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 | -0.0372303 | -1.59602604292 | 2.3326875 | 2.3420845 | 2.2779673 | 0 | 0 | FX |
| 4 | -0.0914703 | -3.83213566394 | 2.3869275 | 2.3972296 | 2.2779673 | 0 | 0 | FX |
| 12 | -0.2408338 | -9.49551135891 | 2.536291 | 2.5487708 | 2.2779673 | 0 | 0 | FX |
| 26 | -0.1513258 | -6.18468413423 | 2.446783 | 2.5487708 | 2.2779673 | 0 | 0 | FX |
| 52 | -0.1808083 | -7.30165242782 | 2.4762655 | 2.5487708 | 2.2779673 | 0 | 0 | FX |
| 156 | -0.3162539 | -12.1090690314 | 2.6117111 | 2.8104572 | 2.2669026 | 0 | 0 | FX |
| 260 | -0.2390546 | -9.43197818215 | 2.5345118 | 2.9411418 | 2.0439104 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 2.2954572 | 0.01 | 0.28 | 2.2886322 | 2.3041272 | 2.2855855 | 0 |
| 1734652620 | 2.2889594 | 0.01 | 0.47 | 2.2818349 | 2.3009265 | 2.2837459 | 0 |
| 1734566220 | 2.2782936 | -0.05 | -2.13 | 2.3276676 | 2.3232228 | 2.2779672 | 0 |
| 1734479820 | 2.3279704 | -0.01 | -0.60 | 2.3400162 | 2.3347508 | 2.3258861 | 0 |
| 1734393420 | 2.3420845 | 0.01 | 0.40 | 2.3326875 | 2.3420845 | 2.330409 | 0 |
| 1734307020 | 2.3326875 | 0 | 0.00 | 2.3326875 | 2.3326875 | 2.3326875 | 0 |
| 1734220620 | 2.3326682 | 0 | 0.00 | 2.3326682 | 2.3326682 | 2.3326682 | 0 |
| 1734134220 | 2.3326682 | -0.01 | -0.31 | 2.3399014 | 2.3434249 | 2.3326682 | 0 |
| 1734047820 | 2.339856 | -0 | -0.19 | 2.3452951 | 2.3609872 | 2.3371392 | 0 |
| 1733961420 | 2.3443708 | 0 | 0.04 | 2.3404506 | 2.3443708 | 2.3283607 | 0 |
| 1733875020 | 2.3433694 | -0.02 | -0.89 | 2.3637844 | 2.3508743 | 2.3394252 | 0 |
| 1733788620 | 2.364468 | 0.02 | 0.74 | 2.3571844 | 2.3765116 | 2.3456603 | 0 |
| 1733702220 | 2.3471609 | 0 | 0.00 | 2.3471609 | 2.3471609 | 2.3471609 | 0 |
| 1733615820 | 2.3471609 | 0 | 0.00 | 2.3471609 | 2.3471609 | 2.3471609 | 0 |
| 1733529420 | 2.3471609 | -0.02 | -0.92 | 2.3664675 | 2.3661777 | 2.3414566 | 0 |
| 1733443020 | 2.3689982 | 0.01 | 0.28 | 2.3596727 | 2.3704358 | 2.3606122 | 0 |
| 1733356620 | 2.3623516 | -0.02 | -0.81 | 2.381609 | 2.3685806 | 2.3508518 | 0 |
| 1733270220 | 2.3816017 | 0 | 0.15 | 2.3772589 | 2.389027 | 2.3751161 | 0 |
| 1733183820 | 2.3781146 | -0.01 | -0.51 | 2.3953471 | 2.3953471 | 2.3676081 | 0 |
| 1733097420 | 2.3903881 | -0 | -0.15 | 2.3903881 | 2.3903881 | 2.3903881 | 0 |
| 1733011020 | 2.394085 | 0 | 0.17 | 2.3903881 | 2.394085 | 2.3901088 | 0 |
| 1732924620 | 2.3901088 | 0 | 0.04 | 2.3891445 | 2.3972296 | 2.3865113 | 0 |
| 1732838220 | 2.389195 | 0 | 0.12 | 2.3861259 | 2.389195 | 2.3796662 | 0 |
| 1732751820 | 2.3862542 | 0.01 | 0.33 | 2.3779916 | 2.3877172 | 2.378369 | 0 |
| 1732665420 | 2.378392 | 0 | 0.07 | 2.3747831 | 2.389653 | 2.3688883 | 0 |
