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 | -0.0301707 | -0.442647616878 | 6.8159635 | 6.8159635 | 6.6557551 | 0 | 0 | FX |
| 4 | -0.0132901 | -0.195469009504 | 6.7990829 | 6.820738 | 6.6557551 | 0 | 0 | FX |
| 12 | -0.0037855 | -0.0557545672608 | 6.7895783 | 6.8898678 | 6.6557551 | 0 | 0 | FX |
| 26 | 0.0064879 | 0.0957015519394 | 6.7793049 | 6.8898678 | 6.6557551 | 0 | 0 | FX |
| 52 | 0.0085616 | 0.126328876017 | 6.7772312 | 6.8898678 | 6.6557551 | 0 | 0 | FX |
| 156 | -0.0392114 | -0.574525653772 | 6.8250042 | 6.927729 | 6.6400818 | 0 | 0 | FX |
| 260 | 0.0721582 | 1.07480082398 | 6.7136346 | 6.927729 | 6.6400818 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 6.7857928 | 0.13 | 1.95 | 6.7857928 | 6.8017187 | 6.7857928 | 0 |
| 1744415820 | 6.6557551 | -0.14 | -2.02 | 6.6557551 | 6.6557551 | 6.6557551 | 0 |
| 1744329420 | 6.7928991 | 0.02 | 0.23 | 6.8117063 | 6.8117063 | 6.7928991 | 0 |
| 1744243020 | 6.7770975 | 0 | 0.04 | 6.7277315 | 6.7770975 | 6.7277315 | 0 |
| 1744156620 | 6.7746874 | -0.01 | -0.08 | 6.7887241 | 6.7887241 | 6.7746874 | 0 |
| 1744070220 | 6.7799549 | -0.04 | -0.53 | 6.7799549 | 6.8159635 | 6.7799549 | 0 |
| 1743983820 | 6.8159635 | 0 | 0.00 | 6.8159635 | 6.8159635 | 6.8159635 | 0 |
| 1743897420 | 6.8159635 | 0.07 | 0.98 | 6.8159635 | 6.8159635 | 6.7496827 | 0 |
| 1743810960 | 6.7496827 | -0.03 | -0.44 | 6.7751559 | 6.7751559 | 6.7496827 | 0 |
| 1743724620 | 6.7792623 | -0 | -0.05 | 6.7257758 | 6.7792623 | 6.7257758 | 0 |
| 1743638220 | 6.7825805 | -0.01 | -0.09 | 6.7901377 | 6.7845733 | 6.7825805 | 0 |
| 1743551820 | 6.7886278 | 0 | 0.05 | 6.7817435 | 6.7886278 | 6.7817435 | 0 |
| 1743465420 | 6.7852537 | 0.07 | 1.07 | 6.7376785 | 6.7852537 | 6.7132032 | 0 |
| 1743379020 | 6.7132032 | 0 | 0.00 | 6.7132032 | 6.7132032 | 6.7132032 | 0 |
| 1743292620 | 6.7132032 | 0 | 0.00 | 6.7132032 | 6.7132032 | 6.7132032 | 0 |
| 1743206220 | 6.7132032 | -0.07 | -1.04 | 6.7836181 | 6.7849003 | 6.7132032 | 0 |
| 1743119820 | 6.7839952 | -0.01 | -0.11 | 6.8043008 | 6.8043008 | 6.7839952 | 0 |
| 1743033420 | 6.7911793 | -0.01 | -0.11 | 6.8167816 | 6.8167816 | 6.7911793 | 0 |
| 1742947020 | 6.7987045 | -0.01 | -0.12 | 6.820738 | 6.820738 | 6.7987045 | 0 |
| 1742860620 | 6.8067494 | 0.03 | 0.42 | 6.8103619 | 6.8103619 | 6.8067494 | 0 |
| 1742774220 | 6.7782119 | 0 | 0.00 | 6.7782119 | 6.7782119 | 6.7782119 | 0 |
| 1742687820 | 6.7782119 | -0.02 | -0.23 | 6.7782119 | 6.794108 | 6.7782119 | 0 |
| 1742601420 | 6.794108 | -0 | -0.01 | 6.7939202 | 6.794108 | 6.7939202 | 0 |
| 1742515020 | 6.7945462 | 0.01 | 0.18 | 6.786266 | 6.7945462 | 6.786266 | 0 |
| 1742428620 | 6.7822859 | -0.01 | -0.14 | 6.7796455 | 6.7822859 | 6.7796455 | 0 |
