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 | -0.0588145 | -2.59375547674 | 2.2675422 | 2.2784882 | 2.2075341 | 0 | 0 | FX |
| 4 | -0.0649094 | -2.85487072673 | 2.2736371 | 2.3013672 | 2.2075341 | 0 | 0 | FX |
| 12 | -0.3088197 | -12.2666886034 | 2.5175474 | 2.5194953 | 2.2075341 | 0 | 0 | FX |
| 26 | -0.231591 | -9.49019486676 | 2.4403187 | 2.6223021 | 2.2075341 | 0 | 0 | FX |
| 52 | -0.2759958 | -11.1077067529 | 2.4847235 | 2.6223021 | 2.2075341 | 0 | 0 | FX |
| 156 | -0.0335084 | -1.49441889728 | 2.2422361 | 92.182875 | 2.1966943 | 0 | 0 | FX |
| 260 | -0.1736876 | -7.29039978882 | 2.3824153 | 92.182875 | 2.0600798 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737071820 | 2.2455564 | -0 | -0.16 | 2.2491582 | 2.2554089 | 2.2349098 | 0 |
| 1736985420 | 2.2492664 | 0.01 | 0.24 | 2.2442896 | 2.2612153 | 2.2402304 | 0 |
| 1736899020 | 2.2438847 | -0.02 | -0.84 | 2.2619696 | 2.261906 | 2.2377585 | 0 |
| 1736812620 | 2.2629429 | -0 | -0.20 | 2.2672923 | 2.2671144 | 2.2420788 | 0 |
| 1736726220 | 2.2674737 | 0 | 0.17 | 2.2636643 | 2.2690096 | 2.2631142 | 0 |
| 1736639820 | 2.2636643 | 0 | 0.00 | 2.2636643 | 2.2636644 | 2.2636643 | 0 |
| 1736553420 | 2.2636643 | -0 | -0.16 | 2.2675422 | 2.2784882 | 2.2619187 | 0 |
| 1736467020 | 2.2673166 | -0.01 | -0.42 | 2.2770275 | 2.2764552 | 2.2627996 | 0 |
| 1736380620 | 2.2768012 | 0 | 0.19 | 2.272577 | 2.282039 | 2.2649263 | 0 |
| 1736294220 | 2.2723716 | 0.01 | 0.39 | 2.2636947 | 2.279542 | 2.2670658 | 0 |
| 1736207820 | 2.2636107 | -0.01 | -0.23 | 2.2689328 | 2.2897996 | 2.2623609 | 0 |
| 1736121420 | 2.2689328 | 0 | 0.04 | 2.2679271 | 2.270663 | 2.2642598 | 0 |
| 1736035020 | 2.2679271 | 0 | 0.00 | 2.2679271 | 2.2679271 | 2.2679271 | 0 |
| 1735948620 | 2.2679271 | 0 | 0.06 | 2.2667706 | 2.2768883 | 2.2613349 | 0 |
| 1735862220 | 2.2665289 | 0.01 | 0.47 | 2.2557488 | 2.2719259 | 2.2582936 | 0 |
| 1735775820 | 2.2560089 | -0.01 | -0.65 | 2.2526671 | 2.2560218 | 2.2526671 | 0 |
| 1735689420 | 2.2707501 | 0 | 0.00 | 2.2707501 | 2.2707501 | 2.2707501 | 0 |
| 1735603020 | 2.2707501 | -0.02 | -0.95 | 2.2923599 | 2.3013672 | 2.2687233 | 0 |
| 1735516620 | 2.2925239 | 0 | 0.21 | 2.2876401 | 2.2960754 | 2.287299 | 0 |
| 1735430220 | 2.2876401 | 0 | 0.00 | 2.2876401 | 2.2894861 | 2.2876401 | 0 |
| 1735343760 | 2.2876401 | 0.01 | 0.41 | 2.2785615 | 2.2937287 | 2.2700119 | 0 |
| 1735257420 | 2.2782425 | -0 | -0.03 | 2.2792265 | 2.2884629 | 2.2714594 | 0 |
| 1735171020 | 2.2789837 | 0 | 0.14 | 2.2753289 | 2.3013568 | 2.2688526 | 0 |
| 1735084620 | 2.2756937 | -0.01 | -0.51 | 2.2878007 | 2.2956742 | 2.2712439 | 0 |
| 1734998220 | 2.2874 | 0 | 0.17 | 2.2841168 | 2.2941322 | 2.2715302 | 0 |
