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 | 0.042249 | 0.396441531654 | 10.657057 | 10.699306 | 10.589062 | 0 | 0 | FX |
| 4 | 0.061846 | 0.581398190922 | 10.63746 | 10.74203 | 10.589062 | 0 | 0 | FX |
| 12 | 0.012911 | 0.120817169869 | 10.686395 | 10.74203 | 10.56773 | 0 | 0 | FX |
| 26 | -0.115674 | -1.06957201955 | 10.81498 | 10.833104 | 10.479787 | 0 | 0 | FX |
| 52 | -0.246394 | -2.2510574929 | 10.9457 | 11.074124 | 10.479787 | 0 | 0 | FX |
| 156 | -0.612551 | -5.41512326402 | 11.311857 | 13.166781 | 9.6943069 | 0 | 0 | FX |
| 260 | 0.982962 | 10.1165829452 | 9.716344 | 13.166781 | 9.5985125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 10.649728 | -0 | -0.01 | 10.658745 | 10.658745 | 10.649728 | 0 |
| 1732147020 | 10.650867 | 0.02 | 0.19 | 10.591786 | 10.650867 | 10.591786 | 0 |
| 1732060620 | 10.6309 | 0.04 | 0.37 | 10.589062 | 10.6309 | 10.589062 | 0 |
| 1731974220 | 10.592162 | -0.1 | -0.94 | 10.695389 | 10.695389 | 10.592162 | 0 |
| 1731887820 | 10.692143 | 0 | 0.00 | 10.692143 | 10.692143 | 10.692143 | 0 |
| 1731801420 | 10.692143 | 0.02 | 0.23 | 10.692143 | 10.692143 | 10.692143 | 0 |
| 1731715020 | 10.667158 | 0.01 | 0.08 | 10.657057 | 10.667158 | 10.657057 | 0 |
| 1731628620 | 10.658879 | -0 | -0.03 | 10.737349 | 10.74203 | 10.658879 | 0 |
| 1731542220 | 10.662351 | 0.03 | 0.25 | 10.620207 | 10.662351 | 10.620207 | 0 |
| 1731455820 | 10.635517 | -0.01 | -0.05 | 10.654282 | 10.654282 | 10.635517 | 0 |
| 1731369420 | 10.640991 | -0.05 | -0.45 | 10.640991 | 10.689513 | 10.640991 | 0 |
| 1731283020 | 10.689513 | 0.05 | 0.51 | 10.689513 | 10.689513 | 10.689513 | 0 |
| 1731196620 | 10.635461 | 0 | 0.00 | 10.635461 | 10.635461 | 10.635461 | 0 |
| 1731110220 | 10.635461 | 0.01 | 0.08 | 10.602244 | 10.635461 | 10.602244 | 0 |
| 1731023820 | 10.626823 | -0.02 | -0.21 | 10.640566 | 10.640566 | 10.626823 | 0 |
| 1730937420 | 10.649608 | -0 | -0.03 | 10.649608 | 10.652473 | 10.649608 | 0 |
| 1730851020 | 10.652473 | -0 | -0.04 | 10.652473 | 10.657051 | 10.652473 | 0 |
| 1730764620 | 10.657051 | 0.04 | 0.38 | 10.598564 | 10.657051 | 10.598564 | 0 |
| 1730678220 | 10.616826 | 0 | 0.00 | 10.616826 | 10.616826 | 10.616826 | 0 |
| 1730591820 | 10.616826 | -0.02 | -0.14 | 10.616826 | 10.631873 | 10.616826 | 0 |
| 1730505420 | 10.631873 | -0.01 | -0.11 | 10.638565 | 10.638565 | 10.631873 | 0 |
| 1730419020 | 10.643995 | -0 | -0.04 | 10.620325 | 10.643995 | 10.620325 | 0 |
| 1730332620 | 10.648606 | -0 | -0.03 | 10.624468 | 10.648606 | 10.628101 | 0 |
| 1730246220 | 10.651527 | 0.01 | 0.07 | 10.653574 | 10.653574 | 10.651527 | 0 |
| 1730159820 | 10.643979 | -0.02 | -0.20 | 10.643979 | 10.665105 | 10.643979 | 0 |
