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 | 0.184144 | 1.36704167813 | 13.470255 | 13.77707 | 13.481496 | 0 | 0 | FX |
| 4 | -0.020701 | -0.151377320824 | 13.6751 | 14.031337 | 13.401463 | 0 | 0 | FX |
| 12 | -0.332081 | -2.37430003832 | 13.98648 | 14.088288 | 13.382252 | 0 | 0 | FX |
| 26 | -0.175601 | -1.26971077368 | 13.83 | 14.169489 | 12.94728 | 0 | 0 | FX |
| 52 | -0.624551 | -4.37392805493 | 14.27895 | 15.375037 | 12.735644 | 0 | 0 | FX |
| 156 | 0.692209 | 5.34021642948 | 12.96219 | 169.5894 | 12.050152 | 0 | 0 | FX |
| 260 | 1.776624 | 14.9575488675 | 11.877775 | 169.5894 | 8.973205 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 13.676208 | 0 | 0.00 | 13.676208 | 13.676208 | 13.676208 | 0 |
| 1739663820 | 13.676208 | 0 | 0.00 | 13.676208 | 13.676208 | 13.676208 | 0 |
| 1739577420 | 13.676208 | -0.04 | -0.32 | 13.72 | 13.77707 | 13.66632 | 0 |
| 1739491020 | 13.72036 | 0.02 | 0.15 | 13.696565 | 13.772962 | 13.605577 | 0 |
| 1739404620 | 13.699405 | 0.06 | 0.46 | 13.637245 | 13.777032 | 13.62191 | 0 |
| 1739318220 | 13.636685 | 0.12 | 0.86 | 13.521452 | 13.650926 | 13.51674 | 0 |
| 1739231820 | 13.519945 | 0.06 | 0.42 | 13.470255 | 13.584046 | 13.481496 | 0 |
| 1739145420 | 13.463 | 0 | 0.00 | 13.463 | 13.463 | 13.463 | 0 |
| 1739059020 | 13.463 | 0 | 0.00 | 13.463 | 13.463 | 13.463 | 0 |
| 1738972620 | 13.463 | -0.02 | -0.15 | 13.482575 | 13.595 | 13.401463 | 0 |
| 1738886220 | 13.483392 | -0.11 | -0.82 | 13.597056 | 13.579142 | 13.424871 | 0 |
| 1738799820 | 13.594396 | -0.11 | -0.78 | 13.699984 | 13.693874 | 13.56042 | 0 |
| 1738713420 | 13.70095 | 0.04 | 0.30 | 13.660639 | 13.763971 | 13.546171 | 0 |
| 1738627020 | 13.660015 | 0.1 | 0.76 | 13.554856 | 13.67925 | 13.441485 | 0 |
| 1738540620 | 13.556883 | -0.15 | -1.12 | 13.5869 | 13.711 | 13.40925 | 0 |
| 1738454220 | 13.711 | 0 | 0.00 | 13.711 | 13.711 | 13.711 | 0 |
| 1738367820 | 13.711 | 0.1 | 0.73 | 13.614275 | 13.753879 | 13.612262 | 0 |
| 1738281420 | 13.61164 | -0.14 | -0.98 | 13.743032 | 13.709526 | 13.591365 | 0 |
| 1738195020 | 13.746845 | -0.03 | -0.24 | 13.778915 | 13.791645 | 13.688116 | 0 |
| 1738108620 | 13.780551 | 0.05 | 0.37 | 13.714 | 13.846257 | 13.72646 | 0 |
| 1738022220 | 13.730405 | -0.21 | -1.48 | 13.87995 | 13.899731 | 13.676339 | 0 |
| 1737935820 | 13.937 | 0 | 0.00 | 13.937 | 13.937 | 13.937 | 0 |
| 1737849420 | 13.937 | 0 | 0.00 | 13.937 | 13.937 | 13.937 | 0 |
| 1737763020 | 13.937 | 0.09 | 0.66 | 13.833624 | 14.031337 | 13.804443 | 0 |
| 1737676620 | 13.84607 | -0.02 | -0.14 | 13.86637 | 13.900758 | 13.751275 | 0 |
| 1737590220 | 13.8661 | 0.1 | 0.75 | 13.765601 | 13.908548 | 13.743125 | 0 |
