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 | -0.0156 | -0.242172097428 | 6.4417 | 6.5133 | 6.41795 | 0 | 0 | FX |
| 4 | 0.0793 | 1.249448541 | 6.3468 | 6.5133 | 6.3269 | 0 | 0 | FX |
| 12 | 0.0088 | 0.137129322301 | 6.4173 | 6.5133 | 5.8 | 0 | 0 | FX |
| 26 | -0.1015 | -1.55493596421 | 6.5276 | 6.5479 | 5.8 | 0 | 0 | FX |
| 52 | 0.0813 | 1.2813642668 | 6.3448 | 6.5811 | 5.8 | 0 | 0 | FX |
| 156 | 0.15295 | 2.43816902194 | 6.27315 | 6.9239 | 5.8 | 0 | 0 | FX |
| 260 | 0.25455 | 4.12457162301 | 6.17155 | 6.9239 | 5.65455 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732406220 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732319820 | 6.4396 | -0.04 | -0.67 | 6.4831 | 6.5133 | 6.4229 | 0 |
| 1732233420 | 6.48315 | -0 | -0.01 | 6.4847 | 6.4941 | 6.4593 | 0 |
| 1732147020 | 6.48375 | 0.03 | 0.41 | 6.45695 | 6.4888 | 6.4441 | 0 |
| 1732060620 | 6.45705 | 0.03 | 0.47 | 6.42775 | 6.4673 | 6.42595 | 0 |
| 1731974220 | 6.4266 | -0.01 | -0.22 | 6.4419 | 6.4387 | 6.4189 | 0 |
| 1731887820 | 6.441 | 0.01 | 0.17 | 6.4379 | 6.45275 | 6.4301 | 0 |
| 1731801420 | 6.4301 | 0 | 0.00 | 6.4301 | 6.4301 | 6.4301 | 0 |
| 1731715020 | 6.4301 | -0 | -0.04 | 6.4334 | 6.4563 | 6.4236 | 0 |
| 1731628620 | 6.4327 | -0.03 | -0.47 | 6.46235 | 6.475 | 6.4271 | 0 |
| 1731542220 | 6.46285 | 0 | 0.04 | 6.45955 | 6.4807 | 6.4532 | 0 |
| 1731455820 | 6.4601499 | -0.01 | -0.13 | 6.4687 | 6.4888 | 6.4503 | 0 |
| 1731369420 | 6.4686 | 0.01 | 0.16 | 6.4576 | 6.4944 | 6.4605 | 0 |
| 1731283020 | 6.45845 | 0.01 | 0.13 | 6.4548 | 6.47865 | 6.36265 | 0 |
| 1731196620 | 6.4501 | 0 | 0.00 | 6.4501 | 6.4501 | 6.4501 | 0 |
| 1731110220 | 6.4501 | 0.01 | 0.19 | 6.4359 | 6.4727 | 6.4297 | 0 |
| 1731023820 | 6.43755 | -0.01 | -0.13 | 6.44515 | 6.49375 | 6.4147999 | 0 |
| 1730937420 | 6.4457 | 0.01 | 0.15 | 6.4309 | 6.5091 | 6.4239 | 0 |
| 1730851020 | 6.436 | 0.03 | 0.46 | 6.405 | 6.44435 | 6.3984 | 0 |
| 1730764620 | 6.4064 | 0.01 | 0.09 | 6.40115 | 6.4593999 | 6.3524 | 0 |
| 1730678220 | 6.4006 | -0.01 | -0.15 | 6.3953 | 6.41695 | 6.3775 | 0 |
| 1730591820 | 6.4099 | 0 | 0.00 | 6.4099 | 6.4099 | 6.4099 | 0 |
| 1730505420 | 6.4099 | 0.05 | 0.79 | 6.36005 | 6.4196 | 6.3605 | 0 |
| 1730419020 | 6.3598 | -0.02 | -0.25 | 6.37655 | 6.3961499 | 6.35455 | 0 |
| 1730332620 | 6.3755499 | 0.02 | 0.38 | 6.3494 | 6.3992 | 6.3384 | 0 |
| 1730246220 | 6.3511 | -0.02 | -0.34 | 6.3752 | 6.3758 | 6.3269 | 0 |
