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 | -0.0981 | -1.66666666667 | 5.886 | 6.2440534 | 5.7319155 | 0 | 0 | FX |
| 4 | -0.0203537 | -0.350427186058 | 5.8082537 | 6.2440534 | 5.6744399 | 0 | 0 | FX |
| 12 | -0.2595771 | -4.29232051164 | 6.0474771 | 6.7480409 | 5.6744399 | 0 | 0 | FX |
| 26 | 0.1898 | 3.3904360408 | 5.5981 | 6.7480409 | 5.39462 | 0 | 0 | FX |
| 52 | 0.8528 | 17.2802982716 | 4.9351 | 6.7480409 | 4.930428 | 0 | 0 | FX |
| 156 | 0.6760104 | 13.224276205 | 5.1118896 | 6.7480409 | 4.5807992 | 0 | 0 | FX |
| 260 | 1.1609 | 25.0896909445 | 4.627 | 6.7480409 | 4.5807992 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741391820 | 5.7868 | 0.02 | 0.39 | 5.7665366 | 5.81325 | 5.7498621 | 0 |
| 1741305420 | 5.7645 | -0.12 | -2.08 | 5.7427979 | 5.8163152 | 5.7319155 | 0 |
| 1741219020 | 5.8869999 | -0.35 | -5.66 | 6.2400934 | 5.8869999 | 5.8869999 | 0 |
| 1741132620 | 6.2402358 | 0.22 | 3.62 | 6.0240302 | 6.2440534 | 6.0434 | 0 |
| 1741046220 | 6.022 | 0.14 | 2.32 | 5.8854 | 6.029103 | 5.8813 | 0 |
| 1740959820 | 5.8854 | -0 | -0.01 | 5.886 | 5.886 | 5.8854 | 0 |
| 1740873420 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1740787020 | 5.886 | 0.05 | 0.78 | 5.8412 | 5.9176527 | 5.8209378 | 0 |
| 1740700620 | 5.8404999 | 0.04 | 0.61 | 5.806015 | 5.8480388 | 5.78315 | 0 |
| 1740614220 | 5.8052 | 0.06 | 1.10 | 5.74135 | 5.8187326 | 5.7348 | 0 |
| 1740527820 | 5.7417999 | -0.04 | -0.65 | 5.7816367 | 5.8345 | 5.73215 | 0 |
| 1740441420 | 5.7793 | 0.05 | 0.82 | 5.7285025 | 5.784 | 5.6963624 | 0 |
| 1740355020 | 5.7325 | 0 | 0.00 | 5.7325 | 5.7325 | 5.7324 | 0 |
| 1740268620 | 5.7325 | -0 | -0.01 | 5.7324 | 5.7329 | 5.7324 | 0 |
| 1740182220 | 5.7329 | 0.03 | 0.53 | 5.7036214 | 5.7368 | 5.6929339 | 0 |
| 1740095820 | 5.7028 | -0.02 | -0.33 | 5.7242865 | 5.7434 | 5.6864 | 0 |
| 1740009420 | 5.7218 | 0.03 | 0.56 | 5.6883624 | 5.7331133 | 5.6826 | 0 |
| 1739923020 | 5.6901 | -0.02 | -0.41 | 5.7142 | 5.727317 | 5.6744399 | 0 |
| 1739836620 | 5.7135999 | 0.01 | 0.13 | 5.7028555 | 5.7332 | 5.695 | 0 |
| 1739750220 | 5.706 | 0 | 0.00 | 5.706 | 5.706 | 5.706 | 0 |
| 1739663820 | 5.706 | 0 | 0.00 | 5.706 | 5.706 | 5.706 | 0 |
| 1739577420 | 5.706 | -0.06 | -1.08 | 5.7675 | 5.7975 | 5.6933999 | 0 |
| 1739491020 | 5.7684 | 0 | 0.04 | 5.7680105 | 5.8012832 | 5.7573 | 0 |
| 1739404620 | 5.7659 | -0 | -0.00 | 5.7644459 | 5.7867 | 5.744 | 0 |
| 1739318220 | 5.766 | -0.02 | -0.39 | 5.7855698 | 5.8171 | 5.756635 | 0 |
