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 | 0.15895 | 1.45513301719 | 10.9234 | 11.107195 | 10.880457 | 0 | 0 | FX |
| 4 | 0.172942 | 1.58525558857 | 10.909408 | 11.107195 | 10.841771 | 0 | 0 | FX |
| 12 | 0.441359 | 4.14772458693 | 10.640991 | 11.107195 | 10.589062 | 0 | 0 | FX |
| 26 | 0.602563 | 5.74976380722 | 10.479787 | 11.107195 | 10.479787 | 0 | 0 | FX |
| 52 | 0.155038 | 1.41881187249 | 10.927312 | 11.107195 | 10.479787 | 0 | 0 | FX |
| 156 | -0.224033 | -1.98147365077 | 11.306383 | 13.166781 | 9.6943069 | 0 | 0 | FX |
| 260 | 1.427775 | 14.7885846865 | 9.654575 | 13.166781 | 9.5985125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738540620 | 11.107195 | 0.18 | 1.61 | 10.949095 | 11.107195 | 10.949095 | 0 |
| 1738454220 | 10.930899 | 0 | 0.00 | 10.930899 | 10.930899 | 10.930899 | 0 |
| 1738367820 | 10.930899 | 0.04 | 0.34 | 10.903236 | 10.930899 | 10.903236 | 0 |
| 1738281420 | 10.893903 | -0.01 | -0.12 | 10.880457 | 10.893903 | 10.880457 | 0 |
| 1738195020 | 10.907044 | -0.02 | -0.16 | 10.9112 | 10.907044 | 10.906389 | 0 |
| 1738108620 | 10.924034 | 0.01 | 0.09 | 10.994371 | 10.994371 | 10.924034 | 0 |
| 1738022220 | 10.914633 | 0.01 | 0.10 | 10.9234 | 10.9234 | 10.914633 | 0 |
| 1737935820 | 10.903237 | 0 | 0.00 | 10.903237 | 10.903237 | 10.903237 | 0 |
| 1737849420 | 10.903237 | 0 | 0.00 | 10.903237 | 10.903237 | 10.903237 | 0 |
| 1737763020 | 10.903237 | -0.05 | -0.44 | 10.931319 | 10.931319 | 10.903237 | 0 |
| 1737676620 | 10.95119 | 0 | 0.04 | 10.98587 | 10.98587 | 10.95119 | 0 |
| 1737590220 | 10.946625 | 0.05 | 0.43 | 10.841771 | 10.946625 | 10.841771 | 0 |
| 1737503820 | 10.900152 | -0.02 | -0.19 | 10.86824 | 10.900152 | 10.86824 | 0 |
| 1737417420 | 10.920629 | 0.01 | 0.05 | 10.929929 | 10.929929 | 10.920629 | 0 |
| 1737331020 | 10.914657 | 0 | 0.00 | 10.914657 | 10.914657 | 10.914657 | 0 |
| 1737244620 | 10.914657 | -0 | -0.03 | 10.914657 | 10.918153 | 10.914657 | 0 |
| 1737158220 | 10.918153 | 0.01 | 0.10 | 10.884002 | 10.918153 | 10.884002 | 0 |
| 1737071820 | 10.907075 | -0.02 | -0.19 | 10.94216 | 10.94216 | 10.907075 | 0 |
| 1736985420 | 10.9283 | -0.01 | -0.13 | 10.88135 | 10.9283 | 10.88135 | 0 |
| 1736899020 | 10.94297 | 0.01 | 0.08 | 10.872823 | 10.94297 | 10.872823 | 0 |
| 1736812620 | 10.934271 | -0.02 | -0.22 | 10.973647 | 10.973647 | 10.934271 | 0 |
| 1736726220 | 10.958026 | 0 | 0.00 | 10.958026 | 10.958026 | 10.958026 | 0 |
| 1736639820 | 10.958026 | 0.05 | 0.44 | 10.958026 | 10.958026 | 10.909735 | 0 |
| 1736553420 | 10.909735 | -0.02 | -0.18 | 10.929042 | 10.929042 | 10.909735 | 0 |
| 1736467020 | 10.929573 | -0.02 | -0.20 | 10.922302 | 10.929573 | 10.922302 | 0 |
| 1736380620 | 10.951448 | 0.02 | 0.15 | 10.99402 | 10.99402 | 10.951448 | 0 |
| 1736294220 | 10.934767 | 0.01 | 0.09 | 10.957789 | 10.957789 | 10.934767 | 0 |
| 1736207820 | 10.925269 | 0.02 | 0.17 | 10.909408 | 10.925269 | 10.909408 | 0 |
| 1736121420 | 10.906975 | 0 | 0.00 | 10.906975 | 10.906975 | 10.906975 | 0 |
| 1736035020 | 10.906975 | -0.02 | -0.19 | 10.906975 | 10.927847 | 10.906975 | 0 |
| 1735948620 | 10.927847 | 0.03 | 0.25 | 10.968784 | 10.968785 | 10.926997 | 0 |
| 1735862220 | 10.901048 | 0 | 0.00 | 10.901048 | 10.901048 | 10.900541 | 0 |
| 1735775820 | 10.900541 | 0.01 | 0.07 | 10.900541 | 10.900541 | 10.900541 | 0 |
