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 | -0.0133073 | -0.519572105881 | 2.5612037 | 2.5861386 | 2.5309884 | 0 | 0 | FX |
| 4 | 0.0283094 | 1.12357303002 | 2.519587 | 2.6095714 | 2.4910073 | 0 | 0 | FX |
| 12 | -0.0026022 | -0.102027109523 | 2.5504986 | 2.6095714 | 2.4650221 | 0 | 0 | FX |
| 26 | -0.1046122 | -3.94389673232 | 2.6525086 | 2.7683016 | 2.4650221 | 0 | 0 | FX |
| 52 | 0.0235278 | 0.932027121554 | 2.5243686 | 2.7683016 | 2.4277453 | 0 | 0 | FX |
| 156 | -0.0289915 | -1.12505864147 | 2.5768879 | 2.7683016 | 2.1878367 | 0 | 0 | FX |
| 260 | 0.3805881 | 17.5604043043 | 2.1673083 | 2.8155916 | 1.9361803 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 2.5309884 | -0.04 | -1.48 | 2.5688062 | 2.5688062 | 2.5309884 | 0 |
| 1741737420 | 2.5689026 | -0.01 | -0.56 | 2.5601839 | 2.5689026 | 2.5601839 | 0 |
| 1741651020 | 2.5833872 | 0.01 | 0.43 | 2.578347 | 2.5833872 | 2.578347 | 0 |
| 1741564620 | 2.5722464 | 0 | 0.00 | 2.5722464 | 2.5722464 | 2.5722464 | 0 |
| 1741478220 | 2.5722464 | 0 | 0.00 | 2.5722464 | 2.5722464 | 2.5722464 | 0 |
| 1741391820 | 2.5722464 | -0.01 | -0.54 | 2.582572 | 2.582572 | 2.5722464 | 0 |
| 1741305420 | 2.5861386 | 0.09 | 3.47 | 2.5612037 | 2.5861386 | 2.5612037 | 0 |
| 1741219020 | 2.4993374 | -0.01 | -0.47 | 2.4993374 | 2.4993374 | 2.4993374 | 0 |
| 1741132620 | 2.5111385 | 0.01 | 0.34 | 2.4910073 | 2.5111385 | 2.4910073 | 0 |
| 1741046220 | 2.5025578 | -0 | -0.02 | 2.5015612 | 2.5025578 | 2.5015612 | 0 |
| 1740959820 | 2.5029897 | -0 | -0.00 | 2.5029897 | 2.503057 | 2.5029897 | 0 |
| 1740873420 | 2.503057 | 0 | 0.00 | 2.503057 | 2.503057 | 2.503057 | 0 |
| 1740787020 | 2.503057 | -0.03 | -1.24 | 2.526375 | 2.526375 | 2.503057 | 0 |
| 1740700620 | 2.5344908 | -0.01 | -0.32 | 2.5423269 | 2.5423269 | 2.5344908 | 0 |
| 1740614220 | 2.5426406 | -0.01 | -0.41 | 2.5454019 | 2.5454019 | 2.5426406 | 0 |
| 1740527820 | 2.5530654 | -0.05 | -1.80 | 2.5915765 | 2.5915765 | 2.5530654 | 0 |
| 1740441420 | 2.5999616 | -0.01 | -0.33 | 2.5888144 | 2.5999616 | 2.5888144 | 0 |
| 1740355020 | 2.6084568 | 0 | 0.00 | 2.6084568 | 2.6084568 | 2.6084568 | 0 |
| 1740268620 | 2.6084568 | -0 | -0.04 | 2.6084568 | 2.6095714 | 2.6084568 | 0 |
| 1740182220 | 2.6095714 | 0.04 | 1.73 | 2.5606797 | 2.6095714 | 2.5606797 | 0 |
| 1740095820 | 2.5651672 | 0.01 | 0.40 | 2.5500003 | 2.5651672 | 2.5500003 | 0 |
| 1740009420 | 2.5548445 | -0.04 | -1.61 | 2.5973473 | 2.5973473 | 2.5548445 | 0 |
| 1739923020 | 2.5967552 | 0.04 | 1.46 | 2.5540292 | 2.5967552 | 2.5540292 | 0 |
| 1739836620 | 2.559456 | 0.01 | 0.35 | 2.5521647 | 2.559456 | 2.5521647 | 0 |
