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 | 0.041072 | 0.369324121212 | 11.120855 | 11.234659 | 11.037488 | 0 | 0 | FX |
| 4 | -0.198452 | -1.74687833918 | 11.360379 | 11.473358 | 11.037488 | 0 | 0 | FX |
| 12 | -0.215934 | -1.89784354019 | 11.377861 | 11.725778 | 11.037488 | 0 | 0 | FX |
| 26 | -0.783107 | -6.5559210631 | 11.945034 | 11.968101 | 11.037488 | 0 | 0 | FX |
| 52 | -0.795345 | -6.65155898436 | 11.957272 | 12.123761 | 11.037488 | 0 | 0 | FX |
| 156 | -0.928073 | -7.67636889992 | 12.09 | 12.631762 | 10.531281 | 0 | 0 | FX |
| 260 | -0.718277 | -6.04599887342 | 11.880204 | 13.759092 | 1.208674 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734307020 | 11.165062 | 0 | 0.00 | 11.165062 | 11.165062 | 11.165062 | 0 |
| 1734220620 | 11.165062 | 0 | 0.00 | 11.165062 | 11.165062 | 11.165062 | 0 |
| 1734134220 | 11.165062 | -0 | -0.02 | 11.158865 | 11.234659 | 11.125 | 0 |
| 1734047820 | 11.167759 | -0.01 | -0.06 | 11.174235 | 11.180406 | 11.08 | 0 |
| 1733961420 | 11.174235 | 0.09 | 0.79 | 11.104177 | 11.188125 | 11.075555 | 0 |
| 1733875020 | 11.086729 | -0.02 | -0.18 | 11.099952 | 11.130661 | 11.055276 | 0 |
| 1733788620 | 11.106601 | -0.02 | -0.22 | 11.120855 | 11.165 | 11.037488 | 0 |
| 1733702220 | 11.131555 | 0 | 0.00 | 11.131555 | 11.131555 | 11.131555 | 0 |
| 1733615820 | 11.131555 | 0 | 0.00 | 11.131555 | 11.131555 | 11.131555 | 0 |
| 1733529420 | 11.131555 | -0.08 | -0.75 | 11.202154 | 11.24 | 11.115902 | 0 |
| 1733443020 | 11.215181 | -0.01 | -0.11 | 11.261532 | 11.28 | 11.128764 | 0 |
| 1733356620 | 11.228049 | -0.06 | -0.55 | 11.290094 | 11.37 | 11.203794 | 0 |
| 1733270220 | 11.290094 | -0.07 | -0.58 | 11.356464 | 11.386611 | 11.044072 | 0 |
| 1733183820 | 11.356464 | 0.01 | 0.08 | 11.347741 | 11.37 | 11.264431 | 0 |
| 1733097420 | 11.347024 | 0 | 0.00 | 11.347024 | 11.347024 | 11.347024 | 0 |
| 1733011020 | 11.347024 | 0 | 0.00 | 11.347024 | 11.347024 | 11.347024 | 0 |
| 1732924620 | 11.347024 | -0.05 | -0.40 | 11.391588 | 11.390592 | 11.33508 | 0 |
| 1732838220 | 11.392854 | -0.04 | -0.32 | 11.426763 | 11.473358 | 11.354809 | 0 |
| 1732751820 | 11.429208 | 0.01 | 0.09 | 11.441581 | 11.451492 | 11.323758 | 0 |
| 1732665420 | 11.418432 | 0.05 | 0.44 | 11.357005 | 11.41879 | 11.3 | 0 |
| 1732579020 | 11.368369 | 0.03 | 0.25 | 11.352325 | 11.370281 | 11.292683 | 0 |
| 1732492620 | 11.339956 | 0 | 0.00 | 11.339956 | 11.339956 | 11.339956 | 0 |
| 1732406220 | 11.339956 | 0 | 0.00 | 11.339956 | 11.339956 | 11.339956 | 0 |
| 1732319820 | 11.339956 | -0.02 | -0.17 | 11.367721 | 11.4 | 11.291078 | 0 |
| 1732233420 | 11.359044 | -0.03 | -0.28 | 11.387011 | 11.411704 | 11.295272 | 0 |
| 1732147020 | 11.390673 | 0.01 | 0.11 | 11.395629 | 11.418521 | 11.307102 | 0 |