| 1730073420 | 10.665105 | 0 | 0.00 | 10.665105 | 10.665105 | 10.665105 | 0 |
| 1729986960 | 10.665105 | 0 | 0.00 | 10.665105 | 10.665105 | 10.665105 | 0 |
| 1729900620 | 10.665105 | 0 | 0.04 | 10.63746 | 10.665105 | 10.63746 | 0 |
| 1729814220 | 10.660955 | 0.01 | 0.12 | 10.638317 | 10.660955 | 10.638317 | 0 |
| 1729727820 | 10.647841 | 0.03 | 0.25 | 10.652685 | 10.652586 | 10.64731 | 0 |
| 1729641420 | 10.621201 | -0.03 | -0.30 | 10.685681 | 10.685681 | 10.621201 | 0 |
| 1729555020 | 10.652933 | 0.02 | 0.18 | 10.645424 | 10.652933 | 10.645424 | 0 |
| 1729468620 | 10.634119 | 0 | 0.00 | 10.634119 | 10.634119 | 10.634119 | 0 |
| 1729382220 | 10.634119 | -0.03 | -0.30 | 10.634119 | 10.66599 | 10.634119 | 0 |
| 1729295820 | 10.66599 | 0.02 | 0.22 | 10.679761 | 10.679761 | 10.66599 | 0 |
| 1729209420 | 10.642464 | -0.01 | -0.06 | 10.67632 | 10.67632 | 10.642464 | 0 |
| 1729123020 | 10.648579 | 0.02 | 0.15 | 10.646677 | 10.648579 | 10.646677 | 0 |
| 1729036620 | 10.632563 | -0.02 | -0.18 | 10.662908 | 10.662908 | 10.632563 | 0 |
| 1728950220 | 10.65207 | 0.01 | 0.05 | 10.67445 | 10.67445 | 10.65207 | 0 |
| 1728863820 | 10.646422 | -0.02 | -0.19 | 10.646422 | 10.646422 | 10.646422 | 0 |
| 1728777420 | 10.66644 | 0 | 0.00 | 10.66644 | 10.66644 | 10.66644 | 0 |
| 1728691020 | 10.66644 | 0.01 | 0.12 | 10.651319 | 10.66644 | 10.651319 | 0 |
| 1728604620 | 10.653851 | -0.01 | -0.11 | 10.689737 | 10.689737 | 10.653851 | 0 |
| 1728518220 | 10.665268 | 0.02 | 0.21 | 10.650368 | 10.665268 | 10.650368 | 0 |
| 1728431820 | 10.642561 | 0.01 | 0.07 | 10.624038 | 10.642561 | 10.624038 | 0 |
| 1728345420 | 10.634642 | -0.06 | -0.55 | 10.706218 | 10.706218 | 10.634642 | 0 |
| 1728259020 | 10.69374 | 0 | 0.00 | 10.69374 | 10.69374 | 10.69374 | 0 |
| 1728172620 | 10.69374 | 0 | 0.00 | 10.69374 | 10.69374 | 10.69374 | 0 |
| 1728086220 | 10.69374 | 0.04 | 0.42 | 10.64772 | 10.69374 | 10.646385 | 0 |
| 1727999820 | 10.648878 | 0.02 | 0.22 | 10.656521 | 10.656521 | 10.644344 | 0 |
| 1727913420 | 10.625959 | -0.01 | -0.14 | 10.670733 | 10.670733 | 10.625959 | 0 |
| 1727827020 | 10.640922 | -0.01 | -0.07 | 10.705238 | 10.69952 | 10.640922 | 0 |
| 1727740620 | 10.647993 | 0.01 | 0.09 | 10.647993 | 10.647993 | 10.638614 | 0 |
| 1727654220 | 10.638614 | 0 | 0.00 | 10.638614 | 10.638614 | 10.638614 | 0 |
| 1727567760 | 10.638614 | 0 | 0.00 | 10.638614 | 10.638614 | 10.638614 | 0 |
| 1727481360 | 10.638614 | 0 | 0.02 | 10.620403 | 10.638614 | 10.620403 | 0 |
| 1727395020 | 10.636449 | -0.06 | -0.59 | 10.692957 | 10.692957 | 10.636449 | 0 |
| 1727308620 | 10.699249 | 0.07 | 0.62 | 10.56773 | 10.699249 | 10.56773 | 0 |
| 1727222220 | 10.633466 | 0.01 | 0.11 | 10.636778 | 10.636778 | 10.633466 | 0 |
