Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -3.15731673835 | 10.927 | 10.928 | 10.538 | 0 | 0 | FX |
| 4 | -0.71 | -6.28763726532 | 11.292 | 11.3435 | 10.538 | 0 | 0 | FX |
| 12 | -0.79 | -6.9468870911 | 11.372 | 11.4575 | 10.538 | 0 | 0 | FX |
| 26 | -0.119 | -1.11204560321 | 10.701 | 11.5105 | 10.286 | 0 | 0 | FX |
| 52 | -1.1405 | -9.7291533376 | 11.7225 | 11.9135 | 10.286 | 0 | 0 | FX |
| 156 | -12.3165 | -53.7873659847 | 22.8985 | 25.703 | 8.3667 | 0 | 0 | FX |
| 260 | -40.564 | -79.3102099871 | 51.146 | 51.532 | 8.3667 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739663820 | 10.582 | 0 | 0.00 | 10.582 | 10.582 | 10.582 | 0 |
| 1739577420 | 10.582 | -0.04 | -0.40 | 10.611 | 10.648 | 10.538 | 0 |
| 1739491020 | 10.624 | -0.1 | -0.89 | 10.718 | 10.745 | 10.6135 | 0 |
| 1739404620 | 10.719 | -0.08 | -0.75 | 10.7995 | 10.8305 | 10.6615 | 0 |
| 1739318220 | 10.7995 | -0.11 | -1.01 | 10.9155 | 10.9265 | 10.778 | 0 |
| 1739231820 | 10.9095 | 0 | 0.00 | 10.927 | 10.928 | 10.8545 | 0 |
| 1739145420 | 10.9095 | 0 | 0.00 | 10.9095 | 10.9095 | 10.9095 | 0 |
| 1739059020 | 10.9095 | 0 | 0.00 | 10.9095 | 10.9095 | 10.9095 | 0 |
| 1738972620 | 10.9095 | 0.08 | 0.71 | 10.829 | 10.9875 | 10.802 | 0 |
| 1738886220 | 10.833 | -0.04 | -0.38 | 10.8755 | 10.966 | 10.832 | 0 |
| 1738799820 | 10.8745 | -0.04 | -0.38 | 10.9145 | 10.92 | 10.8265 | 0 |
| 1738713420 | 10.9165 | -0.08 | -0.75 | 10.993 | 11.045 | 10.903 | 0 |
| 1738627020 | 10.999 | -0.12 | -1.05 | 11.1165 | 11.1425 | 10.9725 | 0 |
| 1738540620 | 11.1155 | 0.06 | 0.56 | 11.1375 | 11.1595 | 11.0535 | 0 |
| 1738454220 | 11.0535 | 0 | 0.00 | 11.0535 | 11.0535 | 11.0535 | 0 |
| 1738367820 | 11.0535 | 0.14 | 1.29 | 10.9105 | 11.0665 | 10.892 | 0 |
| 1738281420 | 10.913 | -0.03 | -0.23 | 10.937 | 10.9665 | 10.8685 | 0 |
| 1738195020 | 10.938 | 0.01 | 0.10 | 10.929 | 10.991 | 10.905 | 0 |
| 1738108620 | 10.9275 | -0.01 | -0.08 | 10.946 | 10.977 | 10.9165 | 0 |
| 1738022220 | 10.936 | 0.05 | 0.45 | 10.9155 | 10.959 | 10.86 | 0 |
| 1737935820 | 10.887 | 0 | 0.00 | 10.887 | 10.887 | 10.887 | 0 |
| 1737849420 | 10.887 | 0 | 0.00 | 10.887 | 10.887 | 10.887 | 0 |
| 1737763020 | 10.887 | -0.15 | -1.35 | 11.035 | 10.994 | 10.862 | 0 |
| 1737676620 | 11.0355 | -0.04 | -0.33 | 11.0705 | 11.105 | 11.0155 | 0 |
| 1737590220 | 11.0715 | -0.03 | -0.23 | 11.0945 | 11.1215 | 11.0175 | 0 |
