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 | 0.0019566 | 0.064884344634 | 3.0155194 | 3.0478279 | 2.9955467 | 0 | 0 | FX |
| 4 | 0.0154492 | 0.514625652243 | 3.0020268 | 3.0478279 | 2.9475858 | 0 | 0 | FX |
| 12 | 0.1025099 | 3.51667554556 | 2.9149661 | 3.0478279 | 2.8297043 | 0 | 0 | FX |
| 26 | 0.1315485 | 4.55827459283 | 2.8859275 | 3.0478279 | 2.8297043 | 0 | 0 | FX |
| 52 | 0.1169614 | 4.03243617529 | 2.9005146 | 3.0478279 | 2.7389728 | 0 | 0 | FX |
| 156 | 0.5626798 | 22.9216502779 | 2.4547962 | 3.0716308 | 2.3313731 | 0 | 0 | FX |
| 260 | 0.5128283 | 20.475067212 | 2.5046477 | 3.2927709 | 2.223576 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 3.0052513 | -0 | -0.03 | 3.0063189 | 3.0192652 | 2.9955466 | 0 |
| 1732838220 | 3.0061376 | -0.01 | -0.24 | 3.0152902 | 3.0247653 | 3.005639 | 0 |
| 1732751820 | 3.0133726 | -0.02 | -0.72 | 3.0346791 | 3.0411517 | 3.0055856 | 0 |
| 1732665420 | 3.0350839 | 0.01 | 0.32 | 3.0334162 | 3.0478279 | 3.0171606 | 0 |
| 1732579020 | 3.0253213 | 0.01 | 0.33 | 3.0155194 | 3.0300558 | 2.9969234 | 0 |
| 1732492620 | 3.0152799 | 0 | 0.00 | 3.0152799 | 3.0152799 | 3.0152799 | 0 |
| 1732406220 | 3.0152799 | 0 | 0.00 | 3.0152799 | 3.0152799 | 3.0152799 | 0 |
| 1732319820 | 3.0152799 | 0 | 0.01 | 3.0144069 | 3.0469371 | 3.00732 | 0 |
| 1732233420 | 3.0148459 | 0 | 0.08 | 3.0134519 | 3.0205476 | 3.0003631 | 0 |
| 1732147020 | 3.0125212 | 0.03 | 0.96 | 2.9869045 | 3.0176053 | 2.9902178 | 0 |
| 1732060620 | 2.9838303 | -0.01 | -0.39 | 2.9968658 | 3.0109608 | 2.9838303 | 0 |
| 1731974220 | 2.9955556 | -0.02 | -0.82 | 3.0071258 | 3.0293796 | 2.9919355 | 0 |
| 1731887820 | 3.0204231 | 0 | 0.00 | 3.0204231 | 3.0204231 | 3.0204231 | 0 |
| 1731801420 | 3.0204231 | 0 | 0.00 | 3.0090534 | 3.0204231 | 3.0204231 | 0 |
| 1731715020 | 3.0204231 | -0 | -0.08 | 3.0386251 | 3.0330653 | 3.0079759 | 0 |
| 1731628620 | 3.0229579 | -0.01 | -0.31 | 3.0332787 | 3.0461178 | 3.0229579 | 0 |
| 1731542220 | 3.0323715 | 0.02 | 0.50 | 3.0192703 | 3.0371222 | 3.0039018 | 0 |
| 1731455820 | 3.0171577 | 0.02 | 0.53 | 3.000918 | 3.0236213 | 3.006104 | 0 |
| 1731369420 | 3.0012525 | 0.02 | 0.75 | 2.9808429 | 3.0177204 | 2.9808429 | 0 |
| 1731283020 | 2.9787905 | -0.02 | -0.56 | 2.9787905 | 2.9787905 | 2.9787905 | 0 |
| 1731196620 | 2.9955558 | 0 | 0.00 | 2.9955558 | 2.9955558 | 2.9955558 | 0 |
| 1731110220 | 2.9955558 | 0.04 | 1.22 | 2.9611456 | 3.0087953 | 2.9641893 | 0 |
| 1731023820 | 2.9593599 | -0.06 | -1.86 | 3.0169376 | 3.009636 | 2.9475858 | 0 |
| 1730937420 | 3.0153355 | 0.04 | 1.20 | 2.9822566 | 3.0404949 | 3.0070017 | 0 |
| 1730851020 | 2.9794643 | -0.02 | -0.57 | 2.9965208 | 2.9954201 | 2.9794643 | 0 |
