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 | -0.03285 | -0.307783118307 | 10.6731 | 10.68815 | 10.4714 | 0 | 0 | FX |
| 4 | 0.09495 | 0.900401126568 | 10.5453 | 10.77375 | 10.405 | 0 | 0 | FX |
| 12 | -0.475429 | -4.27710264033 | 11.115679 | 11.135105 | 10.405 | 0 | 0 | FX |
| 26 | -0.6314 | -5.6016643526 | 11.27165 | 11.78095 | 10.405 | 0 | 0 | FX |
| 52 | -0.785202 | -6.87239331976 | 11.425452 | 12.0123 | 10.405 | 0 | 0 | FX |
| 156 | -0.483254 | -4.34444038497 | 11.123504 | 43.509894 | 9.7855216 | 0 | 0 | FX |
| 260 | 1.1335 | 11.9231072659 | 9.50675 | 43.509894 | 6.0415997 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 10.6196 | 0.1 | 0.98 | 10.517 | 10.634148 | 10.5639 | 0 |
| 1732579020 | 10.51695 | -0.06 | -0.53 | 10.558782 | 10.591684 | 10.4714 | 0 |
| 1732492620 | 10.57302 | 0 | 0.00 | 10.57302 | 10.57302 | 10.57302 | 0 |
| 1732406220 | 10.57302 | 0 | 0.00 | 10.57302 | 10.57302 | 10.57302 | 0 |
| 1732319820 | 10.57302 | -0.03 | -0.31 | 10.608419 | 10.588958 | 10.5253 | 0 |
| 1732233420 | 10.606143 | -0.05 | -0.46 | 10.655839 | 10.66765 | 10.559 | 0 |
| 1732147020 | 10.655447 | -0.03 | -0.24 | 10.6733 | 10.68815 | 10.616953 | 0 |
| 1732060620 | 10.680763 | 0.11 | 1.01 | 10.5766 | 10.69385 | 10.56785 | 0 |
| 1731974220 | 10.574278 | -0.09 | -0.81 | 10.663465 | 10.63565 | 10.551055 | 0 |
| 1731887820 | 10.660866 | 0.01 | 0.12 | 10.591368 | 10.694406 | 10.591368 | 0 |
| 1731801420 | 10.648467 | -0.02 | -0.22 | 10.648467 | 10.648467 | 10.648467 | 0 |
| 1731715020 | 10.67188 | -0.02 | -0.19 | 10.6923 | 10.721978 | 10.638121 | 0 |
| 1731628620 | 10.69215 | -0.03 | -0.32 | 10.7265 | 10.77375 | 10.6516 | 0 |
| 1731542220 | 10.726115 | -0 | -0.04 | 10.72965 | 10.754332 | 10.637638 | 0 |
| 1731455820 | 10.729986 | 0.03 | 0.31 | 10.696 | 10.76405 | 10.691849 | 0 |
| 1731369420 | 10.697173 | 0.18 | 1.73 | 10.51425 | 10.72845 | 10.48925 | 0 |
| 1731283020 | 10.515265 | 0.03 | 0.28 | 10.489745 | 10.54295 | 10.4811 | 0 |
| 1731196620 | 10.486036 | 0 | 0.00 | 10.486036 | 10.486036 | 10.486036 | 0 |
| 1731110220 | 10.486036 | 0.06 | 0.62 | 10.4195 | 10.5216 | 10.41985 | 0 |
| 1731023820 | 10.421375 | -0.08 | -0.73 | 10.4941 | 10.532837 | 10.405 | 0 |
| 1730937420 | 10.497785 | 0.03 | 0.27 | 10.467295 | 10.56965 | 10.455658 | 0 |
| 1730851020 | 10.4699 | 0.01 | 0.05 | 10.45725 | 10.499427 | 10.41099 | 0 |
| 1730764620 | 10.464317 | -0.07 | -0.69 | 10.533108 | 10.547362 | 10.45356 | 0 |
| 1730678220 | 10.5367 | 0.04 | 0.38 | 10.496708 | 10.58255 | 10.49025 | 0 |
| 1730591820 | 10.496708 | -0.03 | -0.30 | 10.496708 | 10.528473 | 10.496708 | 0 |
| 1730505420 | 10.528473 | 0.02 | 0.17 | 10.50905 | 10.547801 | 10.486474 | 0 |