| 1735689420 | 10.892787 | 0 | 0.00 | 10.892787 | 10.892787 | 10.892787 | 0 |
| 1735603020 | 10.892787 | -0.05 | -0.41 | 10.938833 | 10.938833 | 10.892787 | 0 |
| 1735516620 | 10.937994 | 0 | 0.00 | 10.937994 | 10.937994 | 10.937994 | 0 |
| 1735430220 | 10.937994 | 0.01 | 0.11 | 10.937994 | 10.937994 | 10.925734 | 0 |
| 1735343760 | 10.925734 | 0 | 0.03 | 10.925734 | 10.925734 | 10.922537 | 0 |
| 1735257420 | 10.922537 | 0 | 0.00 | 10.922537 | 10.922537 | 10.922537 | 0 |
| 1735171020 | 10.922537 | -0.01 | -0.10 | 10.922537 | 10.933511 | 10.922537 | 0 |
| 1735084620 | 10.933511 | -0 | -0.04 | 10.922059 | 10.933511 | 10.922059 | 0 |
| 1734998220 | 10.93762 | 0.04 | 0.38 | 10.893341 | 10.93762 | 10.893341 | 0 |
| 1734911820 | 10.896055 | 0 | 0.00 | 10.896055 | 10.896055 | 10.896055 | 0 |
| 1734825420 | 10.896055 | -0.04 | -0.37 | 10.896055 | 10.936779 | 10.896055 | 0 |
| 1734739020 | 10.936779 | 0.04 | 0.34 | 10.942249 | 10.942249 | 10.936779 | 0 |
| 1734652620 | 10.900177 | 0.01 | 0.09 | 11.01385 | 11.01385 | 10.900177 | 0 |
| 1734566220 | 10.890296 | -0.03 | -0.32 | 10.913609 | 10.913609 | 10.890296 | 0 |
| 1734479820 | 10.924739 | 0.03 | 0.29 | 10.868032 | 10.926197 | 10.868032 | 0 |
| 1734393420 | 10.892671 | -0.01 | -0.12 | 10.893664 | 10.893664 | 10.892671 | 0 |
| 1734307020 | 10.905638 | -0.01 | -0.13 | 10.905638 | 10.905638 | 10.905638 | 0 |
| 1734220620 | 10.919876 | 0 | 0.00 | 10.919876 | 10.919876 | 10.919876 | 0 |
| 1734134220 | 10.919876 | 0.01 | 0.12 | 10.938512 | 10.940498 | 10.919876 | 0 |
| 1734047820 | 10.907245 | -0.01 | -0.10 | 10.926958 | 10.926958 | 10.907245 | 0 |
| 1733961420 | 10.918021 | 0.01 | 0.11 | 10.89656 | 10.918021 | 10.89656 | 0 |
| 1733875020 | 10.905618 | -0.01 | -0.10 | 10.919784 | 10.916318 | 10.905618 | 0 |
| 1733788620 | 10.916111 | 0.01 | 0.12 | 10.936565 | 10.936565 | 10.906706 | 0 |
| 1733702220 | 10.902984 | 0 | 0.00 | 10.902984 | 10.902984 | 10.902984 | 0 |
| 1733615820 | 10.902984 | 0 | 0.00 | 10.902984 | 10.902984 | 10.902984 | 0 |
| 1733529420 | 10.902984 | -0.03 | -0.27 | 10.891491 | 10.902984 | 10.891491 | 0 |
| 1733443020 | 10.932454 | 0.01 | 0.09 | 10.907516 | 10.932454 | 10.907516 | 0 |
| 1733356620 | 10.922374 | 0.02 | 0.14 | 10.9179 | 10.922374 | 10.9179 | 0 |
| 1733270220 | 10.907102 | 0.01 | 0.11 | 10.936403 | 10.936403 | 10.907102 | 0 |
| 1733183820 | 10.895472 | 0.02 | 0.15 | 10.933392 | 10.933392 | 10.895472 | 0 |
| 1733097420 | 10.879565 | 0 | 0.00 | 10.879565 | 10.879565 | 10.879565 | 0 |
| 1733011020 | 10.879565 | -0.03 | -0.25 | 10.879565 | 10.906877 | 10.879565 | 0 |
| 1732924620 | 10.906877 | 0.01 | 0.08 | 10.889634 | 10.906877 | 10.889789 | 0 |
| 1732838220 | 10.898355 | 0.17 | 1.57 | 10.693766 | 10.898355 | 10.693766 | 0 |
| 1732751820 | 10.729996 | 0.08 | 0.71 | 10.712146 | 10.729996 | 10.712146 | 0 |
| 1732665420 | 10.653932 | -0.01 | -0.08 | 10.685344 | 10.685344 | 10.653932 | 0 |
| 1732579020 | 10.662244 | 0.02 | 0.14 | 10.662244 | 10.662244 | 10.647151 | 0 |
| 1732492620 | 10.647151 | 0 | 0.00 | 10.647151 | 10.647151 | 10.647151 | 0 |
| 1732406220 | 10.647151 | -0.01 | -0.10 | 10.647151 | 10.658045 | 10.647151 | 0 |
| 1732319820 | 10.658045 | 0.01 | 0.08 | 10.699306 | 10.699306 | 10.658045 | 0 |
| 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 |
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