| 1730764620 | 2.9964461 | -0.01 | -0.19 | 2.9969654 | 2.9972455 | 2.9800806 | 0 |
| 1730678220 | 3.0020268 | 0 | 0.00 | 3.0036058 | 3.0036058 | 3.0020268 | 0 |
| 1730591820 | 3.0020268 | -0.01 | -0.31 | 3.0020268 | 3.0113588 | 3.0020268 | 0 |
| 1730505420 | 3.0113588 | 0.02 | 0.59 | 2.9955976 | 3.0123669 | 2.9901808 | 0 |
| 1730419020 | 2.9935477 | 0.01 | 0.32 | 2.9850814 | 3.0047172 | 2.9810189 | 0 |
| 1730332620 | 2.9841053 | 0 | 0.01 | 2.9832498 | 2.9922566 | 2.9701383 | 0 |
| 1730246220 | 2.9838931 | -0.01 | -0.24 | 2.9936794 | 2.9963249 | 2.9801213 | 0 |
| 1730159820 | 2.9909876 | 0 | 0.12 | 2.992283 | 3.0016454 | 2.9850926 | 0 |
| 1730073420 | 2.9873918 | 0 | 0.00 | 2.9873918 | 2.9873918 | 2.9873918 | 0 |
| 1729986960 | 2.9873918 | 0 | 0.00 | 2.9873918 | 2.9873918 | 2.9873918 | 0 |
| 1729900620 | 2.9873918 | 0.01 | 0.30 | 2.9785289 | 2.9881228 | 2.9703686 | 0 |
| 1729814220 | 2.9785697 | -0.02 | -0.67 | 2.9917697 | 2.9920784 | 2.9715751 | 0 |
| 1729727820 | 2.9985412 | 0.02 | 0.81 | 2.97473 | 3.0016438 | 2.9716412 | 0 |
| 1729641420 | 2.9743688 | -0.01 | -0.25 | 2.9823292 | 2.9780555 | 2.9690953 | 0 |
| 1729555020 | 2.9819055 | 0.02 | 0.66 | 2.9823205 | 2.9861482 | 2.9659217 | 0 |
| 1729468620 | 2.9622528 | 0 | 0.00 | 2.9622528 | 2.9622528 | 2.9622528 | 0 |
| 1729382220 | 2.9622528 | -0.01 | -0.39 | 2.9819426 | 2.9819426 | 2.9622528 | 0 |
| 1729295820 | 2.9737785 | 0 | 0.00 | 2.9727471 | 2.9783525 | 2.9582236 | 0 |
| 1729209420 | 2.9737217 | 0 | 0.01 | 2.972578 | 2.9846279 | 2.972999 | 0 |
| 1729123020 | 2.9732973 | 0.03 | 0.86 | 2.9495959 | 2.9772083 | 2.9451527 | 0 |
| 1729036620 | 2.9478829 | 0.01 | 0.23 | 2.9422056 | 2.9537635 | 2.9361084 | 0 |
| 1728950220 | 2.9409983 | 0.03 | 0.93 | 2.9208861 | 2.9416665 | 2.9194793 | 0 |
| 1728863820 | 2.9140094 | 0 | 0.04 | 2.9140094 | 2.9140094 | 2.9140094 | 0 |
| 1728777420 | 2.9128378 | 0 | 0.00 | 2.9128378 | 2.9128378 | 2.9128378 | 0 |
| 1728691020 | 2.9128378 | -0.01 | -0.33 | 2.9228788 | 2.9302606 | 2.9087664 | 0 |
| 1728604620 | 2.922513 | -0.01 | -0.40 | 2.9350221 | 2.9406626 | 2.9218586 | 0 |
| 1728518220 | 2.9343098 | 0.02 | 0.70 | 2.9160394 | 2.9465163 | 2.9146859 | 0 |
| 1728431820 | 2.9139594 | 0.02 | 0.57 | 2.896439 | 2.9236128 | 2.8955023 | 0 |
| 1728345420 | 2.8974212 | -0 | -0.15 | 2.8888417 | 2.9047523 | 2.8888417 | 0 |
| 1728259020 | 2.9018864 | 0 | 0.00 | 2.9018864 | 2.9018864 | 2.9018864 | 0 |
| 1728172620 | 2.9018864 | 0 | 0.00 | 2.8888417 | 2.9018864 | 2.8888417 | 0 |
| 1728086220 | 2.9018864 | 0.02 | 0.55 | 2.8852255 | 2.9118636 | 2.882897 | 0 |
| 1727999820 | 2.8860757 | 0.01 | 0.28 | 2.8796688 | 2.8958769 | 2.8773217 | 0 |
| 1727913420 | 2.8781575 | -0.01 | -0.38 | 2.8886713 | 2.8894943 | 2.8663461 | 0 |
