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 | -0.0407112 | -1.39245243253 | 2.9237049 | 2.9182123 | 2.8737214 | 0 | 0 | FX |
| 4 | 0.0176517 | 0.616041645291 | 2.865342 | 2.9432209 | 2.8526143 | 0 | 0 | FX |
| 12 | -0.0437111 | -1.49352609802 | 2.9267048 | 2.9432209 | 2.8207294 | 0 | 0 | FX |
| 26 | -0.238351 | -7.63616399047 | 3.1213447 | 3.1858677 | 2.8059437 | 0 | 0 | FX |
| 52 | -0.1994718 | -6.47117704967 | 3.0824655 | 3.1858677 | 2.8059437 | 0 | 0 | FX |
| 156 | -0.1364457 | -4.5189083775 | 3.0194394 | 15733.426 | 2.8013332 | 0 | 0 | FX |
| 260 | 0.0511444 | 1.80604243312 | 2.8318493 | 15733.426 | 2.4524669 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2.8737214 | -0.01 | -0.46 | 2.8869127 | 2.9015742 | 2.8737214 | 0 |
| 1732579020 | 2.8869454 | -0.02 | -0.58 | 2.9178837 | 2.9057494 | 2.8837551 | 0 |
| 1732492620 | 2.9037499 | 0 | 0.00 | 2.9037499 | 2.9037499 | 2.9037499 | 0 |
| 1732406220 | 2.9037499 | 0 | 0.00 | 2.9037499 | 2.9037499 | 2.9037499 | 0 |
| 1732319820 | 2.9037499 | -0.01 | -0.19 | 2.9106404 | 2.9099116 | 2.8955875 | 0 |
| 1732233420 | 2.9093046 | 0 | 0.05 | 2.9126908 | 2.9163921 | 2.9040971 | 0 |
| 1732147020 | 2.9078482 | -0.02 | -0.52 | 2.9237049 | 2.9182123 | 2.9044754 | 0 |
| 1732060620 | 2.9230185 | 0.01 | 0.31 | 2.9101459 | 2.9241087 | 2.9000202 | 0 |
| 1731974220 | 2.9139282 | 0.02 | 0.85 | 2.8923321 | 2.915461 | 2.8872374 | 0 |
| 1731887820 | 2.8892617 | 0 | 0.00 | 2.8892617 | 2.8892617 | 2.8892617 | 0 |
| 1731801420 | 2.8892617 | 0 | 0.00 | 2.8892617 | 2.8892617 | 2.8892617 | 0 |
| 1731715020 | 2.8892617 | -0 | -0.12 | 2.8922704 | 2.8962656 | 2.8878186 | 0 |
| 1731628620 | 2.892878 | 0 | 0.09 | 2.8951197 | 2.9055274 | 2.8787678 | 0 |
| 1731542220 | 2.8901528 | -0.01 | -0.23 | 2.8968443 | 2.9118924 | 2.8806891 | 0 |
| 1731455820 | 2.896917 | -0.01 | -0.21 | 2.9017631 | 2.908403 | 2.8526143 | 0 |
| 1731369420 | 2.9031409 | 0.02 | 0.76 | 2.8976429 | 2.9054037 | 2.8982517 | 0 |
| 1731283020 | 2.8813841 | 0 | 0.00 | 2.8813841 | 2.8813841 | 2.8813841 | 0 |
| 1731196620 | 2.8813841 | 0 | 0.00 | 2.8813841 | 2.8813841 | 2.8813841 | 0 |
| 1731110220 | 2.8813841 | -0.05 | -1.82 | 2.9281697 | 2.9215835 | 2.8813841 | 0 |
| 1731023820 | 2.9346733 | 0.04 | 1.52 | 2.8924551 | 2.9432209 | 2.917611 | 0 |
| 1730937420 | 2.8906196 | 0 | 0.15 | 2.8783624 | 2.901841 | 2.857902 | 0 |
| 1730851020 | 2.8862965 | -0 | -0.04 | 2.8815565 | 2.8862965 | 2.8749393 | 0 |
| 1730764620 | 2.8874456 | 0.01 | 0.28 | 2.8831247 | 2.8874456 | 2.8804496 | 0 |
| 1730678220 | 2.8793672 | 0 | 0.00 | 2.8793672 | 2.8793672 | 2.8793672 | 0 |
| 1730591820 | 2.8793672 | 0 | 0.00 | 2.8793672 | 2.8793672 | 2.8793672 | 0 |
