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 | 0.0243038 | 0.24366064554 | 9.9744462 | 10.073 | 9.9583846 | 0 | 0 | FX |
| 4 | -0.104089 | -1.03029455384 | 10.102839 | 10.179852 | 9.9583846 | 0 | 0 | FX |
| 12 | 0.1663206 | 1.69155142879 | 9.8324294 | 10.179852 | 9.79 | 0 | 0 | FX |
| 26 | 0.1558788 | 1.58367204886 | 9.8428712 | 10.179852 | 7.926 | 0 | 0 | FX |
| 52 | 0.0136892 | 0.137096811669 | 9.9850608 | 10.179852 | 7.926 | 0 | 0 | FX |
| 156 | 0.586674 | 6.23320508674 | 9.412076 | 11.10646 | 7.926 | 0 | 0 | FX |
| 260 | 0.3531525 | 3.66128174019 | 9.6455975 | 488.8385 | 7.926 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 9.99875 | 0.02 | 0.25 | 10.007741 | 10.007741 | 9.9583846 | 0 |
| 1737935820 | 9.974 | 0 | 0.00 | 9.974 | 9.974 | 9.974 | 0 |
| 1737849420 | 9.974 | 0 | 0.00 | 9.974 | 9.974 | 9.974 | 0 |
| 1737763020 | 9.974 | -0.04 | -0.39 | 9.9864157 | 10.013 | 9.974 | 0 |
| 1737676620 | 10.013 | 0.02 | 0.17 | 10.015667 | 10.015667 | 9.9965 | 0 |
| 1737590220 | 9.9965 | -0.02 | -0.23 | 9.9851088 | 10.02 | 9.9800785 | 0 |
| 1737503820 | 10.02 | -0 | -0.03 | 9.9744461 | 10.073 | 9.9744461 | 0 |
| 1737417420 | 10.022576 | -0.02 | -0.23 | 10.060051 | 10.060051 | 10.022576 | 0 |
| 1737331020 | 10.046091 | 0 | 0.00 | 10.046091 | 10.046091 | 10.046091 | 0 |
| 1737244620 | 10.046091 | -0 | -0.03 | 10.046091 | 10.049504 | 10.046091 | 0 |
| 1737158220 | 10.049504 | -0.02 | -0.23 | 10.038523 | 10.049504 | 10.038523 | 0 |
| 1737071820 | 10.073 | 0 | 0.00 | 10.070945 | 10.073 | 10.059803 | 0 |
| 1736985420 | 10.073 | -0 | -0.04 | 10.019611 | 10.073 | 10.05814 | 0 |
| 1736899020 | 10.0775 | 0 | 0.00 | 10.052782 | 10.0775 | 10.052782 | 0 |
| 1736812620 | 10.0775 | -0.02 | -0.17 | 10.109158 | 10.109793 | 10.05125 | 0 |
| 1736726220 | 10.094866 | 0 | 0.00 | 10.094866 | 10.094866 | 10.094866 | 0 |
| 1736639820 | 10.094866 | 0.05 | 0.45 | 10.094866 | 10.094866 | 10.049744 | 0 |
| 1736553420 | 10.049744 | 0 | 0.03 | 10.0662 | 10.0662 | 10.049744 | 0 |
| 1736467020 | 10.0465 | 0.01 | 0.09 | 10.046439 | 10.066054 | 10.0465 | 0 |
| 1736380620 | 10.03725 | 0 | 0.00 | 10.062687 | 10.073884 | 10.03725 | 0 |
| 1736294220 | 10.03725 | 0.03 | 0.26 | 10.036122 | 10.03725 | 10.008454 | 0 |
| 1736207820 | 10.01125 | -0.06 | -0.58 | 10.07205 | 10.07205 | 10.006146 | 0 |
| 1736121420 | 10.069804 | 0 | 0.00 | 10.069804 | 10.069804 | 10.069804 | 0 |
| 1736035020 | 10.069804 | -0.02 | -0.19 | 10.069804 | 10.088584 | 10.069804 | 0 |
| 1735948620 | 10.088584 | -0.03 | -0.30 | 10.179852 | 10.179852 | 10.088584 | 0 |
| 1735862220 | 10.118958 | 0.02 | 0.16 | 10.118958 | 10.118958 | 10.102839 | 0 |
