6.7492614 | 5.6344262 | 0 | 0 | FX |
| 156 | -0.0520067 | -0.813602647422 | 6.3921498 | 7.6440034 | 5.5050419 | 0 | 0 | FX |
| 260 | -1.7309874 | -21.4466536008 | 8.0711305 | 38.944546 | 5.5050419 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 6.3269241 | 0.06 | 0.92 | 6.2809398 | 6.3307524 | 6.2638291 | 0 |
| 1743465420 | 6.2690374 | -0.07 | -1.12 | 6.38181 | 6.3910341 | 6.2666351 | 0 |
| 1743379020 | 6.3398736 | 0 | 0.00 | 6.3398736 | 6.3398736 | 6.3398736 | 0 |
| 1743292620 | 6.3398736 | 0 | 0.00 | 6.3398736 | 6.3398736 | 6.3398736 | 0 |
| 1743206220 | 6.3398736 | 0.16 | 2.62 | 6.1825066 | 6.3398736 | 6.1825066 | 0 |
| 1743119820 | 6.1777127 | 0.04 | 0.59 | 6.1337291 | 6.1885735 | 6.0993574 | 0 |
| 1743033420 | 6.1416825 | 0.01 | 0.11 | 6.1334818 | 6.1534166 | 6.0997166 | 0 |
| 1742947020 | 6.1352205 | -0.02 | -0.35 | 6.1513184 | 6.2033018 | 6.1339852 | 0 |
| 1742860620 | 6.1564984 | -0.06 | -1.03 | 6.2068896 | 6.2068896 | 6.1504784 | 0 |
| 1742774220 | 6.2207458 | 0 | 0.00 | 6.2207458 | 6.2207458 | 6.2207458 | 0 |
| 1742687820 | 6.2207458 | 0 | 0.00 | 6.2207458 | 6.2207458 | 6.2207458 | 0 |
| 1742601420 | 6.2207458 | -0.01 | -0.18 | 6.2254888 | 6.2606712 | 6.206504 | 0 |
| 1742515020 | 6.2322689 | 0.07 | 1.06 | 6.1746679 | 6.2419688 | 6.1644503 | 0 |
| 1742428620 | 6.166735 | 0.03 | 0.42 | 6.1424251 | 6.1685378 | 6.1065479 | 0 |
| 1742342220 | 6.1412119 | -0.02 | -0.34 | 6.1660582 | 6.178677 | 6.1405711 | 0 |
| 1742255820 | 6.1619718 | -0.1 | -1.62 | 6.248929 | 6.2861839 | 6.1619718 | 0 |
| 1742169420 | 6.2633348 | 0 | 0.00 | 6.2633348 | 6.2633348 | 6.2633348 | 0 |
| 1742083020 | 6.2633348 | 0 | 0.00 | 6.2633348 | 6.2633348 | 6.2633348 | 0 |
| 1741996620 | 6.2633348 | -0.09 | -1.39 | 6.3396603 | 6.3396603 | 6.2519142 | 0 |
| 1741910220 | 6.3513769 | 0.02 | 0.30 | 6.3304885 | 6.3684945 | 6.3304885 | 0 |
| 1741823820 | 6.3320892 | -0.01 | -0.20 | 6.3330857 | 6.3483871 | 6.2350677 | 0 |
| 1741737420 | 6.3450198 | -0.06 | -0.89 | 6.4224077 | 6.4224077 | 6.3313043 | 0 |
| 1741651020 | 6.4017766 | 0.12 | 1.89 | 6.2964244 | 6.4125263 | 6.2964244 | 0 |
| 1741564620 | 6.283107 | 0 | 0.00 | 6.283107 | 6.283107 | 6.283107 | 0 |
| 1741478220 | 6.283107 | 0 | 0.00 | 6.283107 | 6.283107 | 6.283107 | 0 |
| 1741391820 | 6.283107 | -0 | -0.03 | 6.2848232 | 6.3269832 | 6.2675615 | 0 |
| 1741305420 | 6.2847169 | -0.03 | -0.45 | 6.2960567 | 6.3710022 | 6.2348267 | 0 |
| 1741219020 | 6.3128296 | -0.01 | -0.09 | 6.3315135 | 6.3557572 | 6.3000251 | 0 |