| 1730419020 | 10.510549 | -0.03 | -0.28 | 10.540067 | 10.6203 | 10.497001 | 0 |
| 1730332620 | 10.5397 | -0.01 | -0.06 | 10.5453 | 10.60747 | 10.50675 | 0 |
| 1730246220 | 10.54595 | -0.05 | -0.48 | 10.599538 | 10.6029 | 10.531041 | 0 |
| 1730159820 | 10.59695 | 0.03 | 0.32 | 10.56185 | 10.653981 | 10.52945 | 0 |
| 1730073420 | 10.5629 | -0.01 | -0.06 | 10.58199 | 10.5952 | 10.5331 | 0 |
| 1729986960 | 10.569529 | 0 | 0.00 | 10.569529 | 10.569529 | 10.569529 | 0 |
| 1729900620 | 10.569529 | -0.04 | -0.39 | 10.608911 | 10.618698 | 10.54455 | 0 |
| 1729814220 | 10.6105 | -0.07 | -0.69 | 10.683502 | 10.702845 | 10.608744 | 0 |
| 1729727820 | 10.68475 | 0.08 | 0.79 | 10.5976 | 10.729803 | 10.5612 | 0 |
| 1729641420 | 10.60075 | -0.01 | -0.08 | 10.61005 | 10.6658 | 10.583774 | 0 |
| 1729555020 | 10.609265 | -0.08 | -0.76 | 10.68915 | 10.71055 | 10.607736 | 0 |
| 1729468620 | 10.69025 | 0.01 | 0.07 | 10.682606 | 10.702572 | 10.64915 | 0 |
| 1729382220 | 10.682606 | 0.02 | 0.14 | 10.682606 | 10.682606 | 10.66741 | 0 |
| 1729295820 | 10.66741 | -0.04 | -0.35 | 10.704008 | 10.69715 | 10.65513 | 0 |
| 1729209420 | 10.70436 | 0.01 | 0.10 | 10.6925 | 10.7788 | 10.691664 | 0 |
| 1729123020 | 10.693978 | 0 | 0.01 | 10.68825 | 10.708593 | 10.657309 | 0 |
| 1729036620 | 10.6929 | 0.01 | 0.06 | 10.69145 | 10.754485 | 10.6789 | 0 |
| 1728950220 | 10.687 | 0.05 | 0.47 | 10.6348 | 10.7209 | 10.6142 | 0 |
| 1728863820 | 10.63665 | 0.02 | 0.18 | 10.632125 | 10.64695 | 10.59535 | 0 |
| 1728777420 | 10.617843 | 0 | 0.00 | 10.617843 | 10.617843 | 10.617843 | 0 |
| 1728691020 | 10.617843 | -0.06 | -0.59 | 10.681949 | 10.687213 | 10.61435 | 0 |
| 1728604620 | 10.6804 | -0.04 | -0.34 | 10.711913 | 10.754574 | 10.648252 | 0 |
| 1728518220 | 10.71695 | -0.07 | -0.63 | 10.78255 | 10.74075 | 10.68128 | 0 |
| 1728431820 | 10.78475 | 0.13 | 1.20 | 10.6573 | 10.80035 | 10.650667 | 0 |
| 1728345420 | 10.65715 | -0.11 | -1.06 | 10.7672 | 10.7786 | 10.62804 | 0 |
| 1728259020 | 10.771268 | -0 | -0.00 | 10.767099 | 10.80315 | 10.763175 | 0 |
| 1728172620 | 10.771506 | 0.01 | 0.10 | 10.771506 | 10.771506 | 10.760331 | 0 |
| 1728086220 | 10.760331 | -0.12 | -1.06 | 10.87645 | 10.861128 | 10.753863 | 0 |
| 1727999820 | 10.87615 | 0.01 | 0.13 | 10.85885 | 10.924905 | 10.7739 | 0 |
| 1727913420 | 10.86235 | -0.08 | -0.72 | 10.9346 | 10.968 | 10.8391 | 0 |
| 1727827020 | 10.941095 | -0.03 | -0.26 | 10.9696 | 10.97295 | 10.89821 | 0 |
| 1727740620 | 10.969607 | 0.11 | 1.02 | 10.8599 | 10.990215 | 10.84495 | 0 |
| 1727654220 | 10.85935 | 0.01 | 0.07 | 10.858271 | 10.879448 | 10.82455 | 0 |
