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 | 0.1159775 | 1.69678016515 | 6.8351518 | 6.9762475 | 6.7687559 | 0 | 0 | FX |
| 4 | -0.0896126 | -1.27277212079 | 7.0407419 | 7.2207277 | 6.7227955 | 0 | 0 | FX |
| 12 | -0.0013368 | -0.0192277097187 | 6.9524661 | 48.06033 | 6.6429594 | 0 | 0 | FX |
| 26 | 3.7780829 | 119.068000392 | 3.1730464 | 48.06033 | 3.1161505 | 0 | 0 | FX |
| 52 | 3.9383127 | 130.718633852 | 3.0128166 | 48.06033 | 0.0922715 | 0 | 0 | FX |
| 156 | 3.8463388 | 123.884004412 | 3.1047905 | 151.82998 | 0.0922715 | 0 | 0 | FX |
| 260 | 4.7143129 | 210.759939886 | 2.2368164 | 158.50089 | 0.0405578 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 6.7919251 | -0.02 | -0.35 | 6.815978 | 6.815978 | 6.7840225 | 0 |
| 1736035020 | 6.815978 | 0 | 0.00 | 6.815978 | 6.815978 | 6.815978 | 0 |
| 1735948620 | 6.815978 | 0.01 | 0.17 | 6.8042008 | 6.8719691 | 6.7933547 | 0 |
| 1735862220 | 6.8044185 | 0.02 | 0.32 | 6.7837652 | 6.8506799 | 6.7873824 | 0 |
| 1735775820 | 6.7824052 | -0.01 | -0.16 | 6.8098641 | 6.8376725 | 6.7687559 | 0 |
| 1735689420 | 6.7931813 | 0 | 0.00 | 6.7931813 | 6.7931813 | 6.7931813 | 0 |
| 1735603020 | 6.7931813 | -0.04 | -0.62 | 6.834621 | 6.8583059 | 6.7722062 | 0 |
| 1735516620 | 6.8358156 | 0 | 0.06 | 6.831378 | 6.8511672 | 6.8251869 | 0 |
| 1735430220 | 6.831378 | 0.01 | 0.12 | 6.831378 | 6.831378 | 6.8229448 | 0 |
| 1735343760 | 6.8229448 | 0.08 | 1.17 | 6.7434798 | 6.8609453 | 6.7412626 | 0 |
| 1735257420 | 6.743766 | -0.06 | -0.82 | 6.7992978 | 6.8419064 | 6.7227955 | 0 |
| 1735171020 | 6.7994231 | -0.01 | -0.13 | 6.8084376 | 6.9397262 | 6.7816491 | 0 |
| 1735084620 | 6.8084377 | -0.06 | -0.91 | 6.8702894 | 6.8755015 | 6.8020298 | 0 |
| 1734998220 | 6.870832 | 0.09 | 1.29 | 6.7833732 | 6.8762557 | 6.7290129 | 0 |
| 1734911820 | 6.7833949 | 0.01 | 0.08 | 6.7778315 | 6.8022291 | 6.7651944 | 0 |
| 1734825420 | 6.7778315 | -0.03 | -0.42 | 6.8032291 | 6.8063915 | 6.7778315 | 0 |
| 1734739020 | 6.8063915 | -0.1 | -1.46 | 6.90751 | 6.9813667 | 6.7912561 | 0 |
| 1734652620 | 6.9074506 | 0.09 | 1.36 | 6.8135909 | 6.990101 | 6.8983818 | 0 |
| 1734566220 | 6.814468 | -0.2 | -2.90 | 7.0171676 | 7.0389749 | 6.769948 | 0 |
| 1734479820 | 7.0180809 | -0.09 | -1.23 | 7.105877 | 7.0974996 | 6.9903153 | 0 |
| 1734393420 | 7.1053807 | -0.01 | -0.16 | 7.1031397 | 7.1173816 | 7.0680098 | 0 |
| 1734307020 | 7.1164986 | 0 | 0.00 | 7.1164986 | 7.1164986 | 7.1164986 | 0 |
| 1734220620 | 7.1164986 | 0 | 0.00 | 7.1164986 | 7.1164986 | 7.1164986 | 0 |
| 1734134220 | 7.1164986 | -0.03 | -0.40 | 7.1498049 | 7.1737402 | 7.0795557 | 0 |
| 1734047820 | 7.1450223 | -0.04 | -0.50 | 7.179812 | 7.2207277 | 7.1342347 | 0 |
| 1733961420 | 7.1809107 | 0.05 | 0.74 | 7.1261758 | 7.187829 | 7.0856617 | 0 |
