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 | 0.00455 | 0.0760952277421 | 5.97935 | 5.9993 | 5.95155 | 0 | 0 | FX |
| 4 | 0.10745 | 1.82848488458 | 5.87645 | 5.9993 | 5.86805 | 0 | 0 | FX |
| 12 | 0.15905 | 2.7305424174 | 5.82485 | 5.9993 | 5.81665 | 0 | 0 | FX |
| 26 | 0.103 | 1.75143260385 | 5.8809 | 5.9993 | 5.7962 | 0 | 0 | FX |
| 52 | 0.2352 | 4.09135978569 | 5.7487 | 5.9993 | 5.6432 | 0 | 0 | FX |
| 156 | 0.6536 | 12.2619739977 | 5.3303 | 5.9993 | 2.771722 | 0 | 0 | FX |
| 260 | 0.07575 | 1.28212723103 | 5.90815 | 6.19965 | 2.771722 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 5.99175 | 0.02 | 0.27 | 5.97625 | 5.9993 | 5.96685 | 0 |
| 1738713420 | 5.97585 | 0.01 | 0.22 | 5.96255 | 5.9778 | 5.95155 | 0 |
| 1738627020 | 5.9629 | -0.01 | -0.08 | 5.96745 | 5.9837999 | 5.9521499 | 0 |
| 1738540620 | 5.96795 | -0.01 | -0.11 | 5.9723499 | 5.9759 | 5.96415 | 0 |
| 1738454220 | 5.9748 | 0 | 0.00 | 5.9748 | 5.9748 | 5.9748 | 0 |
| 1738367820 | 5.9748 | -0.01 | -0.10 | 5.98115 | 5.9864499 | 5.9521499 | 0 |
| 1738281420 | 5.9809 | 0 | 0.02 | 5.9799 | 5.9831 | 5.96865 | 0 |
| 1738195020 | 5.97955 | 0.01 | 0.16 | 5.97 | 5.983 | 5.95695 | 0 |
| 1738108620 | 5.96995 | 0.02 | 0.30 | 5.9521499 | 5.9726 | 5.9471 | 0 |
| 1738022220 | 5.95225 | -0 | -0.02 | 5.9545 | 5.96 | 5.9407 | 0 |
| 1737935820 | 5.95355 | 0 | 0.00 | 5.95355 | 5.95355 | 5.95355 | 0 |
| 1737849420 | 5.95355 | 0 | 0.00 | 5.95355 | 5.95355 | 5.95355 | 0 |
| 1737763020 | 5.95355 | -0 | -0.03 | 5.9551999 | 5.9657 | 5.9469 | 0 |
| 1737676620 | 5.9553 | 0 | 0.05 | 5.95145 | 5.9722 | 5.9499 | 0 |
| 1737590220 | 5.9522 | 0.04 | 0.65 | 5.91425 | 5.959 | 5.90945 | 0 |
| 1737503820 | 5.91385 | -0.02 | -0.29 | 5.9295 | 5.92895 | 5.91065 | 0 |
| 1737417420 | 5.93095 | 0 | 0.04 | 5.92905 | 5.93755 | 5.9189999 | 0 |
| 1737331020 | 5.9285 | 0 | 0.04 | 5.93095 | 5.932 | 5.9236 | 0 |
| 1737244620 | 5.9259 | 0 | 0.00 | 5.9259 | 5.9259 | 5.9259 | 0 |
| 1737158220 | 5.9259 | -0 | -0.06 | 5.92605 | 5.9361499 | 5.92315 | 0 |
| 1737071820 | 5.9292 | 0.01 | 0.11 | 5.9231 | 5.9326 | 5.91015 | 0 |
| 1736985420 | 5.9227999 | -0 | -0.08 | 5.92605 | 5.9329 | 5.9106 | 0 |
| 1736899020 | 5.92745 | 0.02 | 0.35 | 5.9055 | 5.93175 | 5.90015 | 0 |
| 1736812620 | 5.907 | 0.03 | 0.47 | 5.87835 | 5.91325 | 5.8705 | 0 |
| 1736726220 | 5.87925 | 0 | 0.02 | 5.87985 | 5.8819 | 5.87575 | 0 |