| 1741132620 | 6.3182566 | -0.04 | -0.57 | 6.3666624 | 6.4283621 | 6.3182566 | 0 |
| 1741046220 | 6.3544904 | -0.03 | -0.47 | 6.3259439 | 6.3844976 | 6.3109116 | 0 |
| 1740959820 | 6.3844976 | 0 | 0.00 | 6.3844976 | 6.3844976 | 6.3844976 | 0 |
| 1740873420 | 6.3844976 | 0 | 0.00 | 6.3844976 | 6.3844976 | 6.3844976 | 0 |
| 1740787020 | 6.3844976 | 0.03 | 0.54 | 6.3692002 | 6.3987348 | 6.312433 | 0 |
| 1740700620 | 6.3499913 | 0.02 | 0.31 | 6.3324531 | 6.3567855 | 6.28642 | 0 |
| 1740614220 | 6.3300712 | 0.01 | 0.11 | 6.3333915 | 6.3333915 | 6.2735434 | 0 |
| 1740527820 | 6.323107 | 0.02 | 0.33 | 6.2883012 | 6.3509767 | 6.2705369 | 0 |
| 1740441420 | 6.3026203 | -0.02 | -0.28 | 6.3350019 | 6.3637734 | 6.2940027 | 0 |
| 1740355020 | 6.3204084 | 0 | 0.00 | 6.3204084 | 6.3204084 | 6.3204084 | 0 |
| 1740268620 | 6.3204084 | 0 | 0.00 | 6.3204084 | 6.3204084 | 6.3204084 | 0 |
| 1740182220 | 6.3204084 | 0.02 | 0.26 | 6.2919781 | 6.3262114 | 6.2580175 | 0 |
| 1740095820 | 6.3042844 | 0.02 | 0.28 | 6.292713 | 6.3555358 | 6.2898123 | 0 |
| 1740009420 | 6.286766 | 0.04 | 0.66 | 6.250255 | 6.286766 | 6.250255 | 0 |
| 1739923020 | 6.2454859 | -0.01 | -0.15 | 6.2530971 | 6.2917648 | 6.2296906 | 0 |
| 1739836620 | 6.2548925 | 0.01 | 0.15 | 6.1958266 | 6.2790889 | 6.1958266 | 0 |
| 1739750220 | 6.2452152 | 0 | 0.00 | 6.2452152 | 6.2452152 | 6.2452152 | 0 |
| 1739663820 | 6.2452152 | 0 | 0.00 | 6.2452152 | 6.2452152 | 6.2452152 | 0 |
| 1739577420 | 6.2452152 | 0.01 | 0.21 | 6.2430964 | 6.2546535 | 6.2210556 | 0 |
| 1739491020 | 6.2318485 | 0.04 | 0.62 | 6.2021787 | 6.2919216 | 6.2021787 | 0 |
| 1739404620 | 6.1932835 | -0.11 | -1.77 | 6.2917061 | 6.2677626 | 6.1781455 | 0 |
| 1739318220 | 6.3051147 | -0.02 | -0.36 | 6.3336197 | 6.3336197 | 6.2875027 | 0 |
| 1739231820 | 6.3277241 | -0.04 | -0.55 | 6.348995 | 6.356456 | 6.3075996 | 0 |
| 1739145420 | 6.3627657 | 0 | 0.00 | 6.3627657 | 6.3627657 | 6.3627657 | 0 |
| 1739059020 | 6.3627657 | 0 | 0.00 | 6.3627657 | 6.3627657 | 6.3627657 | 0 |
| 1738972620 | 6.3627657 | 0.01 | 0.12 | 6.3742558 | 6.3924841 | 6.2917234 | 0 |
| 1738886220 | 6.3553592 | -0.01 | -0.15 | 6.3616643 | 6.3877902 | 6.3305333 | 0 |
| 1738799820 | 6.36521 | 0.07 | 1.05 | 6.2985086 | 6.3893474 | 6.2985086 | 0 |
| 1738713420 | 6.2989983 | -0.07 | -1.04 | 6.3442154 | 6.3576909 | 6.2784862 | 0 |
| 1738627020 | 6.3652948 | 0.03 | 0.47 | 6.3338988 | 6.4571254 | 6.3338988 | 0 |
| 1738540620 | 6.3356206 | 0 | 0.00 | 6.3356206 | 6.3356206 | 6.3356206 | 0 |