| 1737503820 | 11.0965 | 0.01 | 0.06 | 11.0915 | 11.1815 | 11.0685 | 0 |
| 1737417420 | 11.09 | -0.21 | -1.84 | 11.2895 | 11.2785 | 11.0675 | 0 |
| 1737331020 | 11.2975 | -0.05 | -0.41 | 11.292 | 11.3435 | 11.2845 | 0 |
| 1737244620 | 11.3435 | 0 | 0.00 | 11.3435 | 11.3435 | 11.3435 | 0 |
| 1737158220 | 11.3435 | 0.08 | 0.73 | 11.2615 | 11.3775 | 11.232 | 0 |
| 1737071820 | 11.2615 | 0 | 0.03 | 11.258 | 11.351 | 11.256 | 0 |
| 1736985420 | 11.2585 | -0.01 | -0.09 | 11.2685 | 11.303 | 11.1665 | 0 |
| 1736899020 | 11.2685 | -0.06 | -0.57 | 11.335 | 11.3565 | 11.2635 | 0 |
| 1736812620 | 11.333 | -0.05 | -0.40 | 11.3785 | 11.4565 | 11.317 | 0 |
| 1736726220 | 11.3785 | -0.01 | -0.08 | 11.384 | 11.398 | 11.371 | 0 |
| 1736639820 | 11.388 | 0 | 0.00 | 11.388 | 11.388 | 11.388 | 0 |
| 1736553420 | 11.388 | 0.03 | 0.28 | 11.356 | 11.4375 | 11.3075 | 0 |
| 1736467020 | 11.356 | -0.01 | -0.05 | 11.3625 | 11.399 | 11.338 | 0 |
| 1736380620 | 11.3615 | -0 | -0.02 | 11.365 | 11.442 | 11.3385 | 0 |
| 1736294220 | 11.364 | 0.03 | 0.22 | 11.342 | 11.3755 | 11.2545 | 0 |
| 1736207820 | 11.3385 | -0.06 | -0.54 | 11.4005 | 11.4085 | 11.228 | 0 |
| 1736121420 | 11.4005 | -0 | -0.01 | 11.398 | 11.4055 | 11.3935 | 0 |
| 1736035020 | 11.4015 | 0 | 0.00 | 11.4015 | 11.4015 | 11.4015 | 0 |
| 1735948620 | 11.4015 | 0.04 | 0.32 | 11.3665 | 11.451 | 11.3145 | 0 |
| 1735862220 | 11.365 | 0.15 | 1.31 | 11.219 | 11.4575 | 11.204 | 0 |
| 1735775820 | 11.2185 | 0.03 | 0.30 | 11.2165 | 11.24 | 11.2025 | 0 |
| 1735689420 | 11.1855 | 0 | 0.00 | 11.1855 | 11.1855 | 11.1855 | 0 |
| 1735603020 | 11.1855 | -0.02 | -0.17 | 11.2035 | 11.2335 | 11.1365 | 0 |
| 1735516620 | 11.204 | 0.01 | 0.04 | 11.211 | 11.255 | 11.195 | 0 |
| 1735430220 | 11.199 | 0 | 0.00 | 11.199 | 11.199 | 11.199 | 0 |
| 1735343760 | 11.199 | 0.01 | 0.11 | 11.188 | 11.2435 | 11.158 | 0 |
| 1735257420 | 11.187 | -0.08 | -0.69 | 11.2645 | 11.2635 | 11.1645 | 0 |
| 1735171020 | 11.265 | 0.03 | 0.27 | 11.3005 | 11.313 | 11.235 | 0 |
| 1735084620 | 11.235 | -0.02 | -0.21 | 11.2465 | 11.298 | 11.191 | 0 |
| 1734998220 | 11.259 | -0.02 | -0.14 | 11.2735 | 11.342 | 11.238 | 0 |
| 1734911820 | 11.275 | -0.01 | -0.04 | 11.278 | 11.3205 | 11.2625 | 0 |
| 1734825420 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1734739020 | 11.28 | -0.11 | -0.93 | 11.384 | 11.406 | 11.2395 | 0 |
| 1734652620 | 11.386 | -0.01 | -0.05 | 11.3915 | 11.427 | 11.3095 | 0 |