| 1727827020 | 2.8892664 | 0.02 | 0.60 | 2.8709504 | 2.894747 | 2.8693768 | 0 |
| 1727740620 | 2.872098 | 0.01 | 0.40 | 2.8611582 | 2.8806466 | 2.8558274 | 0 |
| 1727654220 | 2.8605734 | 0 | 0.00 | 2.8605734 | 2.8605734 | 2.8605734 | 0 |
| 1727567760 | 2.8605734 | 0 | 0.00 | 2.8605734 | 2.8605734 | 2.8605734 | 0 |
| 1727481360 | 2.8605734 | -0.01 | -0.24 | 2.8675381 | 2.8793495 | 2.8515479 | 0 |
| 1727395020 | 2.8673579 | -0.01 | -0.42 | 2.8793972 | 2.8888557 | 2.8600708 | 0 |
| 1727308620 | 2.8793455 | 0.05 | 1.73 | 2.8294627 | 2.881853 | 2.8307702 | 0 |
| 1727222220 | 2.8305189 | -0.03 | -0.89 | 2.8551552 | 2.8553273 | 2.8297043 | 0 |
| 1727135820 | 2.8558798 | -0.01 | -0.32 | 2.8547307 | 2.8679075 | 2.8490585 | 0 |
| 1727049420 | 2.8649832 | -0 | -0.08 | 2.8570494 | 2.8649832 | 2.8649832 | 0 |
| 1726963020 | 2.867203 | 0.01 | 0.43 | 2.8570494 | 2.867203 | 2.8548374 | 0 |
| 1726876620 | 2.8548374 | -0.01 | -0.21 | 2.8600996 | 2.8744303 | 2.8467602 | 0 |
| 1726790220 | 2.8608261 | -0.02 | -0.81 | 2.8828395 | 2.8809266 | 2.8432681 | 0 |
| 1726703820 | 2.8841628 | -0 | -0.06 | 2.8843566 | 2.8918008 | 2.8526712 | 0 |
| 1726617420 | 2.8858901 | 0 | 0.04 | 2.8836409 | 2.8917238 | 2.8755267 | 0 |
| 1726531020 | 2.8846682 | -0.03 | -1.00 | 2.8954125 | 2.8954125 | 2.8814791 | 0 |
| 1726444620 | 2.9139231 | 0.01 | 0.37 | 2.9000825 | 2.9139231 | 2.9000825 | 0 |
| 1726358220 | 2.9030571 | 0 | 0.00 | 2.9030571 | 2.9030571 | 2.9030571 | 0 |
| 1726271820 | 2.9030571 | -0.01 | -0.49 | 2.9163463 | 2.9146082 | 2.8956883 | 0 |
| 1726185420 | 2.9174113 | -0.04 | -1.29 | 2.956188 | 2.9576159 | 2.9169082 | 0 |
| 1726099020 | 2.9555716 | 0 | 0.16 | 2.9488584 | 2.9668508 | 2.9379252 | 0 |
| 1726012620 | 2.9509806 | 0 | 0.01 | 2.955306 | 2.9582351 | 2.9341582 | 0 |
| 1725926220 | 2.9508313 | 0.06 | 1.96 | 2.9121704 | 2.9543109 | 2.9121704 | 0 |
| 1725839820 | 2.8940229 | -0.03 | -0.86 | 2.8940229 | 2.9192014 | 2.8940229 | 0 |
| 1725753420 | 2.9192014 | -0 | -0.01 | 2.9149661 | 2.9194887 | 2.9149661 | 0 |
| 1725667020 | 2.9194887 | 0.03 | 0.88 | 2.8934365 | 2.9238839 | 2.8773024 | 0 |
| 1725580620 | 2.8940089 | -0 | -0.13 | 2.8971238 | 2.9005806 | 2.8851258 | 0 |
| 1725494220 | 2.8978489 | -0.01 | -0.40 | 2.9097931 | 2.9206422 | 2.8830492 | 0 |
| 1725407820 | 2.9095121 | 0.02 | 0.85 | 2.8834479 | 2.9183341 | 2.8827115 | 0 |
| 1725321420 | 2.8848795 | -0 | -0.12 | 2.8820292 | 2.8889693 | 2.8781187 | 0 |
| 1725235020 | 2.8884519 | 0 | 0.00 | 2.8884519 | 2.8884519 | 2.8884519 | 0 |
| 1725148620 | 2.8884519 | 0 | 0.00 | 2.8884519 | 2.8884519 | 2.8884519 | 0 |
| 1725062220 | 2.8884519 | 0.03 | 1.01 | 2.8604328 | 2.8957259 | 2.8540918 | 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