| 1733875020 | 7.1279775 | 0.13 | 1.83 | 6.9984762 | 7.1347585 | 6.9603389 | 0 |
| 1733788620 | 7.0000458 | -0.04 | -0.60 | 7.0407419 | 7.1454338 | 6.9770881 | 0 |
| 1733702220 | 7.0425611 | 0 | 0.04 | 7.0336581 | 7.0451198 | 7.0336581 | 0 |
| 1733615820 | 7.0395441 | -0.07 | -0.94 | 7.0395441 | 7.2724462 | 7.0395441 | 0 |
| 1733529420 | 7.1062671 | 0.17 | 2.48 | 6.9353919 | 7.3646058 | 6.9118429 | 0 |
| 1733443020 | 6.9345327 | 0.05 | 0.79 | 6.8803627 | 7.0240035 | 6.9196302 | 0 |
| 1733356620 | 6.8801579 | -0.03 | -0.50 | 6.9148167 | 7.0096624 | 6.8752935 | 0 |
| 1733270220 | 6.914775 | 0.03 | 0.43 | 6.8861323 | 7.0411332 | 6.882948 | 0 |
| 1733183820 | 6.8854928 | -0.08 | -1.21 | 6.9662612 | 7.0146347 | 6.8721195 | 0 |
| 1733097420 | 6.9697623 | 0.09 | 1.37 | 6.983924 | 6.9986767 | 6.9610247 | 0 |
| 1733011020 | 6.8758205 | -0 | -0.02 | 6.8758205 | 6.983924 | 6.8758205 | 0 |
| 1732924620 | 6.8768526 | 0.03 | 0.47 | 6.8444549 | 7.0241854 | 6.8430554 | 0 |
| 1732838220 | 6.8449631 | -0.11 | -1.56 | 6.952711 | 6.945239 | 6.8153582 | 0 |
| 1732751820 | 6.953208 | 0.17 | 2.48 | 6.7840705 | 7.0439664 | 6.902468 | 0 |
| 1732665420 | 6.7848356 | -0.04 | -0.66 | 6.8220099 | 6.9196739 | 6.7737555 | 0 |
| 1732579020 | 6.8298089 | -0.15 | -2.22 | 6.79388 | 6.8754792 | 6.7196019 | 0 |
| 1732492620 | 6.9846127 | 0 | 0.00 | 6.9846127 | 6.9846127 | 6.9846127 | 0 |
| 1732406220 | 6.9846127 | 0 | 0.00 | 6.9846127 | 6.9846127 | 6.9846127 | 0 |
| 1732319820 | 6.9846127 | 0.17 | 2.51 | 6.8112815 | 6.9846127 | 6.7832463 | 0 |
| 1732233420 | 6.8133929 | 0.02 | 0.30 | 6.7934904 | 6.9346165 | 6.7859213 | 0 |
| 1732147020 | 6.7932279 | -0 | -0.01 | 6.8006413 | 6.8985766 | 6.7503222 | 0 |
| 1732060620 | 6.7940851 | 0.01 | 0.15 | 6.7839737 | 6.8703166 | 6.7304499 | 0 |
| 1731974220 | 6.7835982 | 0.07 | 1.11 | 6.7084062 | 6.9094811 | 6.6858671 | 0 |
| 1731887820 | 6.7091771 | 0.01 | 0.10 | 6.7071478 | 6.7145043 | 6.6910258 | 0 |
| 1731801420 | 6.7021556 | -0.01 | -0.12 | 6.7021556 | 6.7021556 | 6.7021556 | 0 |
| 1731715020 | 6.7101312 | 0.03 | 0.41 | 6.6687452 | 6.8307292 | 6.6428866 | 0 |
| 1731628620 | 6.682947 | -0.01 | -0.16 | 6.694642 | 6.8251892 | 6.6529533 | 0 |
| 1731542220 | 6.6935225 | -0.04 | -0.65 | 6.737329 | 6.8853493 | 6.6779789 | 0 |
| 1731455820 | 6.7371058 | -0.14 | -2.05 | 6.8798012 | 6.8778837 | 6.6811147 | 0 |
| 1731369420 | 6.8780315 | -0.19 | -2.63 | 7.0626339 | 7.0925748 | 6.8514384 | 0 |
| 1731283020 | 7.0637565 | 0.12 | 1.75 | 7.0800726 | 7.0800726 | 7.0606446 | 0 |
| 1731196620 | 6.9423763 | 0 | 0.00 | 6.9423763 | 6.9423763 | 6.9423763 | 0 |
| 1731110220 | 6.9423763 | -0.1 | -1.40 | 7.0415631 | 7.0976824 | 6.8864864 | 0 |
| 1731023820 | 7.0408221 | 0.16 | 2.39 | 6.8776348 | 7.0620708 | 6.810676 | 0 |