| 1734911820 | 2.2835285 | 0 | 0.00 | 2.2834552 | 2.2889767 | 2.2807147 | 0 |
| 1734825420 | 2.2834552 | 0 | 0.00 | 2.2834552 | 2.2834552 | 2.2834552 | 0 |
| 1734739020 | 2.2834552 | 0.01 | 0.40 | 2.2736371 | 2.2935788 | 2.2627844 | 0 |
| 1734652620 | 2.2744413 | 0.05 | 2.20 | 2.2266749 | 2.2857504 | 2.2290204 | 0 |
| 1734566220 | 2.2255005 | -0.05 | -2.27 | 2.2771937 | 2.2767489 | 2.2240721 | 0 |
| 1734479820 | 2.2772258 | -0.01 | -0.47 | 2.2881671 | 2.2895255 | 2.2612416 | 0 |
| 1734393420 | 2.2880858 | -0 | -0.06 | 2.2948849 | 2.3072351 | 2.2789139 | 0 |
| 1734307020 | 2.2895129 | 0 | 0.00 | 2.2895129 | 2.2895129 | 2.2895129 | 0 |
| 1734220620 | 2.2895129 | 0 | 0.00 | 2.2895129 | 2.2895129 | 2.2895129 | 0 |
| 1734134220 | 2.2895129 | 0.02 | 0.72 | 2.2730045 | 2.2971123 | 2.2691153 | 0 |
| 1734047820 | 2.2732364 | -0.01 | -0.54 | 2.2859714 | 2.3012774 | 2.2699716 | 0 |
| 1733961420 | 2.2855116 | -0 | -0.14 | 2.2884064 | 2.2913267 | 2.2657293 | 0 |
| 1733875020 | 2.2887932 | -0.01 | -0.26 | 2.29428 | 2.2914191 | 2.2755515 | 0 |
| 1733788620 | 2.2946577 | 0 | 0.08 | 2.291584 | 2.3071587 | 2.2750287 | 0 |
| 1733702220 | 2.2927646 | 0 | 0.14 | 2.2895914 | 2.2934104 | 2.2875308 | 0 |
| 1733615820 | 2.2895914 | 0 | 0.00 | 2.2895914 | 2.2895914 | 2.2895914 | 0 |
| 1733529420 | 2.2895914 | -0.03 | -1.35 | 2.321365 | 2.3170498 | 2.2832148 | 0 |
| 1733443020 | 2.3210411 | -0 | -0.16 | 2.324998 | 2.3320078 | 2.3127463 | 0 |
| 1733356620 | 2.3246799 | -0.03 | -1.10 | 2.3503103 | 2.3362209 | 2.3063821 | 0 |
| 1733270220 | 2.3505999 | -0.01 | -0.56 | 2.363369 | 2.368773 | 2.3434767 | 0 |
| 1733183820 | 2.363752 | -0 | -0.00 | 2.3642617 | 2.3691441 | 2.3435949 | 0 |
| 1733097420 | 2.3638236 | -0.01 | -0.27 | 2.3702052 | 2.3723872 | 2.3631631 | 0 |
| 1733011020 | 2.3702052 | 0 | 0.14 | 2.3669085 | 2.3702052 | 2.3669085 | 0 |
| 1732924620 | 2.3669085 | -0.01 | -0.37 | 2.3757406 | 2.3847301 | 2.3619518 | 0 |
| 1732838220 | 2.3756787 | -0 | -0.12 | 2.3786968 | 2.3766638 | 2.3633215 | 0 |
| 1732751820 | 2.3785023 | 0.02 | 0.80 | 2.3602652 | 2.3805887 | 2.3556425 | 0 |
| 1732665420 | 2.3596092 | 0 | 0.16 | 2.3534945 | 2.3749011 | 2.3500605 | 0 |
| 1732579020 | 2.3558599 | -0.05 | -2.15 | 2.4207785 | 2.4151272 | 2.351308 | 0 |
| 1732492620 | 2.4076309 | 0 | 0.00 | 2.4076309 | 2.4076309 | 2.4076309 | 0 |
| 1732406220 | 2.4076309 | 0 | 0.00 | 2.4076309 | 2.4076309 | 2.4076309 | 0 |
| 1732319820 | 2.4076309 | -0.01 | -0.44 | 2.4173105 | 2.4212567 | 2.3998019 | 0 |
| 1732233420 | 2.4183549 | -0.02 | -0.63 | 2.4330668 | 2.4404842 | 2.4130072 | 0 |
| 1732147020 | 2.4336687 | -0.01 | -0.57 | 2.4482356 | 2.4451759 | 2.4205183 | 0 |
| 1732060620 | 2.4476554 | 0.01 | 0.59 | 2.4323403 | 2.4480858 | 2.4236393 | 0 |
