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 | 0.0310967 | 0.534557387645 | 5.81728 | 5.8635274 | 5.7628773 | 0 | 0 | FX |
| 4 | 0.0711497 | 1.23155451569 | 5.777227 | 5.9168601 | 5.7493833 | 0 | 0 | FX |
| 12 | 0.0676971 | 1.17109240927 | 5.7806796 | 5.9511839 | 5.6067432 | 0 | 0 | FX |
| 26 | 0.0067049 | 0.114777074604 | 5.8416718 | 5.9511839 | 2.908531 | 0 | 0 | FX |
| 52 | -0.1795201 | -2.97815483503 | 6.0278968 | 6.2008859 | 2.908531 | 0 | 0 | FX |
| 156 | 0.6128375 | 11.7053368639 | 5.2355392 | 6.3993011 | 0.539975 | 0 | 0 | FX |
| 260 | 0.5454672 | 10.2861872336 | 5.3029095 | 6.5826146 | 0.5100853 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 5.8483767 | 0.03 | 0.55 | 5.8635274 | 5.8635274 | 5.8165679 | 0 |
| 1739923020 | 5.8165679 | 0.03 | 0.55 | 5.800007 | 5.8165679 | 5.7846786 | 0 |
| 1739836620 | 5.7846786 | 0 | 0.00 | 5.7846786 | 5.7846786 | 5.7846786 | 0 |
| 1739750220 | 5.7846786 | 0 | 0.00 | 5.7846786 | 5.7846786 | 5.7846786 | 0 |
| 1739663820 | 5.7846786 | 0 | 0.00 | 5.7846786 | 5.7846786 | 5.7846786 | 0 |
| 1739577420 | 5.7846786 | -0.03 | -0.50 | 5.7628773 | 5.8137499 | 5.7628773 | 0 |
| 1739491020 | 5.8137499 | -0 | -0.06 | 5.81728 | 5.81728 | 5.8114108 | 0 |
| 1739404620 | 5.81728 | 0.04 | 0.67 | 5.7891758 | 5.81728 | 5.8019403 | 0 |
| 1739318220 | 5.7783375 | 0.01 | 0.19 | 5.7783375 | 5.7783375 | 5.7672959 | 0 |
| 1739231820 | 5.7672959 | 0.01 | 0.23 | 5.7728772 | 5.7728772 | 5.7538076 | 0 |
| 1739145420 | 5.7538076 | 0 | 0.00 | 5.7538076 | 5.7538076 | 5.7538076 | 0 |
| 1739059020 | 5.7538076 | 0 | 0.00 | 5.7538076 | 5.7538076 | 5.7538076 | 0 |
| 1738972620 | 5.7538076 | -0.02 | -0.33 | 5.7493833 | 5.7728778 | 5.7493833 | 0 |
| 1738886220 | 5.7728778 | -0.02 | -0.43 | 5.7982032 | 5.8368289 | 5.771095 | 0 |
| 1738799820 | 5.7976846 | 0 | 0.00 | 5.7976846 | 5.7976846 | 5.7976846 | 0 |
| 1738713420 | 5.7976846 | -0.02 | -0.35 | 5.7976846 | 5.8178401 | 5.7976846 | 0 |
| 1738627020 | 5.8178401 | 0.02 | 0.32 | 5.8178401 | 5.8178401 | 5.7994702 | 0 |
| 1738540620 | 5.7994702 | 0 | 0.00 | 5.7994702 | 5.7994702 | 5.7994702 | 0 |
| 1738454220 | 5.7994702 | 0 | 0.00 | 5.7994702 | 5.7994702 | 5.7994702 | 0 |
| 1738367820 | 5.7994702 | 0 | 0.00 | 5.7994702 | 5.7994702 | 5.7994702 | 0 |
| 1738281420 | 5.7994702 | -0.04 | -0.67 | 5.786308 | 5.8387806 | 5.786308 | 0 |
| 1738195020 | 5.8387806 | -0.02 | -0.39 | 5.84989 | 5.861443 | 5.8387806 | 0 |
| 1738108620 | 5.861443 | -0.06 | -0.94 | 5.9019974 | 5.9168601 | 5.861443 | 0 |
| 1738022220 | 5.9168601 | 0.13 | 2.21 | 5.8811332 | 5.9168601 | 5.7890373 | 0 |
| 1737935820 | 5.7890373 | 0 | 0.00 | 5.7890373 | 5.7890373 | 5.7890373 | 0 |
| 1737849420 | 5.7890373 | 0 | 0.00 | 5.7890373 | 5.7890373 | 5.7890373 | 0 |
| 1737763020 | 5.7890373 | -0.02 | -0.29 | 5.7656965 | 5.8057486 | 5.7633727 | 0 |
| 1737676620 | 5.8057486 | 0.02 | 0.31 | 5.777227 | 5.8176563 | 5.777227 | 0 |
| 1737590220 | 5.7880751 | -0.03 | -0.43 | 5.8138915 | 5.8138915 | 5.7880751 | 0 |
| 1737503820 | 5.8130913 | -0.02 | -0.31 | 5.7609765 | 5.8310125 | 5.7609765 | 0 |
| 1737417420 | 5.8310125 | 0 | 0.00 | 5.8310125 | 5.8310125 | 5.8310125 | 0 |
| 1737331020 | 5.8310125 | 0 | 0.00 | 5.8310125 | 5.8310125 | 5.8310125 | 0 |
| 1737244620 | 5.8310125 | 0 | 0.00 | 5.8310125 | 5.8310125 | 5.8310125 | 0 |
| 1737158220 | 5.8310125 | -0.03 | -0.45 | 5.8320629 | 5.8571836 | 5.8161303 | 0 |
| 1737071820 | 5.8571836 | 0.01 | 0.17 | 5.8636238 | 5.8636238 | 5.8471363 | 0 |
| 1736985420 | 5.8471363 | -0.02 | -0.27 | 5.8809378 | 5.8836592 | 5.8317643 | 0 |
| 1736899020 | 5.8630252 | -0.05 | -0.87 | 5.8630252 | 5.9144813 | 5.8630252 | 0 |
| 1736812620 | 5.9144813 | 0.01 | 0.25 | 5.9511839 | 5.9511839 | 5.8998033 | 0 |
| 1736726220 | 5.8998033 | 0 | 0.00 | 5.8998033 | 5.8998033 | 5.8998033 | 0 |