| 1730159820 | 6.373 | 0.03 | 0.41 | 6.34635 | 6.3822 | 6.32735 | 0 |
| 1730073420 | 6.3467 | -0 | -0.02 | 6.35245 | 6.36445 | 6.31675 | 0 |
| 1729986960 | 6.3482 | 0 | 0.00 | 6.3482 | 6.3482 | 6.3482 | 0 |
| 1729900620 | 6.3482 | 0 | 0.01 | 6.34535 | 6.3581 | 6.32805 | 0 |
| 1729814220 | 6.3473 | -0.02 | -0.27 | 6.36385 | 6.3888999 | 6.3426 | 0 |
| 1729727820 | 6.3644 | -0.01 | -0.18 | 6.37335 | 6.3829 | 6.3536 | 0 |
| 1729641420 | 6.376 | 0.01 | 0.22 | 6.3622 | 6.3959 | 6.3665 | 0 |
| 1729555020 | 6.36195 | -0.03 | -0.52 | 6.3944 | 6.4024 | 6.3598 | 0 |
| 1729468620 | 6.39495 | 0.01 | 0.19 | 6.3898 | 6.3965 | 6.38245 | 0 |
| 1729382220 | 6.3831 | 0 | 0.00 | 6.3831 | 6.3831 | 6.3831 | 0 |
| 1729295820 | 6.3831 | -0.01 | -0.14 | 6.39125 | 6.3996 | 6.3742 | 0 |
| 1729209420 | 6.39235 | 0.02 | 0.38 | 6.36715 | 6.4067 | 6.3644 | 0 |
| 1729123020 | 6.368 | 0.06 | 0.88 | 6.3101 | 6.3739 | 6.3083 | 0 |
| 1729036620 | 6.3122 | -0.04 | -0.58 | 6.3502 | 6.3538 | 6.303 | 0 |
| 1728950220 | 6.3492 | 0.02 | 0.26 | 6.33225 | 6.3726 | 6.324 | 0 |
| 1728863820 | 6.3328 | -0 | -0.08 | 6.2986 | 6.3377 | 6.2985 | 0 |
| 1728777420 | 6.3377 | 0 | 0.00 | 6.3377 | 6.3377 | 6.3377 | 0 |
| 1728691020 | 6.3377 | 0 | 0.06 | 6.33465 | 6.3481 | 6.3141999 | 0 |
| 1728604620 | 6.3342 | 0.02 | 0.39 | 6.30645 | 6.3373 | 6.3053 | 0 |
| 1728518220 | 6.30985 | -0.02 | -0.37 | 6.3319 | 6.31755 | 6.28975 | 0 |
| 1728431820 | 6.3331 | -0.01 | -0.18 | 6.34715 | 6.35215 | 6.3168 | 0 |
| 1728345420 | 6.34475 | -0.05 | -0.73 | 6.38975 | 6.398 | 6.3362999 | 0 |
| 1728259020 | 6.39145 | 0.01 | 0.09 | 6.3851 | 6.40445 | 6.36655 | 0 |
| 1728172620 | 6.3858 | 0 | 0.00 | 6.3858 | 6.3858 | 6.3858 | 0 |
| 1728086220 | 6.3858 | -0.02 | -0.32 | 6.40535 | 6.4103 | 6.3229 | 0 |
| 1727999820 | 6.406 | -0.02 | -0.31 | 6.42355 | 6.4298 | 6.3672 | 0 |
| 1727913420 | 6.42595 | -0.03 | -0.47 | 6.4561 | 6.4757999 | 6.3987999 | 0 |
| 1727827020 | 6.45625 | 0.01 | 0.17 | 6.44915 | 6.4682 | 6.4235 | 0 |
| 1727740620 | 6.44555 | 0.04 | 0.65 | 6.40535 | 6.4645 | 6.4062 | 0 |
| 1727654220 | 6.4037 | 0.01 | 0.09 | 6.4147999 | 6.4212 | 6.39235 | 0 |
| 1727567760 | 6.3981 | 0 | 0.00 | 6.3981 | 6.3981 | 6.3981 | 0 |
| 1727481360 | 6.3981 | -0.01 | -0.18 | 6.4079499 | 6.4187 | 6.3571 | 0 |
| 1727395020 | 6.4094 | 0.04 | 0.59 | 6.37155 | 6.4135 | 6.3701 | 0 |