| 1742342220 | 6.7916302 | 0 | 0.03 | 6.7803132 | 6.7916302 | 6.783794 | 0 |
| 1742255820 | 6.7897694 | 0.02 | 0.23 | 6.7990829 | 6.7990829 | 6.7897694 | 0 |
| 1742169420 | 6.7740901 | 0 | 0.00 | 6.7740901 | 6.7740901 | 6.7740901 | 0 |
| 1742083020 | 6.7740901 | -0.01 | -0.16 | 6.7740901 | 6.7850543 | 6.7740901 | 0 |
| 1741996620 | 6.7850543 | -0.01 | -0.09 | 6.8018927 | 6.8018927 | 6.7850543 | 0 |
| 1741910220 | 6.7914935 | -0 | -0.01 | 6.7949618 | 6.7949618 | 6.7914935 | 0 |
| 1741823820 | 6.7919678 | -0.01 | -0.11 | 6.798885 | 6.798885 | 6.7919678 | 0 |
| 1741737420 | 6.7992279 | 0 | 0.06 | 6.7874032 | 6.7992279 | 6.7874032 | 0 |
| 1741651020 | 6.7950378 | 0 | 0.05 | 6.7861733 | 6.7950378 | 6.7861733 | 0 |
| 1741564620 | 6.7917429 | 0 | 0.00 | 6.7917429 | 6.7917429 | 6.7917429 | 0 |
| 1741478220 | 6.7917429 | 0 | 0.00 | 6.7917429 | 6.7917429 | 6.7917429 | 0 |
| 1741391820 | 6.7917429 | 0 | 0.05 | 6.7943483 | 6.7943483 | 6.7917429 | 0 |
| 1741305420 | 6.7886229 | 0.01 | 0.16 | 6.7025727 | 6.7886229 | 6.7025727 | 0 |
| 1741219020 | 6.778092 | -0.01 | -0.14 | 6.7437116 | 6.778092 | 6.7437116 | 0 |
| 1741132620 | 6.7875856 | 0.01 | 0.13 | 6.7645194 | 6.7875856 | 6.7645194 | 0 |
| 1741046220 | 6.7785436 | -0.02 | -0.23 | 6.7679491 | 6.7785436 | 6.7679491 | 0 |
| 1740959820 | 6.7941615 | 0.02 | 0.24 | 6.7941615 | 6.7941615 | 6.7779016 | 0 |
| 1740873420 | 6.7779016 | 0 | 0.00 | 6.7779016 | 6.7779016 | 6.7779016 | 0 |
| 1740787020 | 6.7779016 | -0.01 | -0.13 | 6.8480092 | 6.8480092 | 6.7779016 | 0 |
| 1740700620 | 6.7865509 | -0 | -0.07 | 6.7977935 | 6.7977935 | 6.7865509 | 0 |
| 1740614220 | 6.7914094 | 0 | 0.00 | 6.7795804 | 6.7914094 | 6.7795804 | 0 |
| 1740527820 | 6.791173 | 0 | 0.03 | 6.7921463 | 6.7921463 | 6.791173 | 0 |
| 1740441420 | 6.7890004 | -0.01 | -0.14 | 6.7636111 | 6.7890004 | 6.7636111 | 0 |
| 1740355020 | 6.7984174 | 0 | 0.00 | 6.7984174 | 6.7984174 | 6.7984174 | 0 |
| 1740268620 | 6.7984174 | 0 | 0.00 | 6.7984174 | 6.7984174 | 6.7984174 | 0 |
| 1740182220 | 6.7984174 | 0.01 | 0.15 | 6.7589731 | 6.7984174 | 6.7589731 | 0 |
| 1740095820 | 6.7883617 | 0.02 | 0.24 | 6.7773678 | 6.7883617 | 6.7710005 | 0 |
| 1740009420 | 6.772299 | -0.01 | -0.12 | 6.7859074 | 6.7859074 | 6.772299 | 0 |
| 1739923020 | 6.7806499 | -0 | -0.05 | 6.7942844 | 6.7942844 | 6.7806499 | 0 |
| 1739836620 | 6.7843666 | 0.02 | 0.24 | 6.7622687 | 6.7843666 | 6.7622687 | 0 |
| 1739750220 | 6.7681314 | 0 | 0.00 | 6.7681314 | 6.7681314 | 6.7681314 | 0 |
| 1739663820 | 6.7681314 | 0 | 0.00 | 6.7681314 | 6.7681314 | 6.7681314 | 0 |
| 1739577420 | 6.7681314 | -0.03 | -0.43 | 6.7500705 | 6.7892503 | 6.7500705 | 0 |
| 1739491020 | 6.7973176 | 0.01 | 0.17 | 6.768139 | 6.7973176 | 6.768139 | 0 |