| 1732579020 | 2.3766687 | -0.01 | -0.46 | 2.3869275 | 2.3969127 | 2.3720457 | 0 |
| 1732492620 | 2.3875677 | 0 | 0.00 | 2.3875677 | 2.3875677 | 2.3875677 | 0 |
| 1732406220 | 2.3875677 | 0 | 0.00 | 2.3880671 | 2.3886634 | 2.3875156 | 0 |
| 1732319820 | 2.3875156 | -0 | -0.15 | 2.3923483 | 2.3934807 | 2.3784879 | 0 |
| 1732233420 | 2.3910611 | -0 | -0.02 | 2.3908253 | 2.3991451 | 2.3871961 | 0 |
| 1732147020 | 2.3915411 | -0.01 | -0.44 | 2.4036643 | 2.3986215 | 2.3818967 | 0 |
| 1732060620 | 2.4019925 | 0.01 | 0.53 | 2.3892153 | 2.4019925 | 2.3837723 | 0 |
| 1731974220 | 2.3893729 | 0.02 | 0.70 | 2.3829121 | 2.3910361 | 2.3685837 | 0 |
| 1731887820 | 2.3726691 | 0 | 0.00 | 2.3726691 | 2.3726691 | 2.3726691 | 0 |
| 1731801420 | 2.3726691 | 0 | 0.09 | 2.3829121 | 2.3726691 | 2.3726691 | 0 |
| 1731715020 | 2.3706336 | -0.01 | -0.46 | 2.3716195 | 2.3798551 | 2.3671905 | 0 |
| 1731628620 | 2.3815043 | -0 | -0.12 | 2.3842386 | 2.3815043 | 2.3708832 | 0 |
| 1731542220 | 2.384379 | -0.01 | -0.55 | 2.3962601 | 2.4035044 | 2.3805768 | 0 |
| 1731455820 | 2.3976757 | -0.02 | -0.74 | 2.4153534 | 2.4080626 | 2.3930813 | 0 |
| 1731369420 | 2.4156692 | -0.02 | -0.69 | 2.432537 | 2.432537 | 2.4118426 | 0 |
| 1731283020 | 2.432537 | 0.02 | 0.68 | 2.432537 | 2.432537 | 2.432537 | 0 |
| 1731196620 | 2.4160427 | 0 | 0.00 | 2.4160427 | 2.4160427 | 2.4160427 | 0 |
| 1731110220 | 2.4160427 | -0.04 | -1.46 | 2.4510779 | 2.444587 | 2.4097975 | 0 |
| 1731023820 | 2.4517364 | 0.04 | 1.61 | 2.4127629 | 2.456085 | 2.4311263 | 0 |
| 1730937420 | 2.4128939 | -0.03 | -1.09 | 2.4369551 | 2.4221645 | 2.3952942 | 0 |
| 1730851020 | 2.4394866 | 0.02 | 0.88 | 2.4174612 | 2.4394866 | 2.4220028 | 0 |
| 1730764620 | 2.4182836 | 0.01 | 0.26 | 2.4210593 | 2.4272362 | 2.4171258 | 0 |
| 1730678220 | 2.4119388 | 0 | 0.00 | 2.4119388 | 2.4119388 | 2.4119388 | 0 |
| 1730591820 | 2.4119388 | 0.01 | 0.53 | 2.4061238 | 2.4119388 | 2.3991439 | 0 |
| 1730505420 | 2.3991439 | -0.02 | -0.70 | 2.4152329 | 2.4193528 | 2.3991439 | 0 |
| 1730419020 | 2.4160437 | 0 | 0.07 | 2.4145405 | 2.4175983 | 2.4025723 | 0 |
| 1730332620 | 2.4142877 | 0 | 0.20 | 2.4107446 | 2.4225538 | 0.0271784 | 0 |
| 1730246220 | 2.4094442 | -0.01 | -0.30 | 2.4155165 | 2.4158512 | 2.405592 | 0 |
| 1730159820 | 2.4167967 | -0.01 | -0.48 | 2.4232626 | 2.4283788 | 2.4167967 | 0 |
| 1730073420 | 2.4283788 | 0 | 0.13 | 2.4283788 | 2.4283788 | 2.4252599 | 0 |
| 1729986960 | 2.4252599 | 0 | 0.00 | 2.4252599 | 2.4252599 | 2.4252599 | 0 |
| 1729900620 | 2.4252599 | -0.01 | -0.47 | 2.4353766 | 2.4408388 | 2.4250852 | 0 |
| 1729814220 | 2.4367327 | 0.01 | 0.27 | 2.4365066 | 2.4457545 | 2.433619 | 0 |