| 1739231820 | 5.7884 | -0.02 | -0.32 | 5.8082537 | 5.8619 | 5.76425 | 0 |
| 1739145420 | 5.8069 | 0 | 0.00 | 5.8069 | 5.8069 | 5.8069 | 0 |
| 1739059020 | 5.8069 | 0 | 0.00 | 5.8069 | 5.8069 | 5.8069 | 0 |
| 1738972620 | 5.8069 | 0.04 | 0.78 | 5.7640973 | 5.8150766 | 5.7356999 | 0 |
| 1738886220 | 5.7619999 | -0.04 | -0.73 | 5.80325 | 5.8268 | 5.7469245 | 0 |
| 1738799820 | 5.8044 | 0.05 | 0.80 | 5.7598 | 5.8195404 | 5.7503973 | 0 |
| 1738713420 | 5.7586 | -0.05 | -0.85 | 5.8068 | 5.8769 | 5.7518741 | 0 |
| 1738627020 | 5.8077 | -0.03 | -0.59 | 5.8440458 | 5.9067028 | 5.7958 | 0 |
| 1738540620 | 5.842 | 0 | 0.00 | 5.842 | 5.842 | 5.842 | 0 |
| 1738454220 | 5.842 | 0 | 0.00 | 5.842 | 5.842 | 5.842 | 0 |
| 1738367820 | 5.842 | -0.03 | -0.58 | 5.8754 | 5.915 | 5.8126 | 0 |
| 1738281420 | 5.876 | 0.02 | 0.30 | 5.8565791 | 5.9345376 | 5.8474 | 0 |
| 1738195020 | 5.8582 | 0 | 0.01 | 5.8575 | 5.8888999 | 5.8408919 | 0 |
| 1738108620 | 5.8576 | -0.04 | -0.62 | 5.8957271 | 5.9191 | 5.8549331 | 0 |
| 1738022220 | 5.8941 | -0.02 | -0.32 | 5.9159144 | 5.9999 | 5.87795 | 0 |
| 1737935820 | 5.913191 | 0 | 0.00 | 5.913191 | 5.913191 | 5.913191 | 0 |
| 1737849420 | 5.913191 | 0 | 0.00 | 5.913191 | 5.913191 | 5.913191 | 0 |
| 1737763020 | 5.913191 | -0.01 | -0.21 | 5.92355 | 5.9790218 | 5.867091 | 0 |
| 1737676620 | 5.9258 | -0.02 | -0.27 | 5.9441791 | 5.9769 | 5.8722521 | 0 |
| 1737590220 | 5.94175 | -0.08 | -1.33 | 6.0260748 | 6.0588 | 5.9163 | 0 |
| 1737503820 | 6.022 | -0.01 | -0.15 | 6.0333819 | 6.0664999 | 6.018 | 0 |
| 1737417420 | 6.0313 | -0.05 | -0.81 | 6.0735857 | 6.1085461 | 6.0273392 | 0 |
| 1737331020 | 6.0806848 | 0 | 0.00 | 6.0806848 | 6.0806848 | 6.0806848 | 0 |
| 1737244620 | 6.0806848 | 0 | 0.00 | 6.0806848 | 6.0806848 | 6.0806848 | 0 |
| 1737158220 | 6.0806848 | 0.03 | 0.48 | 6.0518396 | 6.2541224 | 6.0264795 | 0 |
| 1737071820 | 6.0514 | 0.04 | 0.63 | 6.0134999 | 6.0708 | 5.9946502 | 0 |
| 1736985420 | 6.0137 | -0.04 | -0.70 | 6.0542632 | 6.1109173 | 6.0024407 | 0 |
| 1736899020 | 6.0563 | -0.04 | -0.63 | 6.0953777 | 6.1391 | 6.0413 | 0 |
| 1736812620 | 6.0949 | -0.03 | -0.48 | 6.1226585 | 6.209418 | 6.0747774 | 0 |
| 1736726220 | 6.1241683 | 0 | 0.00 | 6.1241683 | 6.1241683 | 6.1241683 | 0 |
| 1736639820 | 6.1241683 | 0 | 0.00 | 6.1241683 | 6.1241683 | 6.1241683 | 0 |
| 1736553420 | 6.1241683 | 0.09 | 1.46 | 6.0394819 | 6.1714645 | 6.0297542 | 0 |
| 1736467020 | 6.0361 | -0.07 | -1.17 | 6.1056 | 6.1605 | 6.0319794 | 0 |