| 1739404620 | 6.7856574 | -0 | -0.00 | 6.7621566 | 6.7856574 | 6.7621566 | 0 |
| 1739318220 | 6.7857679 | -0.01 | -0.15 | 6.8026286 | 6.8026286 | 6.7857679 | 0 |
| 1739231820 | 6.7961965 | 0.01 | 0.10 | 6.836744 | 6.8304461 | 6.7961965 | 0 |
| 1739145420 | 6.7891685 | 0 | 0.00 | 6.7891685 | 6.7891685 | 6.7891685 | 0 |
| 1739059020 | 6.7891685 | 0 | 0.00 | 6.7891685 | 6.7891685 | 6.7891685 | 0 |
| 1738972620 | 6.7891685 | -0 | -0.04 | 6.7757763 | 6.7891685 | 6.7757763 | 0 |
| 1738886220 | 6.7917024 | 0.02 | 0.24 | 6.7810296 | 6.7919319 | 6.7810296 | 0 |
| 1738799820 | 6.7754282 | -0.01 | -0.09 | 6.7490902 | 6.7754282 | 6.7490902 | 0 |
| 1738713420 | 6.7818446 | 0.06 | 0.95 | 6.7343883 | 6.7818446 | 6.7343883 | 0 |
| 1738627020 | 6.718084 | -0.17 | -2.49 | 6.874423 | 6.8744231 | 6.718084 | 0 |
| 1738540620 | 6.8898678 | 0.11 | 1.61 | 6.7917973 | 6.8898678 | 6.7917973 | 0 |
| 1738454220 | 6.7805101 | 0 | 0.00 | 6.7805101 | 6.7805101 | 6.7805101 | 0 |
| 1738367820 | 6.7805101 | 0 | 0.02 | 6.7851917 | 6.7851917 | 6.7805101 | 0 |
| 1738281420 | 6.7794165 | 0.01 | 0.13 | 6.7542862 | 6.7794165 | 6.7542862 | 0 |
| 1738195020 | 6.7706279 | -0.02 | -0.33 | 6.785269 | 6.782602 | 6.7706279 | 0 |
| 1738108620 | 6.7933151 | -0.01 | -0.10 | 6.8495053 | 6.8495053 | 6.7933151 | 0 |
| 1738022220 | 6.8003785 | -0 | -0.03 | 6.8151192 | 6.8151192 | 6.8003785 | 0 |
| 1737935820 | 6.8025069 | 0 | 0.00 | 6.8025069 | 6.8025069 | 6.8025069 | 0 |
| 1737849420 | 6.8025069 | 0 | 0.00 | 6.8025069 | 6.8025069 | 6.8025069 | 0 |
| 1737763020 | 6.8025069 | 0 | 0.01 | 6.7891634 | 6.8025069 | 6.7891634 | 0 |
| 1737676620 | 6.801635 | 0.01 | 0.11 | 6.8185968 | 6.8185968 | 6.801635 | 0 |
| 1737590220 | 6.7943683 | 0 | 0.05 | 6.7547314 | 6.7943683 | 6.7547314 | 0 |
| 1737503820 | 6.7911042 | -0 | -0.07 | 6.763285 | 6.7911042 | 6.763285 | 0 |
| 1737417420 | 6.7960835 | 0.01 | 0.10 | 6.7990788 | 6.7990788 | 6.7960835 | 0 |
| 1737331020 | 6.7895783 | 0 | 0.00 | 6.7895783 | 6.7895783 | 6.7895783 | 0 |
| 1737244620 | 6.7895783 | -0 | -0.03 | 6.7895783 | 6.7916872 | 6.7895783 | 0 |
| 1737158220 | 6.7916872 | -0 | -0.07 | 6.7816839 | 6.7916872 | 6.7816839 | 0 |
| 1737071820 | 6.7962581 | 0 | 0.06 | 6.8010087 | 6.8010087 | 6.7962581 | 0 |
| 1736985420 | 6.7924601 | -0 | -0.07 | 6.7591576 | 6.7924601 | 6.7591576 | 0 |
| 1736899020 | 6.7974341 | 0.01 | 0.09 | 6.7534342 | 6.7974341 | 6.7534342 | 0 |
| 1736812620 | 6.7915013 | -0.03 | -0.39 | 6.8277013 | 6.8277013 | 6.7915013 | 0 |
| 1736726220 | 6.8181153 | 0 | 0.00 | 6.8181153 | 6.8181153 | 6.8181153 | 0 |
| 1736639820 | 6.8181153 | 0.03 | 0.44 | 6.8181153 | 6.8181153 | 6.7880682 | 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