| 1727308620 | 6.3719 | -0.03 | -0.51 | 6.405 | 6.4027 | 6.3686 | 0 |
| 1727222220 | 6.4047 | 0.01 | 0.23 | 6.3907 | 6.4132999 | 6.3553 | 0 |
| 1727135820 | 6.3901 | 0.05 | 0.74 | 6.3432 | 6.4311999 | 6.33885 | 0 |
| 1727049420 | 6.34335 | 0 | 0.05 | 6.34825 | 6.34915 | 6.3336 | 0 |
| 1726963020 | 6.3400999 | 0 | 0.00 | 6.3400999 | 6.3400999 | 6.3400999 | 0 |
| 1726876620 | 6.3400999 | 0 | 0.03 | 6.3395 | 6.3644999 | 6.296 | 0 |
| 1726790220 | 6.3384 | -0 | -0.01 | 6.34045 | 6.3624 | 6.3268 | 0 |
| 1726703820 | 6.3391 | 0.03 | 0.52 | 6.3047 | 6.364 | 6.2885 | 0 |
| 1726617420 | 6.306 | -0 | -0.05 | 6.3084 | 6.3149499 | 6.2906 | 0 |
| 1726531020 | 6.3091 | 0.01 | 0.22 | 6.29605 | 6.3162 | 6.2836 | 0 |
| 1726444620 | 6.29525 | 0.01 | 0.08 | 6.3162 | 6.32885 | 6.2901999 | 0 |
| 1726358220 | 6.2901999 | 0 | 0.00 | 6.2901999 | 6.2901999 | 6.2901999 | 0 |
| 1726271820 | 6.2901999 | -0.07 | -1.12 | 6.3633499 | 6.3526999 | 6.2878 | 0 |
| 1726185420 | 6.36175 | -0.01 | -0.15 | 6.3715 | 6.39325 | 6.3337 | 0 |
| 1726099020 | 6.3713 | -0.01 | -0.15 | 6.3803 | 6.3797 | 6.34715 | 0 |
| 1726012620 | 6.38075 | 0 | 0.08 | 6.3772 | 6.397 | 6.3684 | 0 |
| 1725926220 | 6.3758 | 0.02 | 0.29 | 6.35635 | 6.3975 | 6.353 | 0 |
| 1725839820 | 6.35755 | -0 | -0.06 | 6.3554 | 6.37075 | 6.3484 | 0 |
| 1725753420 | 6.3614 | 0 | 0.00 | 6.3614 | 6.3614 | 6.3614 | 0 |
| 1725667020 | 6.3614 | -0.02 | -0.28 | 6.37855 | 6.3897 | 6.3419 | 0 |
| 1725580620 | 6.3795 | 0.02 | 0.38 | 6.3564 | 6.4291 | 6.3467 | 0 |
| 1725494220 | 6.3553 | -0.02 | -0.27 | 6.373 | 6.3986 | 6.34795 | 0 |
| 1725407820 | 6.3724999 | -0.01 | -0.23 | 6.38835 | 6.3896 | 6.35805 | 0 |
| 1725321420 | 6.3872 | -0.06 | -0.90 | 6.4173 | 6.4611 | 6.372 | 0 |
| 1725235020 | 6.4451 | 0 | 0.00 | 6.4451 | 6.4451 | 6.4451 | 0 |
| 1725148620 | 6.4451 | 0 | 0.00 | 6.4451 | 6.4451 | 6.4451 | 0 |
| 1725062220 | 6.4451 | 0.04 | 0.66 | 6.40285 | 6.4559 | 6.3859 | 0 |
| 1724975820 | 6.4027 | 0.03 | 0.49 | 6.3721 | 6.4243 | 6.37735 | 0 |
| 1724889420 | 6.37165 | 0.03 | 0.51 | 6.3385 | 6.3821 | 6.34035 | 0 |
| 1724803020 | 6.3393 | 0 | 0.01 | 6.33795 | 6.3602999 | 6.3279 | 0 |
| 1724716620 | 6.3385 | -0.01 | -0.19 | 6.3496 | 6.3522999 | 6.31575 | 0 |
| 1724630220 | 6.3507 | 0.01 | 0.10 | 6.36445 | 6.37065 | 6.3412499 | 0 |
| 1724543820 | 6.3442999 | 0 | 0.00 | 6.3442999 | 6.3442999 | 6.3442999 | 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