| 1729727820 | 2.4301046 | -0.02 | -0.98 | 2.4537637 | 2.4545631 | 2.4301046 | 0 |
| 1729641420 | 2.4542424 | 0.01 | 0.41 | 2.444283 | 2.4589362 | 2.453033 | 0 |
| 1729555020 | 2.4443145 | -0.01 | -0.56 | 2.4580736 | 2.4619893 | 2.4439447 | 0 |
| 1729468620 | 2.4580736 | 0 | 0.00 | 2.4580736 | 2.4580736 | 2.4580736 | 0 |
| 1729382220 | 2.4580736 | -0 | -0.20 | 2.4580736 | 2.4630231 | 2.4580736 | 0 |
| 1729295820 | 2.4630231 | 0 | 0.14 | 2.460775 | 2.4669886 | 2.4602851 | 0 |
| 1729209420 | 2.4596855 | 0.01 | 0.51 | 2.4486187 | 2.4620608 | 2.4518767 | 0 |
| 1729123020 | 2.4471987 | -0.01 | -0.42 | 2.450432 | 2.4587541 | 2.4462302 | 0 |
| 1729036620 | 2.4574104 | -0.01 | -0.52 | 2.4683711 | 2.4701681 | 2.4574104 | 0 |
| 1728950220 | 2.4702821 | -0 | -0.14 | 2.4797826 | 2.476943 | 2.4617199 | 0 |
| 1728863820 | 2.4738268 | -0 | -0.09 | 2.4738268 | 2.4738268 | 2.4738268 | 0 |
| 1728777420 | 2.4760201 | 0 | 0.00 | 2.4760201 | 2.4760201 | 2.4760201 | 0 |
| 1728691020 | 2.4760201 | 0 | 0.01 | 2.4759538 | 2.4826095 | 2.471171 | 0 |
| 1728604620 | 2.4757959 | 0.01 | 0.33 | 2.4687361 | 2.4759965 | 2.4644095 | 0 |
| 1728518220 | 2.4676712 | -0.01 | -0.35 | 2.4759489 | 2.4808167 | 2.4641861 | 0 |
| 1728431820 | 2.4762858 | -0 | -0.17 | 2.4828172 | 2.4785696 | 2.4689657 | 0 |
| 1728345420 | 2.4805858 | -0.02 | -0.62 | 2.5086383 | 2.5086383 | 2.4781444 | 0 |
| 1728259020 | 2.4961297 | 0 | 0.00 | 2.4961297 | 2.4961297 | 2.4961297 | 0 |
| 1728172620 | 2.4961297 | -0.01 | -0.40 | 2.5086383 | 2.5186198 | 2.4961297 | 0 |
| 1728086220 | 2.5060615 | -0.01 | -0.39 | 2.5160979 | 2.5155319 | 2.493198 | 0 |
| 1727999820 | 2.5159207 | -0.01 | -0.52 | 2.5283158 | 2.5248763 | 2.5085748 | 0 |
| 1727913420 | 2.5289985 | 0 | 0.03 | 2.5286662 | 2.5378854 | 2.5257332 | 0 |
| 1727827020 | 2.5283352 | -0.01 | -0.46 | 2.5399614 | 2.5460485 | 2.5198248 | 0 |
| 1727740620 | 2.5399959 | 0 | 0.15 | 2.5410211 | 2.5487707 | 2.534177 | 0 |
| 1727654220 | 2.536291 | 0 | 0.00 | 2.536291 | 2.536291 | 2.536291 | 0 |
| 1727567760 | 2.536291 | 0 | 0.00 | 2.536291 | 2.536291 | 2.536291 | 0 |
| 1727481360 | 2.536291 | 0 | 0.12 | 2.5315729 | 2.5469311 | 2.5234956 | 0 |
| 1727395020 | 2.5333251 | 0.03 | 1.07 | 2.5070128 | 2.5362873 | 2.5126909 | 0 |
| 1727308620 | 2.5066136 | -0.03 | -1.11 | 2.5373009 | 2.5305537 | 2.504543 | 0 |
| 1727222220 | 2.5348054 | 0.03 | 1.02 | 2.5084301 | 2.5349349 | 2.5051119 | 0 |
| 1727135820 | 2.5093179 | 0.01 | 0.58 | 2.5031678 | 2.5170225 | 2.4985523 | 0 |
| 1727049420 | 2.4949494 | 0 | 0.00 | 2.4949494 | 2.4949494 | 2.4949494 | 0 |
| 1726963020 | 2.4949494 | 0 | 0.00 | 2.4949494 | 2.4949494 | 2.4949494 | 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