| 1730937420 | 6.8764239 | -0.08 | -1.09 | 6.9495794 | 6.9185739 | 6.7446181 | 0 |
| 1730851020 | 6.9524556 | 0.04 | 0.57 | 6.9162073 | 6.973015 | 6.8783405 | 0 |
| 1730764620 | 6.9129341 | 0.1 | 1.43 | 6.818222 | 6.9414518 | 6.8146975 | 0 |
| 1730678220 | 6.8152914 | 0.02 | 0.35 | 6.7918393 | 6.8438587 | 6.7918393 | 0 |
| 1730591820 | 6.7918393 | -0.19 | -2.74 | 6.8542022 | 6.9830089 | 6.7918393 | 0 |
| 1730505420 | 6.9830089 | 0.12 | 1.75 | 6.8633261 | 7.3570848 | 6.8113902 | 0 |
| 1730419020 | 6.8626665 | 0.02 | 0.31 | 6.8434494 | 6.9677508 | 6.8383133 | 0 |
| 1730332620 | 6.8413265 | 0.05 | 0.69 | 6.8408256 | 6.8522339 | 6.7636291 | 0 |
| 1730246220 | 6.7942378 | 0.02 | 0.23 | 28.399624 | 6.7942378 | 6.7942378 | 0 |
| 1730159820 | 6.778496 | -0.12 | -1.72 | 6.8968709 | 6.9158936 | 6.7768851 | 0 |
| 1730073420 | 6.8967792 | -0 | -0.04 | 6.906521 | 6.9108105 | 6.8964402 | 0 |
| 1729986960 | 6.8995862 | 0 | 0.00 | 6.8995862 | 6.8995862 | 6.8995862 | 0 |
| 1729900620 | 6.8995862 | 0.11 | 1.56 | 6.7937908 | 6.9146646 | 6.7376757 | 0 |
| 1729814220 | 6.7937107 | 0.05 | 0.72 | 6.7448701 | 6.7982707 | 6.6895299 | 0 |
| 1729727820 | 6.7450413 | -0.05 | -0.78 | 6.798682 | 6.9025814 | 6.683835 | 0 |
| 1729641420 | 6.7977904 | 0.06 | 0.96 | 6.7324593 | 6.8826601 | 6.7488678 | 0 |
| 1729555020 | 6.7330176 | -0.06 | -0.95 | 6.797916 | 6.8407517 | 6.7086005 | 0 |
| 1729468620 | 6.7977079 | 0 | 0.01 | 6.7969309 | 6.8128957 | 6.7916399 | 0 |
| 1729382220 | 6.7969309 | -0.06 | -0.91 | 6.7344091 | 6.7969309 | 6.7344091 | 0 |
| 1729295820 | 6.8596596 | 0.1 | 1.49 | 3.8860939 | 6.8596596 | 6.8596596 | 0 |
| 1729209420 | 6.7588955 | -0.01 | -0.18 | 6.770782 | 6.831179 | 6.7416808 | 0 |
| 1729123020 | 6.7711569 | -0.1 | -1.51 | 6.8740031 | 6.8215284 | 6.7644318 | 0 |
| 1729036620 | 6.8748177 | 0.03 | 0.41 | 6.8453936 | 6.9046712 | 6.8073979 | 0 |
| 1728950220 | 6.8465094 | -0.11 | -1.51 | 6.9524661 | 6.8887326 | 6.8237669 | 0 |
| 1728863820 | 6.9516252 | -0.01 | -0.18 | 6.9706843 | 6.9823777 | 6.8728335 | 0 |
| 1728777420 | 6.9640989 | 0 | 0.00 | 6.9640989 | 6.9640989 | 6.9640989 | 0 |
| 1728691020 | 6.9640989 | 0.05 | 0.71 | 6.9151413 | 7.0199922 | 6.847829 | 0 |
| 1728604620 | 6.9150813 | 0.02 | 0.22 | 6.9014077 | 6.9653367 | 6.8697104 | 0 |
| 1728518220 | 6.8997747 | 0.04 | 0.59 | 6.859828 | 6.9339146 | 6.7788319 | 0 |
| 1728431820 | 6.8590716 | -0.07 | -0.94 | 6.9272688 | 6.9647909 | 6.8006134 | 0 |
| 1728345420 | 6.9242809 | 0.06 | 0.81 | 6.8696261 | 6.9733429 | 6.8512657 | 0 |
| 1728259020 | 6.8687226 | -0 | -0.02 | 6.8685953 | 6.8733468 | 6.8646245 | 0 |
| 1728172620 | 6.8701324 | -0.02 | -0.24 | 6.8701324 | 6.8865723 | 6.8701324 | 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
