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 | 0.147735 | 4.02823239167 | 3.6674895 | 3.8387631 | 3.6196304 | 0 | 0 | FX |
| 4 | 0.2060967 | 5.71042953924 | 3.6091278 | 3.8387631 | 3.5830764 | 0 | 0 | FX |
| 12 | -0.0971748 | -2.48376488565 | 3.9123993 | 4.2078818 | 3.5741146 | 0 | 0 | FX |
| 26 | 0.0629658 | 1.6780772605 | 3.7522587 | 4.2078818 | 3.5741146 | 0 | 0 | FX |
| 52 | 0.5807577 | 17.9552840054 | 3.2344668 | 4.2078818 | 3.2048498 | 0 | 0 | FX |
| 156 | 0.124197 | 3.36483540152 | 3.6910275 | 4.2078818 | 0.6419372 | 0 | 0 | FX |
| 260 | 0.8396745 | 28.2191359581 | 2.97555 | 4.5348268 | 0.6419372 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 3.7417638 | 0.09 | 2.36 | 3.662374 | 3.7485605 | 3.6556394 | 0 |
| 1740959820 | 3.655359 | 0 | 0.00 | 3.655359 | 3.655359 | 3.655359 | 0 |
| 1740873420 | 3.655359 | 0 | 0.00 | 3.655359 | 3.655359 | 3.655359 | 0 |
| 1740787020 | 3.655359 | 0.02 | 0.43 | 3.6430236 | 3.668346 | 3.6199524 | 0 |
| 1740700620 | 3.6396223 | -0.02 | -0.61 | 3.6583363 | 3.6705888 | 3.6245782 | 0 |
| 1740614220 | 3.6619063 | 0.01 | 0.38 | 3.6480849 | 3.666784 | 3.6196304 | 0 |
| 1740527820 | 3.6478647 | -0.02 | -0.43 | 3.6674895 | 3.701115 | 3.6385741 | 0 |
| 1740441420 | 3.6635509 | 0.02 | 0.51 | 3.6508696 | 3.6735245 | 3.6186555 | 0 |
| 1740355020 | 3.6451411 | 0 | 0.00 | 3.6451411 | 3.6451411 | 3.6451411 | 0 |
| 1740268620 | 3.6451411 | 0 | 0.00 | 3.6451411 | 3.6451411 | 3.6451411 | 0 |
| 1740182220 | 3.6451411 | -0.01 | -0.18 | 3.6518851 | 3.6611924 | 3.6292844 | 0 |
| 1740095820 | 3.651551 | 0.02 | 0.66 | 3.6292608 | 3.6613972 | 3.6252171 | 0 |
| 1740009420 | 3.6277035 | 0.01 | 0.36 | 3.6115956 | 3.6422302 | 3.609999 | 0 |
| 1739923020 | 3.6146436 | -0.02 | -0.46 | 3.6274288 | 3.6431772 | 3.6058403 | 0 |
| 1739836620 | 3.6314831 | 0.01 | 0.14 | 3.6245718 | 3.6523677 | 3.6251295 | 0 |
| 1739750220 | 3.6264497 | 0 | 0.00 | 3.6264497 | 3.6264497 | 3.6264497 | 0 |
| 1739663820 | 3.6264497 | 0 | 0.00 | 3.6264497 | 3.6264497 | 3.6264497 | 0 |
| 1739577420 | 3.6264497 | -0.02 | -0.48 | 3.6408905 | 3.6756216 | 3.6193017 | 0 |
| 1739491020 | 3.6439677 | 0.02 | 0.60 | 3.6242367 | 3.6482608 | 3.604384 | 0 |
| 1739404620 | 3.6221528 | -0.01 | -0.22 | 3.6291819 | 3.6326555 | 3.5889559 | 0 |
| 1739318220 | 3.6300831 | 0 | 0.01 | 3.6276713 | 3.6498873 | 3.6191228 | 0 |
| 1739231820 | 3.6298013 | -0.01 | -0.35 | 3.6377116 | 3.6819321 | 3.6183448 | 0 |
| 1739145420 | 3.6424598 | 0 | 0.00 | 3.6424598 | 3.6424598 | 3.6424598 | 0 |
| 1739059020 | 3.6424598 | 0 | 0.00 | 3.6424598 | 3.6424598 | 3.6424598 | 0 |