| 1735775820 | 10.102839 | 0.01 | 0.13 | 10.102839 | 10.102839 | 10.102839 | 0 |
| 1735689420 | 10.089336 | 0 | 0.00 | 10.089336 | 10.089336 | 10.089336 | 0 |
| 1735603020 | 10.089336 | -0.01 | -0.12 | 10.102247 | 10.102247 | 10.089336 | 0 |
| 1735516620 | 10.101472 | 0 | 0.00 | 10.101472 | 10.101472 | 10.101472 | 0 |
| 1735430220 | 10.101472 | 0.01 | 0.11 | 10.101472 | 10.101472 | 10.090101 | 0 |
| 1735343760 | 10.090101 | 0.02 | 0.22 | 10.090101 | 10.090101 | 10.068385 | 0 |
| 1735257420 | 10.068385 | 0 | 0.00 | 10.068385 | 10.068385 | 10.068385 | 0 |
| 1735171020 | 10.068385 | -0.01 | -0.10 | 10.074675 | 10.074675 | 10.068385 | 0 |
| 1735084620 | 10.078114 | 0 | 0.05 | 10.058349 | 10.078114 | 10.058349 | 0 |
| 1734998220 | 10.07331 | 0.05 | 0.49 | 10.021655 | 10.07331 | 10.021655 | 0 |
| 1734911820 | 10.024152 | 0 | 0.00 | 10.024152 | 10.024152 | 10.024152 | 0 |
| 1734825420 | 10.024152 | -0.04 | -0.37 | 10.024152 | 10.061715 | 10.024152 | 0 |
| 1734739020 | 10.061715 | 0.02 | 0.24 | 10.075071 | 10.075071 | 10.061715 | 0 |
| 1734652620 | 10.03807 | 0.05 | 0.52 | 10.099577 | 10.099577 | 10.03807 | 0 |
| 1734566220 | 9.9863764 | -0.02 | -0.16 | 9.991621 | 9.991621 | 9.9863764 | 0 |
| 1734479820 | 10.001906 | 0.03 | 0.29 | 9.9499116 | 10.003527 | 9.9499116 | 0 |
| 1734393420 | 9.9725648 | -0.01 | -0.06 | 9.9546061 | 9.9725648 | 9.9546061 | 0 |
| 1734307020 | 9.9787489 | 0 | 0.00 | 9.9787489 | 9.9787489 | 9.9787489 | 0 |
| 1734220620 | 9.9787489 | 0 | 0.00 | 9.9787489 | 9.9787489 | 9.9787489 | 0 |
| 1734134220 | 9.9787489 | -0 | -0.05 | 10.011896 | 10.013666 | 9.9787489 | 0 |
| 1734047820 | 9.9835162 | -0.01 | -0.06 | 9.9668773 | 9.9835162 | 9.9668773 | 0 |
| 1733961420 | 9.99 | -0.02 | -0.17 | 10.000569 | 10.000569 | 9.9585362 | 0 |
| 1733875020 | 10.0075 | 0.01 | 0.14 | 9.9972511 | 10.009501 | 9.9940301 | 0 |
| 1733788620 | 9.9937934 | 0.03 | 0.33 | 9.9830835 | 9.9937934 | 9.9830835 | 0 |
| 1733702220 | 9.9607583 | 0 | 0.00 | 9.9607583 | 9.9607583 | 9.9607583 | 0 |
| 1733615820 | 9.9607583 | 0.01 | 0.09 | 9.9607583 | 9.9607583 | 9.9521946 | 0 |
| 1733529420 | 9.9521946 | 0 | 0.01 | 9.9059486 | 9.9521946 | 9.9265 | 0 |
| 1733443020 | 9.95125 | 0 | 0.00 | 9.9718417 | 9.9718417 | 9.9431105 | 0 |
| 1733356620 | 9.95125 | -0.04 | -0.36 | 10.009613 | 10.009613 | 9.95125 | 0 |
| 1733270220 | 9.9875 | -0.03 | -0.28 | 10.031749 | 10.031749 | 9.9875 | 0 |
| 1733183820 | 10.016 | 0.03 | 0.30 | 10.035279 | 10.035279 | 9.9939209 | 0 |
| 1733097420 | 9.9857311 | 0 | 0.00 | 9.9857311 | 9.9857311 | 9.9857311 | 0 |
| 1733011020 | 9.9857311 | -0.02 | -0.16 | 9.9857311 | 10.002 | 9.9857311 | 0 |
| 1732924620 | 10.002 | -0 | -0.04 | 9.9977746 | 10.0175 | 9.9977746 | 0 |