| 1727567760 | 10.851964 | 0 | 0.00 | 10.851964 | 10.851964 | 10.851964 | 0 |
| 1727481360 | 10.851964 | -0.03 | -0.31 | 10.882267 | 10.89285 | 10.8086 | 0 |
| 1727395020 | 10.88553 | 0.07 | 0.69 | 10.81035 | 10.916107 | 10.76655 | 0 |
| 1727308620 | 10.811136 | -0.15 | -1.40 | 10.965017 | 10.983525 | 10.771467 | 0 |
| 1727222220 | 10.964958 | 0.09 | 0.82 | 10.875831 | 10.980336 | 10.8161 | 0 |
| 1727135820 | 10.8755 | -0.01 | -0.06 | 10.9082 | 10.889812 | 10.829757 | 0 |
| 1727049420 | 10.88215 | 0 | 0.00 | 10.882009 | 10.902571 | 10.874363 | 0 |
| 1726963020 | 10.882009 | 0 | 0.00 | 10.882009 | 10.882009 | 10.882009 | 0 |
| 1726876620 | 10.882009 | -0.04 | -0.35 | 10.923181 | 10.97525 | 10.8397 | 0 |
| 1726790220 | 10.9204 | 0.03 | 0.27 | 10.8948 | 10.96205 | 10.873368 | 0 |
| 1726703820 | 10.8911 | -0 | -0.03 | 10.89085 | 10.96346 | 10.865955 | 0 |
| 1726617420 | 10.894553 | -0.02 | -0.19 | 10.915226 | 10.951357 | 10.87234 | 0 |
| 1726531020 | 10.915226 | -0.01 | -0.13 | 10.93025 | 10.968467 | 10.899407 | 0 |
| 1726444620 | 10.9298 | 0.02 | 0.16 | 10.933804 | 10.95755 | 10.90725 | 0 |
| 1726358220 | 10.912869 | 0 | 0.00 | 10.912869 | 10.912869 | 10.912869 | 0 |
| 1726271820 | 10.912869 | -0.08 | -0.75 | 10.994745 | 11.003946 | 10.912869 | 0 |
| 1726185420 | 10.99495 | 0.02 | 0.15 | 10.981281 | 11.0525 | 10.9717 | 0 |
| 1726099020 | 10.9789 | -0.06 | -0.51 | 11.03793 | 11.014963 | 10.950774 | 0 |
| 1726012620 | 11.03555 | 0.06 | 0.52 | 10.9802 | 11.0472 | 10.963233 | 0 |
| 1725926220 | 10.9786 | -0.03 | -0.24 | 11.00365 | 11.044557 | 10.964298 | 0 |
| 1725839820 | 11.00555 | -0.01 | -0.09 | 11.021972 | 11.03635 | 10.99865 | 0 |
| 1725753420 | 11.014917 | 0 | 0.00 | 11.014917 | 11.021972 | 11.014917 | 0 |
| 1725667020 | 11.014917 | -0.01 | -0.05 | 11.02075 | 11.05762 | 10.986458 | 0 |
| 1725580620 | 11.020834 | -0.03 | -0.31 | 11.057842 | 11.09315 | 10.98655 | 0 |
| 1725494220 | 11.054846 | -0.06 | -0.56 | 11.114084 | 11.135105 | 11.052417 | 0 |
| 1725407820 | 11.116753 | 0.01 | 0.11 | 11.10585 | 11.149 | 11.054287 | 0 |
| 1725321420 | 11.1046 | -0.03 | -0.30 | 11.14915 | 11.167121 | 11.097043 | 0 |
| 1725235020 | 11.137787 | 0 | 0.00 | 11.137787 | 11.137787 | 11.137787 | 0 |
| 1725148620 | 11.137787 | 0 | 0.00 | 11.137787 | 11.137787 | 11.137787 | 0 |
| 1725062220 | 11.137787 | 0.02 | 0.19 | 11.118233 | 11.162179 | 11.02325 | 0 |
| 1724975820 | 11.11715 | -0.02 | -0.22 | 11.142762 | 11.20965 | 11.079299 | 0 |
| 1724889420 | 11.14175 | 0.07 | 0.68 | 11.0645 | 11.14885 | 11.0603 | 0 |
| 1724803020 | 11.067005 | 0.08 | 0.70 | 10.990037 | 11.095412 | 11.008564 | 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