| 1738972620 | 3.6424598 | 0.02 | 0.68 | 3.6224036 | 3.6464952 | 3.6018548 | 0 |
| 1738886220 | 3.6179487 | -0.03 | -0.83 | 3.6472931 | 3.651729 | 3.6108328 | 0 |
| 1738799820 | 3.6483931 | 0.05 | 1.35 | 3.5975641 | 3.6568878 | 3.596993 | 0 |
| 1738713420 | 3.5998217 | -0.01 | -0.32 | 3.6115646 | 3.6501593 | 3.5830764 | 0 |
| 1738627020 | 3.6114667 | -0.02 | -0.67 | 3.5870249 | 3.6326022 | 3.5741146 | 0 |
| 1738540620 | 3.6358205 | 0 | 0.00 | 3.6358205 | 3.6358205 | 3.6358205 | 0 |
| 1738454220 | 3.6358205 | 0 | 0.00 | 3.6358205 | 3.6358205 | 3.6358205 | 0 |
| 1738367820 | 3.6358205 | -0.02 | -0.45 | 3.6530248 | 3.6754218 | 3.6154032 | 0 |
| 1738281420 | 3.6521246 | -0 | -0.11 | 3.6558184 | 3.692787 | 3.6396667 | 0 |
| 1738195020 | 3.6562997 | -0.01 | -0.18 | 3.6646323 | 3.6658667 | 3.6351398 | 0 |
| 1738108620 | 3.6629757 | -0.03 | -0.84 | 3.6933828 | 3.6954876 | 3.6584457 | 0 |
| 1738022220 | 3.6938813 | -0.04 | -1.12 | 3.7246664 | 3.7808143 | 3.6867384 | 0 |
| 1737935820 | 3.7358292 | 0 | 0.00 | 3.7358292 | 3.7358292 | 3.7358292 | 0 |
| 1737849420 | 3.7358292 | 0 | 0.00 | 3.7358292 | 3.7358292 | 3.7358292 | 0 |
| 1737763020 | 3.7358292 | 0.01 | 0.34 | 3.7226427 | 3.7759021 | 3.7044267 | 0 |
| 1737676620 | 3.7233163 | -0 | -0.04 | 3.729799 | 3.7459126 | 3.6985825 | 0 |
| 1737590220 | 3.7249778 | -0.05 | -1.21 | 3.7762355 | 3.8073926 | 3.7114943 | 0 |
| 1737503820 | 3.7706295 | -0.02 | -0.47 | 3.7897503 | 3.7930915 | 3.7482765 | 0 |
| 1737417420 | 3.7883157 | 0.03 | 0.74 | 3.7655158 | 3.7984258 | 3.7579125 | 0 |
| 1737331020 | 3.7604904 | 0 | 0.00 | 3.7604904 | 3.7604904 | 3.7604904 | 0 |
| 1737244620 | 3.7604904 | -0.12 | -2.99 | 3.7604904 | 3.7604904 | 3.7604904 | 0 |
| 1737158220 | 3.8763744 | 0.12 | 3.15 | 3.7577142 | 3.8763744 | 3.7352626 | 0 |
| 1737071820 | 3.7580992 | 0.01 | 0.21 | 3.7460898 | 3.773249 | 3.7161068 | 0 |
| 1736985420 | 3.7502028 | 0 | 0.01 | 3.7483891 | 3.791131 | 3.7360836 | 0 |
| 1736899020 | 3.7498052 | -0.02 | -0.65 | 3.772352 | 3.8017136 | 3.7338554 | 0 |
| 1736812620 | 3.7743143 | 0.02 | 0.54 | 3.7675068 | 3.8168334 | 3.7346071 | 0 |
| 1736726220 | 3.7539236 | 0 | 0.00 | 3.7539236 | 3.7539236 | 3.7539236 | 0 |
| 1736639820 | 3.7539236 | 0 | 0.00 | 3.7539236 | 3.7539236 | 3.7539236 | 0 |
| 1736553420 | 3.7539236 | 0.02 | 0.47 | 3.7385644 | 3.7848767 | 3.7309932 | 0 |
| 1736467020 | 3.7362072 | -0.06 | -1.54 | 3.7928321 | 3.8175384 | 3.7361174 | 0 |
| 1736380620 | 3.7945135 | -0.01 | -0.24 | 3.8061696 | 3.8220276 | 3.7720961 | 0 |
| 1736294220 | 3.8037388 | -0.01 | -0.35 | 3.8181394 | 3.8649916 | 3.7807747 | 0 |
| 1736207820 | 3.8169351 | -0.02 | -0.52 | 3.8438322 | 3.9053206 | 3.8092963 | 0 |