| 1738454220 | 6.3356206 | 0 | 0.00 | 6.3356206 | 6.3356206 | 6.3356206 | 0 |
| 1738367820 | 6.3356206 | -0.05 | -0.84 | 6.3822047 | 6.3899612 | 6.3308446 | 0 |
| 1738281420 | 6.3891647 | -0 | -0.02 | 6.3971826 | 6.4383921 | 6.3731319 | 0 |
| 1738195020 | 6.3904021 | -0 | -0.02 | 6.3908827 | 6.4076228 | 6.3551418 | 0 |
| 1738108620 | 6.3918274 | -0 | -0.00 | 6.367453 | 6.3983696 | 6.3494718 | 0 |
| 1738022220 | 6.391918 | 0.1 | 1.52 | 6.2988269 | 6.425435 | 6.2988269 | 0 |
| 1737935820 | 6.2964554 | 0 | 0.00 | 6.2964554 | 6.2964554 | 6.2964554 | 0 |
| 1737849420 | 6.2964554 | 0 | 0.00 | 6.2964554 | 6.2964554 | 6.2964554 | 0 |
| 1737763020 | 6.2964554 | -0.03 | -0.51 | 6.3256233 | 6.3614403 | 6.2935283 | 0 |
| 1737676620 | 6.3284203 | -0.01 | -0.12 | 6.3406911 | 6.3602483 | 6.3179959 | 0 |
| 1737590220 | 6.3362735 | -0.12 | -1.86 | 6.4545019 | 6.4537135 | 6.3262229 | 0 |
| 1737503820 | 6.4561829 | -0.02 | -0.32 | 6.4992728 | 6.5004406 | 6.447502 | 0 |
| 1737417420 | 6.4766556 | 0.02 | 0.27 | 6.4733519 | 6.4821697 | 6.4531653 | 0 |
| 1737331020 | 6.4590987 | 0 | 0.00 | 6.4590987 | 6.4590987 | 6.4590987 | 0 |
| 1737244620 | 6.4590987 | 0 | 0.00 | 6.4590987 | 6.4590987 | 6.4590987 | 0 |
| 1737158220 | 6.4590987 | -0.07 | -1.14 | 6.5277679 | 6.5371723 | 6.4588756 | 0 |
| 1737071820 | 6.5334485 | 0.1 | 1.61 | 6.4324901 | 6.5334485 | 6.4438209 | 0 |
| 1736985420 | 6.4301054 | 0.06 | 0.91 | 6.3726203 | 6.4402805 | 6.3726203 | 0 |
| 1736899020 | 6.3719749 | -0.03 | -0.49 | 6.4053528 | 6.4062877 | 6.358138 | 0 |
| 1736812620 | 6.4032787 | 0.01 | 0.12 | 6.3862629 | 6.4678988 | 6.3831135 | 0 |
| 1736726220 | 6.395884 | 0 | 0.00 | 6.395884 | 6.395884 | 6.395884 | 0 |
| 1736639820 | 6.395884 | 0 | 0.00 | 6.395884 | 6.395884 | 6.395884 | 0 |
| 1736553420 | 6.395884 | 0.03 | 0.45 | 6.3635271 | 6.4213389 | 6.3468725 | 0 |
| 1736467020 | 6.3675124 | 0.04 | 0.70 | 6.3288227 | 6.3704993 | 6.3187334 | 0 |
| 1736380620 | 6.3232675 | -0.05 | -0.72 | 6.359787 | 6.3708925 | 6.3211005 | 0 |
| 1736294220 | 6.3694017 | -0.04 | -0.70 | 6.397297 | 6.4230015 | 6.3510524 | 0 |
| 1736207820 | 6.4143426 | -0.01 | -0.18 | 6.4016618 | 6.4329716 | 6.3771742 | 0 |
| 1736121420 | 6.4258947 | 0 | 0.00 | 6.4258947 | 6.4258947 | 6.4258947 | 0 |
| 1736035020 | 6.4258947 | 0 | 0.00 | 6.4258947 | 6.4258947 | 6.4258947 | 0 |
| 1735948620 | 6.4258947 | 0.05 | 0.80 | 6.3857389 | 6.4453406 | 6.3750707 | 0 |
| 1735862220 | 6.3748186 | 0.03 | 0.49 | 6.3205731 | 6.3929235 | 6.3203193 | 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