| 1736639820 | 5.8998033 | 0 | 0.00 | 5.8998033 | 5.8998033 | 5.8998033 | 0 |
| 1736553420 | 5.8998033 | 0 | 0.00 | 5.8998033 | 5.8998033 | 5.8998033 | 0 |
| 1736467020 | 5.8998033 | 0 | 0.00 | 5.8772591 | 5.9016668 | 5.8772591 | 0 |
| 1736380620 | 5.8995462 | 0.02 | 0.34 | 5.9403605 | 5.9403605 | 5.8794484 | 0 |
| 1736294220 | 5.8794484 | 0.27 | 4.86 | 5.8840949 | 5.8840949 | 5.8794484 | 0 |
| 1736207820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1736121420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1736035020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735948620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735862220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735775820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735689420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735603020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735516620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735430220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735343820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735257420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735171020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735084620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734998220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734911820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734825420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734739020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734652620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734566220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734479820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734393420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734307020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734220620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734134220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734047820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1733961420 | 5.6067432 | -0.05 | -0.86 | 5.6198369 | 5.6551106 | 5.6067432 | 0 |
| 1733875020 | 5.6551106 | -0.01 | -0.21 | 5.6901935 | 5.6901935 | 5.6551106 | 0 |
| 1733788620 | 5.6668196 | -0.08 | -1.37 | 5.6657534 | 5.7457311 | 5.6657534 | 0 |
| 1733702220 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733615820 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733529420 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733443020 | 5.7457311 | 0.01 | 0.15 | 5.7188468 | 5.7457311 | 5.7188468 | 0 |
| 1733356620 | 5.7369517 | -0.01 | -0.12 | 5.7472375 | 5.7472375 | 5.7369517 | 0 |
| 1733270220 | 5.7438259 | -0.01 | -0.14 | 5.7272099 | 5.7519075 | 5.7272099 | 0 |
| 1733183820 | 5.7519075 | 0.01 | 0.25 | 5.7652483 | 5.7652483 | 5.7378015 | 0 |
| 1733097420 | 5.7378015 | 0 | 0.00 | 5.7378015 | 5.7378015 | 5.7378015 | 0 |
| 1733011020 | 5.7378015 | 0 | 0.00 | 5.7378015 | 5.7378015 | 5.7378015 | 0 |
| 1732924620 | 5.7378015 | -0.04 | -0.74 | 5.735462 | 5.7806796 | 5.735462 | 0 |
| 1732838220 | 5.7806796 | 0 | 0.00 | 5.7806796 | 5.7806796 | 5.7806796 | 0 |
| 1732751820 | 5.7806795 | 0.03 | 0.57 | 5.7587408 | 5.7806795 | 5.7478067 | 0 |
| 1732665420 | 5.7478067 | 0.06 | 1.09 | 5.7424205 | 5.7478067 | 5.6855985 | 0 |
| 1732579020 | 5.6855985 | -0.01 | -0.24 | 5.6859098 | 5.6993196 | 5.6799461 | 0 |
| 1732492620 | 5.6993196 | 0 | 0.00 | 5.6993196 | 5.6993196 | 5.6993196 | 0 |
| 1732406220 | 5.6993196 | 0 | 0.00 | 5.6993196 | 5.6993196 | 5.6993196 | 0 |
| 1732319820 | 5.6993196 | -0.04 | -0.76 | 5.7490235 | 5.7490235 | 5.6993196 | 0 |
| 1732233420 | 5.7429008 | 0 | 0.06 | 5.7048409 | 5.7429008 | 5.7048409 | 0 |
| 1732147020 | 5.7395949 | -0 | -0.05 | 5.752053 | 5.752053 | 5.7395449 | 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