| 1736121420 | 3.8368195 | 0 | 0.00 | 3.8368195 | 3.8368195 | 3.8368195 | 0 |
| 1736035020 | 3.8368195 | 0 | 0.00 | 3.8368195 | 3.8368195 | 3.8368195 | 0 |
| 1735948620 | 3.8368195 | 0.02 | 0.46 | 3.819085 | 3.8576138 | 3.8155211 | 0 |
| 1735862220 | 3.8193043 | -0.08 | -2.15 | 3.8995728 | 3.9520802 | 3.8121606 | 0 |
| 1735775820 | 3.9030271 | 0.06 | 1.56 | 3.8273803 | 3.9030876 | 3.8231945 | 0 |
| 1735689420 | 3.8430245 | 0 | 0.00 | 3.8430245 | 3.8430245 | 3.8430245 | 0 |
| 1735603020 | 3.8430245 | -0.01 | -0.18 | 3.8585054 | 3.9043843 | 3.8315722 | 0 |
| 1735516620 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735430220 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735343760 | 3.8497968 | -0.35 | -8.41 | 3.8461779 | 3.8701418 | 3.8354584 | 0 |
| 1735257420 | 4.2032861 | -0 | -0.01 | 4.2026991 | 4.2075281 | 4.1932143 | 0 |
| 1735171020 | 4.203635 | 0.36 | 9.24 | 3.851118 | 4.2078818 | 3.8952561 | 0 |
| 1735084620 | 3.8479729 | -0.02 | -0.54 | 3.8669525 | 3.9339378 | 3.8479729 | 0 |
| 1734998220 | 3.8689929 | 0.06 | 1.66 | 3.8018927 | 3.8764891 | 3.7975921 | 0 |
| 1734911820 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734825420 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734739020 | 3.8058002 | -0.03 | -0.76 | 3.8372249 | 3.8543389 | 3.7722688 | 0 |
| 1734652620 | 3.8350429 | -0.07 | -1.74 | 3.9062037 | 3.9481253 | 3.8167149 | 0 |
| 1734566220 | 3.9028533 | 0.03 | 0.89 | 3.8706419 | 3.9591259 | 3.848503 | 0 |
| 1734479820 | 3.8684543 | -0.05 | -1.35 | 3.9176219 | 3.9382313 | 3.8448865 | 0 |
| 1734393420 | 3.9214155 | 0.08 | 2.03 | 3.8512687 | 3.921998 | 3.8322568 | 0 |
| 1734307020 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734220620 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734134220 | 3.8433514 | 0.02 | 0.60 | 3.817718 | 3.8622978 | 3.8103818 | 0 |
| 1734047820 | 3.8205808 | 0.02 | 0.49 | 3.8000993 | 3.8590492 | 3.7563679 | 0 |
| 1733961420 | 3.8020499 | -0.05 | -1.42 | 3.8553776 | 3.8589675 | 3.7855508 | 0 |
| 1733875020 | 3.8568988 | -0.06 | -1.42 | 3.9123993 | 3.9103431 | 3.8503288 | 0 |
| 1733788620 | 3.912638 | 0.02 | 0.49 | 3.8927719 | 3.964531 | 3.8876413 | 0 |
| 1733702220 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733615820 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733529420 | 3.8935546 | 0.01 | 0.38 | 3.8760021 | 3.8955686 | 3.8442248 | 0 |
| 1733443020 | 3.8787529 | -0.01 | -0.14 | 3.8829922 | 3.9049143 | 3.836575 | 0 |
| 1733356620 | 3.8842631 | -0.04 | -0.92 | 3.9235745 | 3.9001897 | 3.8714855 | 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