| 1732838220 | 10.005733 | -0.02 | -0.19 | 9.9906705 | 10.005733 | 9.9906705 | 0 |
| 1732751820 | 10.024519 | -0.01 | -0.09 | 10.049968 | 10.049968 | 10.024519 | 0 |
| 1732665420 | 10.0335 | 0 | 0.00 | 10.071262 | 10.071262 | 9.9954474 | 0 |
| 1732579020 | 10.0335 | -0.04 | -0.41 | 10.048818 | 10.0745 | 10.0335 | 0 |
| 1732492620 | 10.0745 | 0 | 0.00 | 10.0745 | 10.0745 | 10.0745 | 0 |
| 1732406220 | 10.0745 | 0 | 0.00 | 10.0745 | 10.0745 | 10.0745 | 0 |
| 1732319820 | 10.0745 | 0.06 | 0.60 | 10.047317 | 10.0745 | 10.01395 | 0 |
| 1732233420 | 10.01395 | 0.02 | 0.19 | 9.9983405 | 10.01395 | 9.9949999 | 0 |
| 1732147020 | 9.9949999 | 0.02 | 0.20 | 9.9554721 | 9.9949999 | 9.9554721 | 0 |
| 1732060620 | 9.975 | -0.03 | -0.27 | 9.9644107 | 10.002 | 9.9644107 | 0 |
| 1731974220 | 10.002 | 0 | 0.02 | 10.002608 | 10.017652 | 9.9668569 | 0 |
| 1731887820 | 9.9995258 | 0 | 0.00 | 9.9995258 | 9.9995258 | 9.9995258 | 0 |
| 1731801420 | 9.9995258 | -0.01 | -0.14 | 9.9995258 | 9.9995258 | 9.9995258 | 0 |
| 1731715020 | 10.0135 | 0.04 | 0.41 | 9.9850453 | 10.0135 | 9.9761593 | 0 |
| 1731628620 | 9.9725 | 0.01 | 0.15 | 10.02013 | 10.024356 | 9.958 | 0 |
| 1731542220 | 9.958 | 0.04 | 0.37 | 9.9118432 | 9.958 | 9.9118432 | 0 |
| 1731455820 | 9.921 | -0 | -0.03 | 9.9352948 | 9.9352948 | 9.8965 | 0 |
| 1731369420 | 9.9235524 | -0.01 | -0.07 | 9.9336308 | 9.9336308 | 9.9235524 | 0 |
| 1731283020 | 9.9307129 | 0.03 | 0.35 | 9.9307129 | 9.9307129 | 9.9307129 | 0 |
| 1731196620 | 9.8965 | 0 | 0.00 | 9.8965 | 9.8965 | 9.8965 | 0 |
| 1731110220 | 9.8965 | 0.03 | 0.34 | 9.8638188 | 9.8965 | 9.863 | 0 |
| 1731023820 | 9.863 | -0.03 | -0.28 | 9.8731555 | 9.891 | 9.863 | 0 |
| 1730937420 | 9.891 | 0.1 | 1.03 | 9.79125 | 9.891 | 9.795 | 0 |
| 1730851020 | 9.7899999 | -0.06 | -0.58 | 9.8324294 | 9.847 | 9.7899999 | 0 |
| 1730764620 | 9.847 | 0.03 | 0.32 | 9.7986743 | 9.847 | 9.7986743 | 0 |
| 1730678220 | 9.8155585 | 0 | 0.00 | 9.8155585 | 9.8155585 | 9.8155585 | 0 |
| 1730591820 | 9.8155585 | -0.01 | -0.14 | 9.8155585 | 9.8155585 | 7.926 | 0 |
| 1730505420 | 9.8292434 | -0.02 | -0.18 | 9.8288571 | 9.8292434 | 9.8288571 | 0 |
| 1730419020 | 9.847 | 0 | 0.00 | 9.8396392 | 9.847 | 9.8335118 | 0 |
| 1730332620 | 9.847 | -0.01 | -0.06 | 9.8417111 | 9.8664792 | 9.8450307 | 0 |
| 1730246220 | 9.8524999 | 0 | 0.03 | 9.8691283 | 9.8691283 | 9.85 | 0 |
| 1730159820 | 9.85 | -0.05 | -0.46 | 9.8603766 | 9.8952902 | 9.85 | 0 |
| 1730073420 | 9.8952902 | 0 | 0.00 | 9.8952902 | 9.8952902 | 9.8952902 | 0 |
| 1729986960 | 9.8952902 | 0 | 0.00 | 9.8952902 | 9.8952902 | 9.8952902 | 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