| 1730505420 | 2.8793672 | 0 | 0.10 | 2.8737117 | 2.8829174 | 2.8726905 | 0 |
| 1730419020 | 2.8765584 | -0 | -0.08 | 2.878229 | 2.8799339 | 2.8722908 | 0 |
| 1730332620 | 2.8787325 | 0.01 | 0.41 | 2.865342 | 2.8838813 | 2.8721247 | 0 |
| 1730246220 | 2.8669164 | -0 | -0.08 | 2.8706794 | 2.8770448 | 2.8603285 | 0 |
| 1730159820 | 2.8691016 | 0 | 0.04 | 2.8728444 | 2.8813447 | 2.8644841 | 0 |
| 1730073420 | 2.8678716 | 0 | 0.00 | 2.8678716 | 2.8678716 | 2.8678716 | 0 |
| 1729986960 | 2.8678716 | 0 | 0.00 | 2.8678716 | 2.8678716 | 2.8678716 | 0 |
| 1729900620 | 2.8678716 | -0.01 | -0.44 | 2.8829246 | 2.8816792 | 2.8678716 | 0 |
| 1729814220 | 2.8806625 | -0.01 | -0.21 | 2.8889763 | 2.8990977 | 2.8806625 | 0 |
| 1729727820 | 2.8867848 | -0 | -0.17 | 2.8913706 | 2.9001993 | 2.8719093 | 0 |
| 1729641420 | 2.8916354 | 0.03 | 0.94 | 2.8667992 | 2.8962543 | 2.8753732 | 0 |
| 1729555020 | 2.8645763 | -0.02 | -0.75 | 2.886177 | 2.8893171 | 2.8645763 | 0 |
| 1729468620 | 2.8861287 | -0.01 | -0.25 | 2.8861287 | 2.8934846 | 2.8861287 | 0 |
| 1729382220 | 2.8934846 | 0 | 0.00 | 2.8934846 | 2.8934846 | 2.8934846 | 0 |
| 1729295820 | 2.8934846 | 0.01 | 0.23 | 2.8886804 | 2.8934846 | 2.8848699 | 0 |
| 1729209420 | 2.886851 | 0.02 | 0.86 | 2.8661401 | 2.886851 | 2.8768172 | 0 |
| 1729123020 | 2.8622647 | -0.02 | -0.83 | 2.8783882 | 2.8777006 | 2.8615007 | 0 |
| 1729036620 | 2.886095 | -0 | -0.14 | 2.8908012 | 2.8944972 | 2.8828506 | 0 |
| 1728950220 | 2.8901442 | 0 | 0.16 | 2.8893076 | 2.8945703 | 2.8886021 | 0 |
| 1728863820 | 2.8856605 | -0.01 | -0.26 | 2.8856605 | 2.8932047 | 2.8856605 | 0 |
| 1728777420 | 2.8932047 | 0 | 0.00 | 2.8932047 | 2.8932047 | 2.8932047 | 0 |
| 1728691020 | 2.8932047 | 0 | 0.08 | 2.8904489 | 2.8948797 | 2.8857311 | 0 |
| 1728604620 | 2.8910303 | 0.01 | 0.27 | 2.8828429 | 2.8932874 | 2.8836912 | 0 |
| 1728518220 | 2.8832912 | -0.01 | -0.18 | 2.8891801 | 2.8945026 | 2.8748208 | 0 |
| 1728431820 | 2.8885367 | -0 | -0.08 | 2.8908002 | 2.8900408 | 2.8815887 | 0 |
| 1728345420 | 2.8907344 | 0.01 | 0.37 | 2.8819716 | 2.9144795 | 2.8552308 | 0 |
| 1728259020 | 2.8799673 | 0.01 | 0.37 | 2.8700217 | 2.8799673 | 2.8692412 | 0 |
| 1728172620 | 2.8692412 | 0 | 0.00 | 2.8692412 | 2.8692412 | 2.8692412 | 0 |
| 1728086220 | 2.8692412 | -0.02 | -0.71 | 2.8909373 | 2.8988692 | 2.8686569 | 0 |
| 1727999820 | 2.8898171 | 0.02 | 0.69 | 2.878982 | 2.898888 | 2.8804007 | 0 |
| 1727913420 | 2.8700401 | -0 | -0.03 | 2.8649676 | 2.8818895 | 2.8647978 | 0 |
| 1727827020 | 2.8709438 | 0.02 | 0.70 | 2.851581 | 2.893688 | 2.8435398 | 0 |
| 1727740620 | 2.8509209 | 0 | 0.03 | 2.8531287 | 2.8585631 | 2.8431829 | 0 |
| 1727654220 | 2.8500893 | 0 | 0.03 | 2.853289 | 2.853289 | 2.8492783 | 0 |