| 1736380620 | 6.1073 | 0 | 0.08 | 6.1036636 | 6.1568127 | 6.07475 | 0 |
| 1736294220 | 6.1024 | -0.01 | -0.24 | 6.1148 | 6.1491 | 6.0527939 | 0 |
| 1736207820 | 6.117 | -0.07 | -1.05 | 6.1795813 | 6.255 | 6.094 | 0 |
| 1736121420 | 6.1822 | 0 | 0.00 | 6.1822 | 6.1822 | 6.1822 | 0 |
| 1736035020 | 6.1822 | 0 | 0.00 | 6.1822 | 6.1822 | 6.1822 | 0 |
| 1735948620 | 6.1822 | 0.03 | 0.48 | 6.1525 | 6.2024 | 6.1365 | 0 |
| 1735862220 | 6.1525 | -0.15 | -2.36 | 6.29945 | 6.3593 | 6.1446512 | 0 |
| 1735775820 | 6.3015 | 0.12 | 1.98 | 6.179892 | 6.3063 | 6.1746715 | 0 |
| 1735689420 | 6.1794 | 0 | 0.00 | 6.1794 | 6.1794 | 6.1794 | 0 |
| 1735603020 | 6.1794 | -0.02 | -0.26 | 6.1981713 | 6.2554999 | 6.152 | 0 |
| 1735516620 | 6.19575 | 0 | 0.00 | 6.19575 | 6.19575 | 6.19575 | 0 |
| 1735430220 | 6.19575 | 0 | 0.00 | 6.19575 | 6.19575 | 6.19575 | 0 |
| 1735343760 | 6.19575 | -0.55 | -8.11 | 6.1844241 | 6.7425955 | 6.1672357 | 0 |
| 1735257420 | 6.7425955 | 0.01 | 0.13 | 6.7338 | 6.7480409 | 6.7322458 | 0 |
| 1735171020 | 6.7339 | 0.56 | 9.01 | 6.1771 | 6.7374 | 6.2467 | 0 |
| 1735084620 | 6.1771 | -0.02 | -0.30 | 6.1916203 | 6.216 | 6.1506356 | 0 |
| 1734998220 | 6.1954 | 0.11 | 1.80 | 6.0809697 | 6.2009 | 6.07595 | 0 |
| 1734911820 | 6.086 | 0 | 0.00 | 6.086 | 6.086 | 6.086 | 0 |
| 1734825420 | 6.086 | 0 | 0.00 | 6.086 | 6.086 | 6.086 | 0 |
| 1734739020 | 6.086 | -0.07 | -1.08 | 6.1557164 | 6.1816 | 6.0435 | 0 |
| 1734652620 | 6.1522 | -0.14 | -2.20 | 6.2919953 | 6.321 | 6.1062 | 0 |
| 1734566220 | 6.2904 | 0.19 | 3.04 | 6.1047 | 6.3524924 | 6.094 | 0 |
| 1734479820 | 6.1047 | -0.04 | -0.72 | 6.1494 | 6.2087 | 6.0599 | 0 |
| 1734393420 | 6.1487999 | 0.11 | 1.76 | 6.0474771 | 6.1524 | 6.0242688 | 0 |
| 1734307020 | 6.0424 | 0 | 0.00 | 6.0424 | 6.0424 | 6.0424 | 0 |
| 1734220620 | 6.0424 | 0 | 0.00 | 6.0424 | 6.0424 | 6.0424 | 0 |
| 1734134220 | 6.0424 | 0.05 | 0.75 | 5.9955051 | 6.0782999 | 5.9824 | 0 |
| 1734047820 | 5.9972 | 0.04 | 0.70 | 5.9529945 | 6.0484282 | 5.8663608 | 0 |
| 1733961420 | 5.9558 | -0.09 | -1.50 | 6.0458999 | 6.0740999 | 5.9406 | 0 |
| 1733875020 | 6.0468 | -0.03 | -0.51 | 6.078309 | 6.1126214 | 6.0183536 | 0 |
| 1733788620 | 6.0781 | -0.01 | -0.19 | 6.0909432 | 6.1485 | 6.0371 | 0 |
| 1733702220 | 6.0898 | 0 | 0.00 | 6.0898 | 6.0898 | 6.0898 | 0 |
| 1733615820 | 6.0898 | 0 | 0.00 | 6.0898 | 6.0898 | 6.0898 | 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
