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 | 0.0214 | 0.364373158979 | 5.8731 | 5.91735 | 5.866 | 0 | 0 | FX |
| 4 | 0.0525 | 0.898664840808 | 5.842 | 5.91735 | 5.84305 | 0 | 0 | FX |
| 12 | 0.01305 | 0.221884059203 | 5.88145 | 5.91735 | 5.7962 | 0 | 0 | FX |
| 26 | 0.1301 | 2.25695649157 | 5.7644 | 5.98335 | 5.75615 | 0 | 0 | FX |
| 52 | 0.21215 | 3.73349054528 | 5.68235 | 5.98335 | 5.60685 | 0 | 0 | FX |
| 156 | 0.4366 | 7.99941369391 | 5.4579 | 5.98335 | 2.771722 | 0 | 0 | FX |
| 260 | -0.08185 | -1.36956503551 | 5.97635 | 6.19965 | 2.771722 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730851020 | 5.814 | -0 | -0.04 | 5.8154 | 5.8195499 | 5.7998 | 0 |
| 1730764620 | 5.8160999 | -0 | -0.03 | 5.81875 | 5.8354 | 5.8064 | 0 |
| 1730678220 | 5.8176 | 0.01 | 0.20 | 5.811 | 5.8195 | 5.8057 | 0 |
| 1730591820 | 5.8057 | 0 | 0.00 | 5.8057 | 5.8057 | 5.8057 | 0 |
| 1730505420 | 5.8057 | -0.01 | -0.18 | 5.8166 | 5.8239 | 5.8003 | 0 |
| 1730419020 | 5.81595 | -0.01 | -0.18 | 5.82655 | 5.83585 | 5.8136 | 0 |
| 1730332620 | 5.82625 | -0.02 | -0.28 | 5.84225 | 5.8553 | 5.8231 | 0 |
| 1730246220 | 5.84235 | 0.01 | 0.18 | 5.83205 | 5.8454499 | 5.8238 | 0 |
| 1730159820 | 5.8320999 | 0.01 | 0.21 | 5.8193 | 5.83615 | 5.81085 | 0 |
| 1730073420 | 5.8196 | -0 | -0.03 | 5.81985 | 5.82265 | 5.8155 | 0 |
| 1729986960 | 5.8216 | 0 | 0.00 | 5.8216 | 5.8216 | 5.8216 | 0 |
| 1729900620 | 5.8216 | 0.02 | 0.36 | 5.8007 | 5.8234 | 5.79715 | 0 |
| 1729814220 | 5.8009 | -0.01 | -0.18 | 5.8097 | 5.8189 | 5.7962 | 0 |
| 1729727820 | 5.8113 | -0.02 | -0.38 | 5.83355 | 5.8341 | 5.8035 | 0 |
| 1729641420 | 5.8336 | -0.02 | -0.28 | 5.85025 | 5.8637 | 5.83085 | 0 |
| 1729555020 | 5.85005 | -0.01 | -0.25 | 5.86475 | 5.86315 | 5.8483 | 0 |
| 1729468620 | 5.86465 | 0 | 0.08 | 5.8714 | 5.8714 | 5.8579 | 0 |
| 1729382220 | 5.86005 | 0 | 0.00 | 5.86005 | 5.86005 | 5.86005 | 0 |
| 1729295820 | 5.86005 | 0 | 0.05 | 5.85755 | 5.86605 | 5.8503999 | 0 |
| 1729209420 | 5.8572 | -0.02 | -0.41 | 5.8815 | 5.8816499 | 5.8328 | 0 |
| 1729123020 | 5.88105 | 0.01 | 0.10 | 5.87545 | 5.8863 | 5.87225 | 0 |
| 1729036620 | 5.8751 | -0.01 | -0.15 | 5.8853 | 5.8861 | 5.8672 | 0 |
| 1728950220 | 5.88385 | -0.01 | -0.21 | 5.89635 | 5.9012 | 5.87935 | 0 |
| 1728863820 | 5.8964 | 0 | 0.05 | 5.88905 | 5.8985 | 5.88785 | 0 |
| 1728777420 | 5.8936 | 0 | 0.00 | 5.8936 | 5.8936 | 5.8936 | 0 |
| 1728691020 | 5.8936 | 0 | 0.06 | 5.8900499 | 5.9041 | 5.8851 | 0 |
| 1728604620 | 5.8903 | -0.01 | -0.14 | 5.89945 | 5.90495 | 5.8545 | 0 |
| 1728518220 | 5.89835 | 0.01 | 0.16 | 5.88815 | 5.90695 | 5.87805 | 0 |
| 1728431820 | 5.8887 | 0.02 | 0.35 | 5.86805 | 5.8906 | 5.85945 | 0 |
| 1728345420 | 5.86835 | -0 | -0.07 | 5.8705999 | 5.87905 | 5.8573 | 0 |
| 1728259020 | 5.8723 | 0 | 0.00 | 5.87385 | 5.8759 | 5.8691 | 0 |
| 1728172620 | 5.87225 | 0 | 0.00 | 5.87225 | 5.87225 | 5.87225 | 0 |
| 1728086220 | 5.87225 | -0.01 | -0.13 | 5.87985 | 5.8871 | 5.8675 | 0 |
| 1727999820 | 5.87985 | -0.02 | -0.36 | 5.90115 | 5.90305 | 5.8754 | 0 |
| 1727913420 | 5.9013 | 0 | 0.07 | 5.8976 | 5.90515 | 5.8759499 | 0 |
| 1727827020 | 5.89705 | 0.01 | 0.15 | 5.8869999 | 5.9043 | 5.88445 | 0 |
| 1727740620 | 5.88795 | 0.01 | 0.17 | 5.87985 | 5.9008 | 5.87585 | 0 |
| 1727654220 | 5.87805 | -0 | -0.01 | 5.88145 | 5.8837 | 5.87675 | 0 |
| 1727567760 | 5.87855 | 0 | 0.00 | 5.87855 | 5.87855 | 5.87855 | 0 |
| 1727481360 | 5.87855 | -0 | -0.07 | 5.88175 | 5.90355 | 5.87325 | 0 |
| 1727395020 | 5.8829 | -0.01 | -0.13 | 5.88895 | 5.89945 | 5.87215 | 0 |
| 1727308620 | 5.8903 | -0.01 | -0.09 | 5.8961499 | 5.9006999 | 5.88535 | 0 |
| 1727222220 | 5.89535 | 0.01 | 0.18 | 5.8839 | 5.8993 | 5.8808 | 0 |
| 1727135820 | 5.88465 | 0.01 | 0.24 | 5.87015 | 5.8869999 | 5.85875 | 0 |
| 1727049420 | 5.87035 | 0 | 0.01 | 5.8698499 | 5.8716 | 5.86655 | 0 |
| 1726963020 | 5.86995 | 0 | 0.00 | 5.86995 | 5.86995 | 5.86995 | 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