| 1727567760 | 2.8492783 | 0 | 0.00 | 2.8492783 | 2.8492783 | 2.8492783 | 0 |
| 1727481360 | 2.8492783 | -0.01 | -0.28 | 2.8467552 | 2.8646221 | 2.8327684 | 0 |
| 1727395020 | 2.8572019 | 0.04 | 1.29 | 2.8258685 | 2.8572019 | 2.8251506 | 0 |
| 1727308620 | 2.8207294 | -0.05 | -1.60 | 2.8634692 | 2.8519215 | 2.8207294 | 0 |
| 1727222220 | 2.8666991 | -0.02 | -0.62 | 2.8718334 | 2.8866857 | 2.83408 | 0 |
| 1727135820 | 2.8846919 | 0.02 | 0.77 | 2.8671859 | 2.8846919 | 2.8587849 | 0 |
| 1727049420 | 2.8627637 | 0 | 0.04 | 2.8627637 | 2.8627637 | 2.8615175 | 0 |
| 1726963020 | 2.8615175 | 0 | 0.00 | 2.8615175 | 2.8615175 | 2.8615175 | 0 |
| 1726876620 | 2.8615175 | -0.01 | -0.28 | 2.8661395 | 2.8684203 | 2.8489994 | 0 |
| 1726790220 | 2.8695655 | 0 | 0.03 | 2.8719784 | 2.894232 | 2.8685229 | 0 |
| 1726703820 | 2.8686256 | -0.01 | -0.52 | 2.8825919 | 2.8820521 | 2.8664576 | 0 |
| 1726617420 | 2.8835262 | -0.02 | -0.71 | 2.9043737 | 2.9054545 | 2.8789968 | 0 |
| 1726531020 | 2.9040136 | 0.02 | 0.62 | 2.8872518 | 2.9125109 | 2.8875966 | 0 |
| 1726444620 | 2.8862347 | 0 | 0.09 | 2.8862347 | 2.8862347 | 2.8837193 | 0 |
| 1726358220 | 2.8837193 | 0 | 0.00 | 2.8837193 | 2.8837193 | 2.8837193 | 0 |
| 1726271820 | 2.8837193 | -0.03 | -0.98 | 2.9124809 | 2.9101454 | 2.8837193 | 0 |
| 1726185420 | 2.9124024 | 0.02 | 0.58 | 2.893289 | 2.9168473 | 2.8915699 | 0 |
| 1726099020 | 2.8957147 | 0.01 | 0.32 | 2.8868811 | 2.8957147 | 2.8766123 | 0 |
| 1726012620 | 2.8864511 | -0.02 | -0.61 | 2.9053876 | 2.9080199 | 2.8853917 | 0 |
| 1725926220 | 2.904132 | 0.01 | 0.34 | 2.8988988 | 2.914697 | 2.8997827 | 0 |
| 1725839820 | 2.8941749 | 0 | 0.08 | 2.8915501 | 2.8941749 | 2.8915501 | 0 |
| 1725753420 | 2.8919847 | 0 | 0.00 | 2.8919847 | 2.8919847 | 2.8919847 | 0 |
| 1725667020 | 2.8919847 | -0.03 | -0.96 | 2.9207692 | 2.9187352 | 2.8919847 | 0 |
| 1725580620 | 2.9201047 | 0 | 0.14 | 2.9144834 | 2.9220352 | 2.9087354 | 0 |
| 1725494220 | 2.9159018 | -0.01 | -0.45 | 2.9267048 | 2.9281757 | 2.9110954 | 0 |
| 1725407820 | 2.9291351 | -0.03 | -0.90 | 2.9548616 | 2.9535917 | 2.9275864 | 0 |
| 1725321420 | 2.9557486 | 0.03 | 1.11 | 2.9267466 | 2.9568355 | 2.9296115 | 0 |
| 1725235020 | 2.92325 | 0 | 0.00 | 2.92325 | 2.92325 | 2.92325 | 0 |
| 1725148620 | 2.92325 | 0 | 0.00 | 2.92325 | 2.92325 | 2.92325 | 0 |
| 1725062220 | 2.92325 | -0.01 | -0.23 | 2.9309906 | 2.942718 | 2.9156586 | 0 |
| 1724975820 | 2.9299635 | -0.02 | -0.62 | 2.9462125 | 2.9473335 | 2.9262636 | 0 |
| 1724889420 | 2.9482128 | -0 | -0.01 | 2.9470882 | 2.9559786 | 2.9399221 | 0 |
| 1724803020 | 2.9485572 | 0 | 0.05 | 2.9467487 | 2.9569027 | 2.9471355 | 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