| 1736639820 | 5.878 | 0 | 0.00 | 5.878 | 5.878 | 5.878 | 0 |
| 1736553420 | 5.878 | -0.01 | -0.14 | 5.8857 | 5.89045 | 5.8709 | 0 |
| 1736467020 | 5.88645 | 0.01 | 0.17 | 5.87645 | 5.8896 | 5.86805 | 0 |
| 1736380620 | 5.87645 | -0.02 | -0.36 | 5.89785 | 5.8966 | 5.87355 | 0 |
| 1736294220 | 5.89785 | -0.02 | -0.31 | 5.9166 | 5.9308 | 5.8907999 | 0 |
| 1736207820 | 5.9163 | 0.03 | 0.44 | 5.8905 | 5.92105 | 5.8839499 | 0 |
| 1736121420 | 5.89025 | -0 | -0.01 | 5.88445 | 5.89445 | 5.8829 | 0 |
| 1736035020 | 5.8911 | 0 | 0.00 | 5.8911 | 5.8911 | 5.8911 | 0 |
| 1735948620 | 5.8911 | 0.01 | 0.10 | 5.88555 | 5.8945 | 5.8781 | 0 |
| 1735862220 | 5.8851 | -0 | -0.07 | 5.8899 | 5.9089 | 5.88175 | 0 |
| 1735775820 | 5.8895 | 0 | 0.06 | 5.88935 | 5.893 | 5.8877499 | 0 |
| 1735689420 | 5.8861 | 0 | 0.00 | 5.8861 | 5.8861 | 5.8861 | 0 |
| 1735603020 | 5.8861 | -0.01 | -0.25 | 5.9010999 | 5.9166999 | 5.8785 | 0 |
| 1735516620 | 5.901 | -0 | -0.01 | 5.88035 | 5.90435 | 5.8777 | 0 |
| 1735430220 | 5.90155 | 0 | 0.00 | 5.90155 | 5.90155 | 5.90155 | 0 |
| 1735343760 | 5.90155 | 0.01 | 0.15 | 5.89205 | 5.91005 | 5.88405 | 0 |
| 1735257420 | 5.8925 | -0.01 | -0.12 | 5.8984 | 5.9073 | 5.886 | 0 |
| 1735171020 | 5.89985 | -0.01 | -0.13 | 5.8865 | 5.90725 | 5.8846 | 0 |
| 1735084620 | 5.90725 | 0.02 | 0.33 | 5.8925 | 5.9109999 | 5.87805 | 0 |
| 1734998220 | 5.88785 | -0 | -0.04 | 5.8917 | 5.90655 | 5.88335 | 0 |
| 1734911820 | 5.8903 | -0 | -0.07 | 5.89455 | 5.90045 | 5.8849 | 0 |
| 1734825420 | 5.8945 | 0 | 0.00 | 5.8945 | 5.8945 | 5.8945 | 0 |
| 1734739020 | 5.8945 | -0.01 | -0.16 | 5.9044 | 5.91345 | 5.8861 | 0 |
| 1734652620 | 5.9041 | 0.02 | 0.26 | 5.88805 | 5.91735 | 5.88645 | 0 |
| 1734566220 | 5.88855 | 0.01 | 0.24 | 5.8738 | 5.90525 | 5.87435 | 0 |
| 1734479820 | 5.8745 | -0.01 | -0.16 | 5.8837 | 5.8855 | 5.866 | 0 |
| 1734393420 | 5.884 | 0.02 | 0.28 | 5.8715 | 5.9012 | 5.86785 | 0 |
| 1734307020 | 5.86745 | 0 | 0.00 | 5.86745 | 5.86745 | 5.86745 | 0 |
| 1734220620 | 5.86745 | 0 | 0.00 | 5.86745 | 5.86745 | 5.86745 | 0 |
| 1734134220 | 5.86745 | 0.01 | 0.11 | 5.86115 | 5.872 | 5.855 | 0 |
| 1734047820 | 5.861 | -0.01 | -0.20 | 5.8726 | 5.8816 | 5.852 | 0 |
| 1733961420 | 5.87275 | -0.02 | -0.33 | 5.8928 | 5.8981 | 5.8698499 | 0 |
| 1733875020 | 5.89225 | -0 | -0.02 | 5.8934 | 5.8975 | 5.87545 | 0 |
| 1733788620 | 5.8932 | 0.01 | 0.19 | 5.8818 | 5.8992 | 5.8741 | 0 |