| 1737503820 | 13.76346 | 0.02 | 0.17 | 13.742165 | 13.835082 | 13.632194 | 0 |
| 1737417420 | 13.740485 | 0.06 | 0.46 | 13.6751 | 13.812995 | 13.65944 | 0 |
| 1737331020 | 13.676979 | 0.01 | 0.05 | 13.6626 | 13.706921 | 13.6549 | 0 |
| 1737244620 | 13.6696 | 0 | 0.00 | 13.6696 | 13.6696 | 13.6696 | 0 |
| 1737158220 | 13.6696 | -0.01 | -0.04 | 13.674561 | 13.712153 | 13.545946 | 0 |
| 1737071820 | 13.675235 | -0.13 | -0.94 | 13.80046 | 13.789284 | 13.549423 | 0 |
| 1736985420 | 13.80446 | -0.08 | -0.61 | 13.89096 | 13.871686 | 13.777575 | 0 |
| 1736899020 | 13.889421 | 0.08 | 0.59 | 13.797374 | 13.921583 | 13.779923 | 0 |
| 1736812620 | 13.80729 | 0.02 | 0.13 | 13.786665 | 13.840551 | 13.631361 | 0 |
| 1736726220 | 13.78915 | 0.05 | 0.35 | 13.6164 | 13.821957 | 13.6164 | 0 |
| 1736639820 | 13.741 | 0 | 0.00 | 13.741 | 13.741 | 13.741 | 0 |
| 1736553420 | 13.741 | -0.12 | -0.86 | 13.859599 | 13.90604 | 13.71151 | 0 |
| 1736467020 | 13.85957 | -0.01 | -0.07 | 13.863 | 13.899 | 13.804786 | 0 |
| 1736380620 | 13.868845 | -0.09 | -0.63 | 13.949768 | 13.977791 | 13.858 | 0 |
| 1736294220 | 13.956514 | -0 | -0.02 | 13.958835 | 14.021 | 13.853601 | 0 |
| 1736207820 | 13.958885 | 0.09 | 0.65 | 13.869473 | 14.005444 | 13.866285 | 0 |
| 1736121420 | 13.869397 | 0.07 | 0.48 | 13.70565 | 13.88935 | 13.6939 | 0 |
| 1736035020 | 13.803524 | 0 | 0.00 | 13.803524 | 13.803524 | 13.803524 | 0 |
| 1735948620 | 13.803524 | -0.02 | -0.14 | 13.8207 | 13.868641 | 13.790477 | 0 |
| 1735862220 | 13.822715 | -0.02 | -0.16 | 13.844446 | 13.885275 | 13.754225 | 0 |
| 1735775820 | 13.845345 | -0.01 | -0.06 | 13.815 | 13.858236 | 13.76265 | 0 |
| 1735689420 | 13.8533 | 0 | 0.00 | 13.8533 | 13.8533 | 13.8533 | 0 |
| 1735603020 | 13.8533 | -0.06 | -0.45 | 13.910125 | 13.941318 | 13.766898 | 0 |
| 1735516620 | 13.915749 | 0 | 0.01 | 13.87745 | 13.930617 | 13.84885 | 0 |
| 1735430220 | 13.915 | 0 | 0.00 | 13.915 | 13.915 | 13.915 | 0 |
| 1735343760 | 13.915 | 0.07 | 0.49 | 13.852174 | 13.948297 | 13.691663 | 0 |
| 1735257420 | 13.84729 | 0 | 0.04 | 13.82677 | 13.922701 | 13.788 | 0 |
| 1735171020 | 13.842405 | 0.01 | 0.08 | 13.835 | 14.088288 | 13.574777 | 0 |
| 1735084620 | 13.831 | -0.01 | -0.05 | 13.839381 | 13.9302 | 13.713 | 0 |
| 1734998220 | 13.8374 | 0.01 | 0.08 | 13.829167 | 13.88218 | 13.797619 | 0 |
| 1734911820 | 13.82668 | 0.01 | 0.04 | 13.8104 | 13.848594 | 13.78955 | 0 |
| 1734825420 | 13.821 | 0 | 0.00 | 13.821 | 13.821 | 13.821 | 0 |
| 1734739020 | 13.821 | 0.04 | 0.28 | 13.779 | 13.829025 | 13.67065 | 0 |
| 1734652620 | 13.781877 | 0.2 | 1.48 | 13.584648 | 13.912726 | 13.66524 | 0 |