| 1732060620 | 11.378249 | -0.01 | -0.11 | 11.390519 | 11.405542 | 11.335 | 0 |
| 1731974220 | 11.390478 | -0.01 | -0.05 | 11.360379 | 11.392209 | 11.318713 | 0 |
| 1731887820 | 11.396215 | 0 | 0.00 | 11.396215 | 11.396215 | 11.396215 | 0 |
| 1731801420 | 11.396215 | 0 | 0.00 | 11.396215 | 11.396215 | 11.396215 | 0 |
| 1731715020 | 11.396215 | 0.01 | 0.07 | 11.374234 | 11.439183 | 11.33 | 0 |
| 1731628620 | 11.387842 | 0.09 | 0.77 | 11.293822 | 11.387842 | 11.23 | 0 |
| 1731542220 | 11.300779 | 0.06 | 0.56 | 11.219909 | 11.46407 | 11.200613 | 0 |
| 1731455820 | 11.237755 | -0.02 | -0.14 | 11.264811 | 11.268155 | 11.190487 | 0 |
| 1731369420 | 11.253255 | 0.06 | 0.54 | 11.223159 | 11.3 | 11.214709 | 0 |
| 1731283020 | 11.192882 | 0 | 0.00 | 11.192882 | 11.192882 | 11.192882 | 0 |
| 1731196620 | 11.192882 | 0 | 0.00 | 11.192882 | 11.192882 | 11.192882 | 0 |
| 1731110220 | 11.192882 | -0.08 | -0.73 | 11.266339 | 11.322309 | 11.17261 | 0 |
| 1731023820 | 11.274777 | -0.02 | -0.20 | 11.303717 | 11.36 | 11.223378 | 0 |
| 1730937420 | 11.297102 | -0.09 | -0.82 | 11.427543 | 11.44 | 11.265979 | 0 |
| 1730851020 | 11.390235 | -0.09 | -0.79 | 11.48908 | 11.45214 | 11.372692 | 0 |
| 1730764620 | 11.480663 | -0 | -0.01 | 11.543335 | 11.510272 | 11.4 | 0 |
| 1730678220 | 11.481953 | 0 | 0.00 | 11.481953 | 11.481953 | 11.481953 | 0 |
| 1730591820 | 11.481953 | 0 | 0.00 | 11.481953 | 11.481953 | 11.481953 | 0 |
| 1730505420 | 11.481953 | 0.04 | 0.32 | 11.445172 | 11.56741 | 11.392869 | 0 |
| 1730419020 | 11.445131 | 0.06 | 0.55 | 11.369543 | 11.459115 | 11.364631 | 0 |
| 1730332620 | 11.382935 | -0.01 | -0.10 | 11.394238 | 11.427452 | 11.337513 | 0 |
| 1730246220 | 11.39432 | 0 | 0.03 | 11.392432 | 11.414654 | 11.343181 | 0 |
| 1730159820 | 11.391196 | 0.08 | 0.69 | 11.26225 | 11.407179 | 11.255 | 0 |
| 1730073420 | 11.313621 | 0 | 0.00 | 11.313621 | 11.313621 | 11.313621 | 0 |
| 1729986960 | 11.313621 | 0 | 0.00 | 11.313621 | 11.313621 | 11.313621 | 0 |
| 1729900620 | 11.313621 | -0.04 | -0.36 | 11.342952 | 11.323311 | 11.247931 | 0 |
| 1729814220 | 11.354648 | -0.01 | -0.12 | 11.341331 | 11.374857 | 11.275359 | 0 |
| 1729727820 | 11.368789 | 0.05 | 0.44 | 11.318631 | 11.369473 | 11.287759 | 0 |
| 1729641420 | 11.318714 | 0.02 | 0.18 | 11.29651 | 11.321946 | 11.225 | 0 |
| 1729555020 | 11.298003 | -0 | -0.00 | 11.30182 | 11.307916 | 11.207415 | 0 |
| 1729468620 | 11.298519 | 0 | 0.01 | 11.298519 | 11.298519 | 11.297058 | 0 |
| 1729382220 | 11.297058 | 0 | 0.00 | 11.297058 | 11.297058 | 11.297058 | 0 |
| 1729295820 | 11.297058 | -0.03 | -0.22 | 11.325817 | 11.325 | 11.26952 | 0 |
| 1729209420 | 11.322075 | -0.1 | -0.91 | 11.425849 | 11.356999 | 11.291786 | 0 |