| 1733702220 | 5.88215 | -0 | -0.03 | 5.8815 | 5.8846 | 5.8774 | 0 |
| 1733615820 | 5.884 | 0 | 0.00 | 5.884 | 5.884 | 5.884 | 0 |
| 1733529420 | 5.884 | 0.01 | 0.10 | 5.87985 | 5.89225 | 5.8703 | 0 |
| 1733443020 | 5.8782 | -0 | -0.06 | 5.8808999 | 5.90025 | 5.8719 | 0 |
| 1733356620 | 5.88155 | 0.02 | 0.38 | 5.86105 | 5.8873 | 5.8445 | 0 |
| 1733270220 | 5.8594 | -0.03 | -0.56 | 5.89235 | 5.89235 | 5.8517 | 0 |
| 1733183820 | 5.89225 | 0.02 | 0.29 | 5.87545 | 5.8954 | 5.871 | 0 |
| 1733097420 | 5.87545 | 0 | 0.03 | 5.87535 | 5.88185 | 5.87075 | 0 |
| 1733011020 | 5.8738 | 0 | 0.00 | 5.8738 | 5.8738 | 5.8738 | 0 |
| 1732924620 | 5.8738 | 0.01 | 0.09 | 5.86905 | 5.88695 | 5.8653 | 0 |
| 1732838220 | 5.86845 | -0 | -0.07 | 5.87245 | 5.87465 | 5.8538 | 0 |
| 1732751820 | 5.87285 | 0 | 0.05 | 5.8689 | 5.8785999 | 5.8597 | 0 |
| 1732665420 | 5.87005 | 0.01 | 0.19 | 5.86705 | 5.874 | 5.8535 | 0 |
| 1732579020 | 5.859 | 0.01 | 0.24 | 5.8419 | 5.87475 | 5.84305 | 0 |
| 1732492620 | 5.84515 | 0 | 0.00 | 5.84515 | 5.84515 | 5.84515 | 0 |
| 1732406220 | 5.84515 | 0 | 0.00 | 5.84515 | 5.84515 | 5.84515 | 0 |
| 1732319820 | 5.84515 | 0.01 | 0.14 | 5.8374499 | 5.85395 | 5.83285 | 0 |
| 1732233420 | 5.83685 | 0 | 0.06 | 5.8335 | 5.8478 | 5.81665 | 0 |
| 1732147020 | 5.8334 | -0 | -0.04 | 5.83525 | 5.84245 | 5.8214499 | 0 |
| 1732060620 | 5.8357 | -0.03 | -0.43 | 5.86085 | 5.8674 | 5.831 | 0 |
| 1731974220 | 5.86095 | 0.02 | 0.27 | 5.84495 | 5.86555 | 5.82895 | 0 |
| 1731887820 | 5.84525 | -0 | -0.05 | 5.8423999 | 5.84815 | 5.83175 | 0 |
| 1731801420 | 5.84815 | 0 | 0.00 | 5.84815 | 5.84815 | 5.84815 | 0 |
| 1731715020 | 5.84815 | -0 | -0.01 | 5.8483 | 5.86635 | 5.84185 | 0 |
| 1731628620 | 5.84875 | 0.02 | 0.41 | 5.82485 | 5.85285 | 5.82025 | 0 |
| 1731542220 | 5.8249 | -0.01 | -0.12 | 5.83235 | 5.8362 | 5.81595 | 0 |
| 1731455820 | 5.83205 | 0.02 | 0.40 | 5.8088 | 5.8396 | 5.8088499 | 0 |
| 1731369420 | 5.809 | -0.03 | -0.45 | 5.83565 | 5.84175 | 5.80215 | 0 |
| 1731283020 | 5.8355 | -0 | -0.05 | 5.83995 | 5.8444 | 5.8328 | 0 |
| 1731196620 | 5.8384 | 0 | 0.00 | 5.8384 | 5.8384 | 5.8384 | 0 |
| 1731110220 | 5.8384 | -0.02 | -0.28 | 5.8541999 | 5.85705 | 5.8257 | 0 |
| 1731023820 | 5.8547 | 0.03 | 0.56 | 5.8228 | 5.863 | 5.82 | 0 |
| 1730937420 | 5.82195 | 0.01 | 0.14 | 5.8149 | 5.83675 | 5.798 | 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