| 1727135820 | 10.622145 | 0.01 | 0.08 | 10.631032 | 10.631032 | 10.622145 | 0 |
| 1727049420 | 10.61334 | 0 | 0.00 | 10.61334 | 10.61334 | 10.61334 | 0 |
| 1726963020 | 10.61334 | -0.02 | -0.19 | 10.61334 | 10.61334 | 10.61334 | 0 |
| 1726876620 | 10.633081 | -0.01 | -0.10 | 10.639296 | 10.639296 | 10.633081 | 0 |
| 1726790220 | 10.644256 | -0.01 | -0.08 | 10.696946 | 10.696946 | 10.644256 | 0 |
| 1726703820 | 10.653203 | -0.01 | -0.14 | 10.656954 | 10.665005 | 10.653203 | 0 |
| 1726617420 | 10.667836 | 0.02 | 0.21 | 10.639269 | 10.667836 | 10.638504 | 0 |
| 1726531020 | 10.645347 | -0.01 | -0.09 | 10.640966 | 10.645347 | 10.640966 | 0 |
| 1726444620 | 10.654898 | 0.01 | 0.13 | 10.642886 | 10.654898 | 10.642886 | 0 |
| 1726358220 | 10.641206 | 0 | 0.00 | 10.641206 | 10.641206 | 10.641206 | 0 |
| 1726271820 | 10.641206 | -0.02 | -0.23 | 10.596782 | 10.641206 | 10.596782 | 0 |
| 1726185420 | 10.665365 | 0.01 | 0.10 | 10.698023 | 10.698023 | 10.662703 | 0 |
| 1726099020 | 10.654415 | 0 | 0.04 | 10.664652 | 10.664652 | 10.654415 | 0 |
| 1726012620 | 10.649721 | -0.01 | -0.08 | 10.664001 | 10.664001 | 10.649721 | 0 |
| 1725926220 | 10.658542 | -0 | -0.04 | 10.673313 | 10.673313 | 10.652316 | 0 |
| 1725839820 | 10.66249 | 0 | 0.00 | 10.66249 | 10.66249 | 10.66249 | 0 |
| 1725753420 | 10.66249 | 0.01 | 0.10 | 10.66249 | 10.66249 | 10.651881 | 0 |
| 1725667020 | 10.651881 | 0.01 | 0.13 | 10.636216 | 10.651881 | 10.636216 | 0 |
| 1725580620 | 10.637556 | 0.01 | 0.08 | 10.629919 | 10.645652 | 10.629919 | 0 |
| 1725494220 | 10.628528 | -0.02 | -0.18 | 10.63807 | 10.661048 | 10.628528 | 0 |
| 1725407820 | 10.647997 | -0.02 | -0.20 | 10.675587 | 10.675587 | 10.647997 | 0 |
| 1725321420 | 10.669606 | -0 | -0.00 | 10.669606 | 10.685587 | 10.669606 | 0 |
| 1725235020 | 10.669963 | 0 | 0.00 | 10.669963 | 10.669963 | 10.669963 | 0 |
| 1725148620 | 10.669963 | 0 | 0.00 | 10.669963 | 10.669963 | 10.669963 | 0 |
| 1725062220 | 10.669963 | -0.03 | -0.28 | 10.686395 | 10.686395 | 10.669963 | 0 |
| 1724975820 | 10.700011 | 0.03 | 0.26 | 10.663923 | 10.700011 | 10.663923 | 0 |
| 1724889420 | 10.6726 | 0.01 | 0.12 | 10.666942 | 10.6726 | 10.659317 | 0 |
| 1724803020 | 10.659317 | 0.01 | 0.08 | 10.660155 | 10.660155 | 10.659317 | 0 |
| 1724716620 | 10.650851 | 0.11 | 1.00 | 10.560727 | 10.650851 | 10.560727 | 0 |
| 1724630220 | 10.545746 | 0 | 0.00 | 10.545746 | 10.545746 | 10.545746 | 0 |
| 1724543820 | 10.545746 | -0.09 | -0.81 | 10.545746 | 10.632066 | 10.545746 | 0 |
| 1724457420 | 10.632066 | -0.04 | -0.34 | 10.685115 | 10.685115 | 10.632066 | 0 |
| 1724371020 | 10.668037 | 0.01 | 0.09 | 10.628678 | 10.668037 | 10.628678 | 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
