Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0894506 | -1.71552537751 | 5.2141811 | 5.2650381 | 5.1170702 | 0 | 0 | FX |
| 4 | 0.0823369 | 1.63289315614 | 5.0423936 | 5.2650381 | 5.0341617 | 0 | 0 | FX |
| 12 | 0.2901687 | 6.00196485233 | 4.8345618 | 5.2650381 | 4.7593234 | 0 | 0 | FX |
| 26 | 0.1282222 | 2.56623610532 | 4.9965083 | 5.2650381 | 4.6730732 | 0 | 0 | FX |
| 52 | -0.1121861 | -2.14221666238 | 5.2369166 | 5.3124569 | 4.6730732 | 0 | 0 | FX |
| 156 | 0.8940116 | 21.13143466 | 4.2307189 | 5.4613657 | 3.9448939 | 0 | 0 | FX |
| 260 | 1.1622234 | 29.3305064362 | 3.9625071 | 5.4613657 | 4.4E-6 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 5.1247305 | -0.05 | -0.94 | 5.1743266 | 5.1891199 | 5.1170702 | 0 |
| 1737071820 | 5.173331 | 0.02 | 0.48 | 5.1475834 | 5.1856044 | 5.1390634 | 0 |
| 1736985420 | 5.1484355 | -0.07 | -1.33 | 5.2165293 | 5.2200609 | 5.1408341 | 0 |
| 1736899020 | 5.2178696 | -0.03 | -0.58 | 5.2468012 | 5.2427445 | 5.1880417 | 0 |
| 1736812620 | 5.2482002 | 0.03 | 0.64 | 5.2133782 | 5.2650381 | 5.1919682 | 0 |
| 1736726220 | 5.2149266 | 0 | 0.01 | 5.214434 | 5.2199083 | 5.2042548 | 0 |
| 1736639820 | 5.2141811 | 0 | 0.00 | 5.2141811 | 5.2141811 | 5.2141811 | 0 |
| 1736553420 | 5.2141811 | 0.02 | 0.40 | 5.1937451 | 5.2373725 | 5.1832684 | 0 |
| 1736467020 | 5.1933377 | -0 | -0.07 | 5.1980181 | 5.2047787 | 5.1685169 | 0 |
| 1736380620 | 5.1969713 | 0.11 | 2.09 | 5.0917364 | 5.2039903 | 5.0927252 | 0 |
| 1736294220 | 5.0907778 | 0.01 | 0.25 | 5.0787724 | 5.1090022 | 5.0716068 | 0 |
| 1736207820 | 5.0778707 | -0.07 | -1.45 | 5.1523614 | 5.1621137 | 5.0591296 | 0 |
| 1736121420 | 5.1525013 | 0.01 | 0.14 | 5.1450984 | 5.1540516 | 5.1450984 | 0 |
| 1736035020 | 5.1450984 | 0 | 0.00 | 5.1450984 | 5.1450984 | 5.1450984 | 0 |
| 1735948620 | 5.1450984 | 0.04 | 0.70 | 5.1112099 | 5.1538625 | 5.097879 | 0 |
| 1735862220 | 5.1091699 | -0.03 | -0.68 | 5.1430809 | 5.1445735 | 5.0845374 | 0 |
| 1735775820 | 5.1441663 | 0.01 | 0.20 | 5.1295312 | 5.1539219 | 5.1294311 | 0 |
| 1735689420 | 5.134111 | 0 | 0.00 | 5.134111 | 5.134111 | 5.134111 | 0 |
| 1735603020 | 5.134111 | 0.01 | 0.21 | 5.1250486 | 5.1573454 | 5.1060154 | 0 |
| 1735516620 | 5.1231692 | 0 | 0.09 | 5.1184155 | 5.1319288 | 5.1125144 | 0 |
| 1735430220 | 5.1184155 | 0 | 0.00 | 5.1184155 | 5.1184155 | 5.1184155 | 0 |
| 1735343760 | 5.1184155 | -0.08 | -1.51 | 5.1968682 | 5.191738 | 5.1083087 | 0 |
| 1735257420 | 5.1967359 | 0.05 | 0.92 | 5.1428344 | 5.207877 | 5.1084113 | 0 |
| 1735171020 | 5.1494603 | 0.01 | 0.15 | 5.1431254 | 5.1885944 | 5.1366714 | 0 |
| 1735084620 | 5.1419086 | 0.05 | 1.01 | 5.0906263 | 5.153838 | 5.0733944 | 0 |