| 1734566220 | 11.3915 | 0.25 | 2.24 | 11.143 | 11.424 | 11.119 | 0 |
| 1734479820 | 11.1415 | 0.02 | 0.16 | 11.1235 | 11.167 | 11.1135 | 0 |
| 1734393420 | 11.124 | -0.01 | -0.06 | 11.1575 | 11.176 | 11.097 | 0 |
| 1734307020 | 11.131 | 0 | 0.00 | 11.131 | 11.131 | 11.131 | 0 |
| 1734220620 | 11.131 | 0 | 0.00 | 11.131 | 11.131 | 11.131 | 0 |
| 1734134220 | 11.131 | -0.05 | -0.47 | 11.189 | 11.2245 | 11.1025 | 0 |
| 1734047820 | 11.1835 | -0 | -0.03 | 11.1875 | 11.228 | 11.1425 | 0 |
| 1733961420 | 11.1865 | 0.01 | 0.10 | 11.175 | 11.2455 | 11.1355 | 0 |
| 1733875020 | 11.1755 | -0.03 | -0.24 | 11.2025 | 11.231 | 11.1685 | 0 |
| 1733788620 | 11.202 | -0.06 | -0.55 | 11.261 | 11.299 | 11.155 | 0 |
| 1733702220 | 11.264 | -0.01 | -0.07 | 11.2775 | 11.28 | 11.259 | 0 |
| 1733615820 | 11.272 | 0 | 0.00 | 11.272 | 11.272 | 11.272 | 0 |
| 1733529420 | 11.272 | 0.06 | 0.51 | 11.215 | 11.302 | 11.196 | 0 |
| 1733443020 | 11.2145 | -0.11 | -0.94 | 11.324 | 11.324 | 11.193 | 0 |
| 1733356620 | 11.321 | -0.03 | -0.29 | 11.355 | 11.388 | 11.288 | 0 |
| 1733270220 | 11.354 | -0.01 | -0.08 | 11.362 | 11.3925 | 11.3005 | 0 |
| 1733183820 | 11.363 | 0.07 | 0.58 | 11.295 | 11.426 | 11.3105 | 0 |
| 1733097420 | 11.2975 | 0.05 | 0.45 | 11.2695 | 11.3125 | 11.2465 | 0 |
| 1733011020 | 11.2465 | 0 | 0.00 | 11.2465 | 11.2465 | 11.2465 | 0 |
| 1732924620 | 11.2465 | -0.05 | -0.42 | 11.2895 | 11.3045 | 11.2095 | 0 |
| 1732838220 | 11.294 | 0.02 | 0.16 | 11.275 | 11.3755 | 11.2825 | 0 |
| 1732751820 | 11.2755 | -0.02 | -0.20 | 11.295 | 11.3175 | 11.2195 | 0 |
| 1732665420 | 11.298 | -0.02 | -0.19 | 11.344 | 11.3405 | 11.23 | 0 |
| 1732579020 | 11.3195 | -0.11 | -0.97 | 11.372 | 11.412 | 11.2435 | 0 |
| 1732492620 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1732406220 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1732319820 | 11.43 | 0.06 | 0.53 | 11.3695 | 11.5105 | 11.324 | 0 |
| 1732233420 | 11.37 | 0.1 | 0.91 | 11.267 | 11.405 | 11.2545 | 0 |
| 1732147020 | 11.267 | 0.11 | 0.97 | 11.153 | 11.32 | 11.1435 | 0 |
| 1732060620 | 11.1585 | 0.07 | 0.60 | 11.093 | 11.2335 | 11.0415 | 0 |
| 1731974220 | 11.092 | -0.15 | -1.37 | 11.2475 | 11.2605 | 11.0715 | 0 |
| 1731887820 | 11.2465 | 0 | 0.04 | 11.2085 | 11.254 | 11.1795 | 0 |
| 1731801420 | 11.242 | 0 | 0.00 | 11.242 | 11.242 | 11.242 | 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
