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 | -0.0561 | -0.53222776692 | 10.5406 | 10.631495 | 10.466808 | 0 | 0 | FX |
| 4 | -0.0365 | -0.346925197225 | 10.521 | 10.639251 | 1.5499695 | 0 | 0 | FX |
| 12 | -0.1503 | -1.41328468801 | 10.6348 | 10.7788 | 1.5499695 | 0 | 0 | FX |
| 26 | -0.657613 | -5.90204927916 | 11.142113 | 11.22285 | 1.5499695 | 0 | 0 | FX |
| 52 | -1.156254 | -9.93281019425 | 11.640754 | 12.0123 | 1.5499695 | 0 | 0 | FX |
| 156 | -0.31105 | -2.88127978658 | 10.79555 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| 260 | 0.949266 | 9.95535085977 | 9.535234 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 10.54035 | 0.05 | 0.47 | 10.490847 | 10.57235 | 10.490847 | 0 |
| 1736035020 | 10.490847 | 0 | 0.00 | 10.490847 | 10.490847 | 10.490847 | 0 |
| 1735948620 | 10.490847 | 0.01 | 0.07 | 10.49015 | 10.53875 | 10.467987 | 0 |
| 1735862220 | 10.483174 | -0.08 | -0.71 | 10.5555 | 10.573014 | 10.466808 | 0 |
| 1735775820 | 10.5582 | -0.04 | -0.41 | 10.5229 | 10.574 | 10.5162 | 0 |
| 1735689420 | 10.602045 | 0 | 0.00 | 10.602045 | 10.602045 | 10.602045 | 0 |
| 1735603020 | 10.602045 | 0.06 | 0.61 | 10.54135 | 10.631495 | 10.540385 | 0 |
| 1735516620 | 10.538128 | 0.01 | 0.14 | 10.5234 | 10.55935 | 10.511267 | 0 |
| 1735430220 | 10.5234 | -0 | -0.01 | 10.5234 | 10.524537 | 10.5234 | 0 |
| 1735343760 | 10.524537 | -0.08 | -0.74 | 10.6042 | 10.60695 | 10.48625 | 0 |
| 1735257420 | 10.602687 | 0.02 | 0.23 | 10.565025 | 10.639251 | 10.472245 | 0 |
| 1735171020 | 10.57785 | 0.04 | 0.34 | 10.54265 | 10.59085 | 10.529577 | 0 |
| 1735084620 | 10.54235 | 0.08 | 0.73 | 10.472102 | 10.56785 | 10.44085 | 0 |
| 1734998220 | 10.46615 | 0.12 | 1.19 | 10.34425 | 10.508431 | 10.33785 | 0 |
| 1734911820 | 10.342865 | -0.02 | -0.17 | 10.360461 | 10.38455 | 10.30575 | 0 |
| 1734825420 | 10.360461 | 0 | 0.05 | 10.357371 | 10.360461 | 10.355686 | 0 |
| 1734739020 | 10.355686 | -0.01 | -0.06 | 10.359056 | 10.390986 | 10.27021 | 0 |
| 1734652620 | 10.36145 | 0.06 | 0.63 | 10.304659 | 10.409293 | 10.2685 | 0 |
| 1734566220 | 10.29696 | -0.12 | -1.18 | 10.420794 | 10.387002 | 10.29095 | 0 |
| 1734479820 | 10.419754 | 0.08 | 0.77 | 10.3411 | 10.469469 | 10.283467 | 0 |
| 1734393420 | 10.3399 | 0.03 | 0.26 | 10.30305 | 10.341643 | 10.298671 | 0 |
| 1734307020 | 10.312882 | 0.02 | 0.15 | 10.293519 | 10.3419 | 10.28195 | 0 |
| 1734220620 | 10.29719 | 0 | 0.00 | 10.29719 | 10.29719 | 10.29719 | 0 |
| 1734134220 | 10.29719 | 0.03 | 0.32 | 10.259551 | 10.343629 | 10.239425 | 0 |
| 1734047820 | 10.264039 | 0.01 | 0.10 | 10.2549 | 10.28794 | 10.2235 | 0 |
| 1733961420 | 10.254102 | -0.08 | -0.79 | 10.33415 | 10.333645 | 10.23045 | 0 |
| 1733875020 | 10.335881 | -0.08 | -0.79 | 10.420096 | 10.41425 | 10.321889 | 0 |
| 1733788620 | 10.418426 | -0.1 | -0.92 | 10.5208 | 10.495441 | 10.415442 | 0 |
| 1733702220 | 10.515675 | 0 | 0.00 | 10.515675 | 10.515675 | 10.515675 | 0 |
| 1733615820 | 10.515675 | 0 | 0.00 | 10.515675 | 10.515675 | 10.515675 | 0 |
| 1733529420 | 10.515675 | -0.09 | -0.80 | 10.6034 | 10.569164 | 10.484578 | 0 |