| 1734998220 | 5.0902769 | 0.05 | 0.99 | 5.0403558 | 5.1034419 | 5.0341617 | 0 |
| 1734911820 | 5.0404508 | -0 | -0.04 | 5.0423935 | 5.045263 | 5.0342396 | 0 |
| 1734825420 | 5.0423935 | 0 | 0.00 | 5.0423935 | 5.0423935 | 5.0423935 | 0 |
| 1734739020 | 5.0423935 | 0.02 | 0.32 | 5.0260837 | 5.0520101 | 4.9984689 | 0 |
| 1734652620 | 5.0262325 | 0.07 | 1.36 | 4.959549 | 5.0406702 | 4.9461183 | 0 |
| 1734566220 | 4.9585822 | -0.01 | -0.14 | 4.9646528 | 4.9701471 | 4.9431736 | 0 |
| 1734479820 | 4.9655364 | 0.06 | 1.13 | 4.9104405 | 4.9915703 | 4.8998313 | 0 |
| 1734393420 | 4.9099228 | 0 | 0.05 | 4.9083204 | 4.9173379 | 4.8955379 | 0 |
| 1734307020 | 4.9077071 | 0 | 0.00 | 4.9077071 | 4.9077071 | 4.9077071 | 0 |
| 1734220620 | 4.9077071 | 0 | 0.00 | 4.9077071 | 4.9077071 | 4.9077071 | 0 |
| 1734134220 | 4.9077071 | 0.04 | 0.84 | 4.8643377 | 4.9258806 | 4.8587536 | 0 |
| 1734047820 | 4.8666858 | 0.01 | 0.21 | 4.8562475 | 4.876825 | 4.8313187 | 0 |
| 1733961420 | 4.8564733 | -0.03 | -0.62 | 4.8866196 | 4.8953805 | 4.845673 | 0 |
| 1733875020 | 4.8866196 | 0.02 | 0.31 | 4.8724194 | 4.9079105 | 4.8726206 | 0 |
| 1733788620 | 4.871437 | -0.06 | -1.24 | 4.9336731 | 4.927733 | 4.862279 | 0 |
| 1733702220 | 4.93237 | -0 | -0.06 | 4.9355732 | 4.9355732 | 4.9272226 | 0 |
| 1733615820 | 4.9355732 | 0 | 0.00 | 4.9355732 | 4.9355732 | 4.9355732 | 0 |
| 1733529420 | 4.9355732 | -0.03 | -0.63 | 4.9674668 | 4.976083 | 4.9207139 | 0 |
| 1733443020 | 4.9669356 | -0.02 | -0.39 | 4.9865718 | 4.9916932 | 4.9495066 | 0 |
| 1733356620 | 4.9864621 | 0.02 | 0.49 | 4.9612453 | 4.9896409 | 4.9588761 | 0 |
| 1733270220 | 4.9620207 | 0 | 0.02 | 4.9612792 | 4.976872 | 4.9493995 | 0 |
| 1733183820 | 4.9611998 | 0.01 | 0.10 | 4.9612994 | 4.9893302 | 4.9318178 | 0 |
| 1733097420 | 4.9561814 | -0.01 | -0.14 | 4.9630408 | 4.9749622 | 4.9452937 | 0 |
| 1733011020 | 4.9630408 | 0 | 0.00 | 4.9630408 | 4.9630408 | 4.9630408 | 0 |
| 1732924620 | 4.9630408 | -0.01 | -0.14 | 4.9700468 | 4.9709465 | 4.9402628 | 0 |
| 1732838220 | 4.9697867 | -0.04 | -0.73 | 5.0072737 | 5.0162896 | 4.9653035 | 0 |
| 1732751820 | 5.0061374 | 0.03 | 0.53 | 4.9812597 | 5.0232649 | 4.9542731 | 0 |
| 1732665420 | 4.979701 | 0.03 | 0.67 | 4.9447161 | 4.9888346 | 4.9559377 | 0 |
| 1732579020 | 4.9465838 | -0.02 | -0.45 | 4.9691313 | 4.9900658 | 4.9365157 | 0 |
| 1732492620 | 4.9690971 | 0 | 0.00 | 4.9690971 | 4.9690971 | 4.9690971 | 0 |
| 1732406220 | 4.9690971 | 0 | 0.00 | 4.9690971 | 4.9690971 | 4.9690971 | 0 |
| 1732319820 | 4.9690971 | 0.03 | 0.53 | 4.9442341 | 4.9765411 | 4.8841819 | 0 |
| 1732233420 | 4.94298 | -0.02 | -0.45 | 4.9651991 | 4.9773103 | 4.9349498 | 0 |
| 1732147020 | 4.9653628 | -0 | -0.09 | 4.9654763 | 4.9781281 | 4.945865 | 0 |