| 1731974220 | 2.4331932 | 0.01 | 0.40 | 2.4229205 | 2.4344467 | 2.4058346 | 0 |
| 1731887820 | 2.4234687 | 0 | 0.03 | 2.4227974 | 2.4264709 | 2.4213565 | 0 |
| 1731801420 | 2.4227974 | 0 | 0.00 | 2.4227974 | 2.4227974 | 2.4220475 | 0 |
| 1731715020 | 2.4227974 | 0.01 | 0.37 | 2.413009 | 2.4252893 | 2.4137285 | 0 |
| 1731628620 | 2.4137509 | -0.02 | -0.99 | 2.4384581 | 2.433255 | 2.4086413 | 0 |
| 1731542220 | 2.4379041 | -0.02 | -0.65 | 2.4535342 | 2.4587482 | 2.4330698 | 0 |
| 1731455820 | 2.4538349 | -0.01 | -0.49 | 2.4655759 | 2.4630062 | 2.4428237 | 0 |
| 1731369420 | 2.465803 | -0 | -0.15 | 2.4701597 | 2.474011 | 2.4490072 | 0 |
| 1731283020 | 2.4693871 | 0 | 0.05 | 2.4684603 | 2.4786469 | 2.4650556 | 0 |
| 1731196620 | 2.4680464 | 0 | 0.00 | 2.4680464 | 2.4680464 | 2.4680464 | 0 |
| 1731110220 | 2.4680464 | -0.02 | -0.63 | 2.4833343 | 2.4809141 | 2.4598911 | 0 |
| 1731023820 | 2.4836576 | 0.03 | 1.16 | 2.4545696 | 2.4876235 | 2.4641047 | 0 |
| 1730937420 | 2.4552403 | -0.03 | -1.37 | 2.4875431 | 2.4671469 | 2.4487359 | 0 |
| 1730851020 | 2.4893781 | 0.02 | 0.83 | 2.468162 | 2.4893781 | 2.4721932 | 0 |
| 1730764620 | 2.4689121 | -0.01 | -0.21 | 2.4736517 | 2.4811375 | 2.4644339 | 0 |
| 1730678220 | 2.473986 | 0.01 | 0.52 | 2.4612677 | 2.4833675 | 2.4612677 | 0 |
| 1730591820 | 2.4612677 | 0 | 0.02 | 2.4608925 | 2.4612677 | 2.4608925 | 0 |
| 1730505420 | 2.4608925 | -0 | -0.02 | 2.4606418 | 2.4735554 | 2.4478806 | 0 |
| 1730419020 | 2.461377 | 0.03 | 1.19 | 2.433376 | 2.4639586 | 2.4307481 | 0 |
| 1730332620 | 2.4324986 | -0.01 | -0.39 | 2.4418778 | 2.4529269 | 2.4315318 | 0 |
| 1730246220 | 2.4419899 | -0.02 | -0.65 | 2.4584769 | 2.4580013 | 2.4362649 | 0 |
| 1730159820 | 2.4579171 | -0.04 | -1.77 | 2.5015101 | 2.4977257 | 2.4563169 | 0 |
| 1730073420 | 2.5021213 | -0 | -0.04 | 2.5030461 | 2.5146451 | 2.501477 | 0 |
| 1729986960 | 2.5030461 | 0 | 0.00 | 2.5030461 | 2.5030462 | 2.5030461 | 0 |
| 1729900620 | 2.5030461 | -0.01 | -0.57 | 2.5175474 | 2.5194953 | 2.5011516 | 0 |
| 1729814220 | 2.5173804 | 0 | 0.04 | 2.5166141 | 2.5271402 | 2.511357 | 0 |
| 1729727820 | 2.5163553 | -0 | -0.07 | 2.517447 | 2.5310537 | 2.5088046 | 0 |
| 1729641420 | 2.5181363 | 0 | 0.09 | 2.5160912 | 2.5348677 | 2.5155819 | 0 |
| 1729555020 | 2.5158816 | 0.02 | 0.82 | 2.4956773 | 2.5332634 | 2.4893267 | 0 |
| 1729468620 | 2.4953338 | 0 | 0.13 | 2.4920303 | 2.4959706 | 2.4903679 | 0 |
| 1729382220 | 2.4920303 | -0 | -0.06 | 2.4934923 | 2.4934923 | 2.4920303 | 0 |
| 1729295820 | 2.4934923 | -0.01 | -0.34 | 2.5022874 | 2.5045776 | 2.4856592 | 0 |
| 1729209420 | 2.5019136 | -0 | -0.06 | 2.5035006 | 2.5271998 | 2.4928144 | 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