| 1733443020 | 10.601009 | -0.04 | -0.37 | 10.64085 | 10.660233 | 10.568764 | 0 |
| 1733356620 | 10.64065 | -0.01 | -0.12 | 10.65245 | 10.6525 | 10.5824 | 0 |
| 1733270220 | 10.653131 | -0.02 | -0.17 | 10.671627 | 10.685971 | 10.6316 | 0 |
| 1733183820 | 10.6716 | -0.02 | -0.16 | 10.691864 | 10.7429 | 10.663545 | 0 |
| 1733097420 | 10.6892 | 0.27 | 2.55 | 10.700657 | 10.7382 | 10.6578 | 0 |
| 1733011020 | 10.423685 | -0.25 | -2.32 | 10.423685 | 10.671693 | 10.423685 | 0 |
| 1732924620 | 10.671693 | 0 | 0.03 | 10.67125 | 10.7089 | 10.630782 | 0 |
| 1732838220 | 10.669 | -0.05 | -0.47 | 10.7203 | 10.751365 | 10.6526 | 0 |
| 1732751820 | 10.719425 | 0.1 | 0.94 | 10.621703 | 10.766156 | 10.63475 | 0 |
| 1732665420 | 10.6196 | 0.1 | 0.98 | 10.51546 | 10.634148 | 10.5641 | 0 |
| 1732579020 | 10.516949 | -0.06 | -0.53 | 10.55955 | 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 | 10.612031 | 10.588958 | 10.525268 | 0 |
| 1732233420 | 10.606143 | -0.05 | -0.46 | 10.65525 | 10.66765 | 10.559 | 0 |
| 1732147020 | 10.655447 | -0.03 | -0.24 | 10.6731 | 10.68815 | 10.616953 | 0 |
| 1732060620 | 10.68075 | 0.11 | 1.01 | 10.576725 | 10.69385 | 10.56785 | 0 |
| 1731974220 | 10.574278 | -0.09 | -0.81 | 10.6638 | 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 | 10.6925 | 10.721978 | 10.638121 | 0 |
| 1731628620 | 10.69215 | -0.03 | -0.32 | 10.726142 | 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 | 10.69575 | 10.76405 | 10.691799 | 0 |
| 1731369420 | 10.69705 | 0.18 | 1.73 | 10.51205 | 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 | 10.4214 | 10.5216 | 10.41985 | 0 |
| 1731023820 | 10.421375 | -0.08 | -0.73 | 10.49689 | 10.532837 | 10.405 | 0 |
| 1730937420 | 10.497785 | 0.03 | 0.27 | 10.46645 | 10.56965 | 10.455658 | 0 |
| 1730851020 | 10.4699 | 0.01 | 0.05 | 10.4573 | 10.498727 | 10.41099 | 0 |
| 1730764620 | 10.464317 | -0.07 | -0.69 | 10.532839 | 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 | 10.50885 | 10.547801 | 10.486474 | 0 |
| 1730419020 | 10.510549 | -0.03 | -0.28 | 10.540307 | 10.6203 | 10.4966 | 0 |
| 1730332620 | 10.5397 | -0.01 | -0.06 | 10.5453 | 10.60747 | 10.50675 | 0 |
| 1730246220 | 10.54595 | -0.05 | -0.48 | 10.5996 | 10.6029 | 10.531041 | 0 |
| 1730159820 | 10.59695 | 0.03 | 0.32 | 10.5622 | 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 | 10.6091 | 10.618698 | 10.54455 | 0 |
| 1729814220 | 10.6105 | -0.07 | -0.69 | 10.68409 | 10.702845 | 10.608744 | 0 |
| 1729727820 | 10.68475 | 0.08 | 0.79 | 10.5978 | 10.729803 | 10.5612 | 0 |
| 1729641420 | 10.60075 | -0.01 | -0.08 | 10.610235 | 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 | 10.68175 | 10.687213 | 10.61435 | 0 |
| 1728604620 | 10.6804 | -0.04 | -0.34 | 10.711697 | 10.754574 | 10.648252 | 0 |
| 1728518220 | 10.71695 | -0.07 | -0.63 | 10.78225 | 10.74075 | 10.681721 | 0 |
| 1728431820 | 10.78495 | 0.13 | 1.20 | 10.65775 | 10.80035 | 10.650667 | 0 |
| 1728345420 | 10.65715 | -0.11 | -1.06 | 10.766877 | 10.778824 | 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 |
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