| 1734566220 | 13.581065 | -0.14 | -0.99 | 13.713514 | 13.744038 | 13.552868 | 0 |
| 1734479820 | 13.717472 | -0.11 | -0.77 | 13.829 | 13.823841 | 13.668 | 0 |
| 1734393420 | 13.824 | 0.03 | 0.25 | 13.776549 | 13.840245 | 13.718821 | 0 |
| 1734307020 | 13.790016 | 0 | 0.00 | 13.790016 | 13.790016 | 13.790016 | 0 |
| 1734220620 | 13.790016 | 0 | 0.00 | 13.790016 | 13.790016 | 13.790016 | 0 |
| 1734134220 | 13.790016 | 0.14 | 1.02 | 13.655425 | 13.840807 | 13.645437 | 0 |
| 1734047820 | 13.651435 | -0.02 | -0.14 | 13.669547 | 13.750283 | 13.62354 | 0 |
| 1733961420 | 13.67 | 0.05 | 0.36 | 13.62 | 13.717605 | 13.51296 | 0 |
| 1733875020 | 13.62056 | 0.01 | 0.08 | 13.604937 | 13.680399 | 13.553272 | 0 |
| 1733788620 | 13.610085 | 0.17 | 1.25 | 13.437521 | 13.65734 | 13.382252 | 0 |
| 1733702220 | 13.44145 | -0 | -0.02 | 13.4357 | 13.47213 | 13.426697 | 0 |
| 1733615820 | 13.444 | 0 | 0.00 | 13.444 | 13.444 | 13.444 | 0 |
| 1733529420 | 13.444 | -0.16 | -1.20 | 13.60481 | 13.638876 | 13.394 | 0 |
| 1733443020 | 13.606908 | -0.01 | -0.10 | 13.613441 | 13.675035 | 13.551622 | 0 |
| 1733356620 | 13.620035 | 0.09 | 0.69 | 13.525778 | 13.655314 | 13.5332 | 0 |
| 1733270220 | 13.5266 | 0.05 | 0.34 | 13.476741 | 13.58255 | 13.430391 | 0 |
| 1733183820 | 13.480213 | -0.07 | -0.48 | 13.547897 | 13.597211 | 13.392162 | 0 |
| 1733097420 | 13.54591 | -0.02 | -0.13 | 13.5785 | 13.5931 | 13.4914 | 0 |
| 1733011020 | 13.564 | 0 | 0.00 | 13.564 | 13.564 | 13.564 | 0 |
| 1732924620 | 13.564 | -0.13 | -0.93 | 13.690765 | 13.63346 | 13.520852 | 0 |
| 1732838220 | 13.691551 | 0.02 | 0.15 | 13.664433 | 13.781 | 13.629289 | 0 |
| 1732751820 | 13.67119 | -0.05 | -0.40 | 13.723185 | 13.707 | 13.609798 | 0 |
| 1732665420 | 13.725483 | -0.16 | -1.18 | 13.875711 | 13.88335 | 13.6127 | 0 |
| 1732579020 | 13.888977 | -0.09 | -0.62 | 13.98648 | 14.024107 | 13.833 | 0 |
| 1732492620 | 13.976 | 0 | 0.00 | 13.976 | 13.976 | 13.976 | 0 |
| 1732406220 | 13.976 | 0 | 0.00 | 13.976 | 13.976 | 13.976 | 0 |
| 1732319820 | 13.976 | 0.05 | 0.38 | 13.919455 | 14.023174 | 13.815561 | 0 |
| 1732233420 | 13.92323 | -0.11 | -0.80 | 14.030415 | 14.052884 | 13.91565 | 0 |
| 1732147020 | 14.035675 | -0.08 | -0.58 | 14.115805 | 14.169489 | 13.904989 | 0 |
| 1732060620 | 14.1181 | 0.07 | 0.48 | 14.0503 | 14.132 | 13.84842 | 0 |
| 1731974220 | 14.050855 | 0.12 | 0.86 | 13.922287 | 14.072285 | 13.904054 | 0 |
| 1731887820 | 13.93135 | 0.01 | 0.10 | 13.8918 | 13.93895 | 13.837746 | 0 |
| 1731801420 | 13.917 | 0 | 0.00 | 13.917 | 13.917 | 13.917 | 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