| 1732060620 | 4.9696741 | 0.02 | 0.46 | 4.9474471 | 4.9819522 | 4.9381866 | 0 |
| 1731974220 | 4.9467371 | -0.02 | -0.42 | 4.9687478 | 4.9701076 | 4.9417329 | 0 |
| 1731887820 | 4.9676197 | -0 | -0.09 | 4.9453305 | 4.9822479 | 4.9453305 | 0 |
| 1731801420 | 4.9719909 | 0 | 0.00 | 4.9719909 | 4.9719909 | 4.9719909 | 0 |
| 1731715020 | 4.9719909 | -0.04 | -0.86 | 5.0152059 | 5.0289164 | 4.965226 | 0 |
| 1731628620 | 5.0150079 | 0.05 | 0.98 | 4.9663533 | 5.0389794 | 4.9501418 | 0 |
| 1731542220 | 4.9665532 | -0 | -0.03 | 4.9678479 | 4.9751547 | 4.9220167 | 0 |
| 1731455820 | 4.9678014 | 0.05 | 1.03 | 4.9163115 | 4.9777443 | 4.9150634 | 0 |
| 1731369420 | 4.9169921 | 0.11 | 2.38 | 4.8031356 | 4.9255082 | 4.7867783 | 0 |
| 1731283020 | 4.8027745 | 0.01 | 0.19 | 4.7933726 | 4.8050582 | 4.7933726 | 0 |
| 1731196620 | 4.7936778 | 0 | 0.00 | 4.7936778 | 4.7936778 | 4.7936778 | 0 |
| 1731110220 | 4.7936778 | 0.03 | 0.62 | 4.7642682 | 4.8197804 | 4.7692512 | 0 |
| 1731023820 | 4.764152 | -0.09 | -1.95 | 4.8578577 | 4.8415787 | 4.7593234 | 0 |
| 1730937420 | 4.8588285 | 0.07 | 1.44 | 4.7899128 | 4.8726885 | 4.7618995 | 0 |
| 1730851020 | 4.7899028 | 0 | 0.03 | 4.7860633 | 4.7954636 | 4.7684388 | 0 |
| 1730764620 | 4.7885168 | -0.04 | -0.87 | 4.8279916 | 4.8310482 | 4.7856623 | 0 |
| 1730678220 | 4.8305724 | 0 | 0.01 | 4.8298796 | 4.8310242 | 4.813891 | 0 |
| 1730591820 | 4.8298796 | 0 | 0.00 | 4.8298796 | 4.8298796 | 4.8298796 | 0 |
| 1730505420 | 4.8298796 | -0.01 | -0.11 | 4.8345223 | 4.8454851 | 4.8077753 | 0 |
| 1730419020 | 4.8352239 | -0.02 | -0.44 | 4.8558118 | 4.8850535 | 4.828063 | 0 |
| 1730332620 | 4.8564527 | 0 | 0.05 | 4.8541258 | 4.8704352 | 4.8284654 | 0 |
| 1730246220 | 4.853934 | -0 | -0.00 | 4.8537467 | 4.8641705 | 4.83977 | 0 |
| 1730159820 | 4.8541497 | 0.02 | 0.47 | 4.8315221 | 4.8782506 | 4.8285191 | 0 |
| 1730073420 | 4.8313701 | -0 | -0.07 | 4.8402614 | 4.8402614 | 4.8197507 | 0 |
| 1729986960 | 4.8345618 | 0 | 0.00 | 4.8345618 | 4.8345618 | 4.8345618 | 0 |
| 1729900620 | 4.8345618 | -0.02 | -0.46 | 4.8572406 | 4.8694011 | 4.8223775 | 0 |
| 1729814220 | 4.8569294 | -0.02 | -0.48 | 4.8802264 | 4.8858765 | 4.847956 | 0 |
| 1729727820 | 4.880117 | 0.08 | 1.77 | 4.7953028 | 4.9012468 | 4.787442 | 0 |
| 1729641420 | 4.7954649 | -0.02 | -0.42 | 4.8158978 | 4.8205225 | 4.7908208 | 0 |
| 1729555020 | 4.8157221 | -0.02 | -0.38 | 4.8344158 | 4.8454339 | 4.8114769 | 0 |
| 1729468620 | 4.8340972 | -0 | -0.01 | 4.8346269 | 4.8383915 | 4.820068 | 0 |
| 1729382220 | 4.8346269 | 0 | 0.00 | 4.8346269 | 4.8346269 | 4.8346269 | 0 |
| 1729295820 | 4.8346269 | 0.01 | 0.12 | 4.8286801 | 4.8399211 | 4.8051235 | 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