| 1729123020 | 11.425592 | 0 | 0.03 | 11.418356 | 11.444615 | 11.359103 | 0 |
| 1729036620 | 11.422666 | -0.05 | -0.40 | 11.473176 | 11.48 | 11.376148 | 0 |
| 1728950220 | 11.468246 | -0.07 | -0.61 | 11.538319 | 11.507141 | 11.444632 | 0 |
| 1728863820 | 11.538404 | -0 | -0.00 | 11.538404 | 11.538515 | 11.538404 | 0 |
| 1728777420 | 11.538515 | 0 | 0.00 | 11.538515 | 11.538515 | 11.538515 | 0 |
| 1728691020 | 11.538515 | -0.08 | -0.65 | 11.616008 | 11.613037 | 11.501661 | 0 |
| 1728604620 | 11.614245 | -0.07 | -0.57 | 11.661964 | 11.644125 | 11.508638 | 0 |
| 1728518220 | 11.680479 | -0.04 | -0.32 | 11.718436 | 11.681551 | 11.593243 | 0 |
| 1728431820 | 11.718436 | -0.01 | -0.06 | 11.712783 | 11.718436 | 11.594428 | 0 |
| 1728345420 | 11.724902 | 0.09 | 0.78 | 11.687981 | 11.725778 | 11.6 | 0 |
| 1728259020 | 11.634381 | 0 | 0.00 | 11.634381 | 11.634381 | 11.634381 | 0 |
| 1728172620 | 11.634381 | 0 | 0.00 | 11.634381 | 11.634381 | 11.634381 | 0 |
| 1728086220 | 11.634381 | 0.05 | 0.39 | 11.58972 | 11.665504 | 11.532542 | 0 |
| 1727999820 | 11.588955 | 0.02 | 0.19 | 11.553983 | 11.631042 | 11.426839 | 0 |
| 1727913420 | 11.566543 | 0.04 | 0.36 | 11.517778 | 11.599391 | 11.495 | 0 |
| 1727827020 | 11.525219 | -0.02 | -0.20 | 11.548153 | 11.546593 | 11.467241 | 0 |
| 1727740620 | 11.548115 | 0 | 0.04 | 11.542717 | 11.609654 | 11.478436 | 0 |
| 1727654220 | 11.543202 | 0 | 0.00 | 11.543202 | 11.543202 | 11.543087 | 0 |
| 1727567760 | 11.543087 | 0 | 0.00 | 11.543087 | 11.543087 | 11.543087 | 0 |
| 1727481360 | 11.543087 | 0.03 | 0.24 | 11.515663 | 11.633398 | 11.405 | 0 |
| 1727395020 | 11.515751 | 0.13 | 1.13 | 11.393888 | 11.539341 | 11.345 | 0 |
| 1727308620 | 11.387063 | -0.03 | -0.28 | 11.422374 | 11.410772 | 11.332787 | 0 |
| 1727222220 | 11.418718 | 0.03 | 0.25 | 11.38346 | 11.48982 | 11.342348 | 0 |
| 1727135820 | 11.390596 | 0.01 | 0.11 | 11.377861 | 11.431689 | 11.33 | 0 |
| 1727049420 | 11.377861 | 0 | 0.00 | 11.377861 | 11.377861 | 11.377711 | 0 |
| 1726963020 | 11.377711 | 0 | 0.00 | 11.377711 | 11.377711 | 11.377711 | 0 |
| 1726876620 | 11.377711 | -0.08 | -0.73 | 11.450506 | 11.51 | 11.329558 | 0 |
| 1726790220 | 11.461556 | -0.11 | -0.95 | 11.571577 | 11.6 | 11.391973 | 0 |
| 1726703820 | 11.571615 | -0.02 | -0.19 | 11.615178 | 11.66 | 11.512334 | 0 |
| 1726617420 | 11.593239 | -0.07 | -0.59 | 11.660852 | 11.674642 | 11.566194 | 0 |
| 1726531020 | 11.661792 | 0.09 | 0.75 | 11.574422 | 11.693571 | 11.602986 | 0 |
| 1726444620 | 11.574509 | -0.01 | -0.11 | 11.574509 | 11.587708 | 11.574509 | 0 |
| 1726358220 | 11.587708 | 0 | 0.00 | 11.587708 | 11.587708 | 11.587708 | 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