| 1739750220 | 2.5504794 | 0 | 0.00 | 2.5504794 | 2.5504794 | 2.5504794 | 0 |
| 1739663820 | 2.5504794 | 0 | 0.00 | 2.5504794 | 2.5504794 | 2.5504794 | 0 |
| 1739577420 | 2.5504794 | 0.03 | 1.17 | 2.5284778 | 2.5504794 | 2.5284778 | 0 |
| 1739491020 | 2.5208666 | -0 | -0.12 | 2.519587 | 2.5208666 | 2.519587 | 0 |
| 1739404620 | 2.523955 | -0.04 | -1.38 | 2.5605079 | 2.5605079 | 2.523955 | 0 |
| 1739318220 | 2.5591771 | 0 | 0.02 | 2.5620886 | 2.5620886 | 2.5591771 | 0 |
| 1739231820 | 2.5586224 | 0.03 | 1.37 | 2.531561 | 2.5586224 | 2.5352857 | 0 |
| 1739145420 | 2.5239915 | 0 | 0.00 | 2.5239915 | 2.5239915 | 2.5239915 | 0 |
| 1739059020 | 2.5239915 | 0 | 0.00 | 2.5239915 | 2.5239915 | 2.5239915 | 0 |
| 1738972620 | 2.5239915 | -0.03 | -1.20 | 2.5581768 | 2.5581768 | 2.5239915 | 0 |
| 1738886220 | 2.554718 | 0.03 | 1.30 | 2.5251381 | 2.5547257 | 2.5251381 | 0 |
| 1738799820 | 2.5218094 | 0.05 | 1.90 | 2.5292993 | 2.5292993 | 2.5218094 | 0 |
| 1738713420 | 2.4747502 | 0 | 0.01 | 2.4747502 | 2.4747502 | 2.4747502 | 0 |
| 1738627020 | 2.4743928 | -0.07 | -2.87 | 2.5239476 | 2.5239476 | 2.4743928 | 0 |
| 1738540620 | 2.5475441 | 0.02 | 0.67 | 2.5293342 | 2.5590163 | 2.5293342 | 0 |
| 1738454220 | 2.530478 | 0 | 0.00 | 2.530478 | 2.530478 | 2.530478 | 0 |
| 1738367820 | 2.530478 | -0 | -0.07 | 2.5309186 | 2.5309186 | 2.530478 | 0 |
| 1738281420 | 2.5322819 | -0 | -0.07 | 2.5354195 | 2.5354195 | 2.5322819 | 0 |
| 1738195020 | 2.5340314 | -0.01 | -0.36 | 2.5364874 | 2.5380649 | 2.5340314 | 0 |
| 1738108620 | 2.5432438 | 0.01 | 0.56 | 2.5295357 | 2.5432438 | 2.5295357 | 0 |
| 1738022220 | 2.5289595 | -0.01 | -0.22 | 2.5292723 | 2.5292723 | 2.5289595 | 0 |
| 1737935820 | 2.534626 | 0 | 0.00 | 2.534626 | 2.534626 | 2.534626 | 0 |
| 1737849420 | 2.534626 | 0 | 0.00 | 2.534626 | 2.534626 | 2.534626 | 0 |
| 1737763020 | 2.534626 | 0.02 | 0.78 | 2.5190162 | 2.534626 | 2.5190162 | 0 |
| 1737676620 | 2.5149581 | -0.04 | -1.69 | 2.563801 | 2.563801 | 2.5149581 | 0 |
| 1737590220 | 2.5581556 | 0.02 | 0.98 | 2.5365196 | 2.5581556 | 2.5365196 | 0 |
| 1737503820 | 2.5333189 | 0.01 | 0.24 | 2.5270812 | 2.5333189 | 2.5270812 | 0 |
| 1737417420 | 2.5273621 | 0 | 0.02 | 2.5285449 | 2.5285449 | 2.5273621 | 0 |
| 1737331020 | 2.5269822 | 0 | 0.00 | 2.5269822 | 2.5269822 | 2.5269822 | 0 |
| 1737244620 | 2.5269822 | 0.01 | 0.23 | 2.5269822 | 2.5269822 | 2.5212889 | 0 |
| 1737158220 | 2.5212889 | -0.01 | -0.29 | 2.5264935 | 2.5264935 | 2.5212889 | 0 |
| 1737071820 | 2.5285365 | 0 | 0.15 | 2.5367216 | 2.5367216 | 2.5285365 | 0 |
| 1736985420 | 2.5246809 | 0.01 | 0.41 | 2.5078313 | 2.5246809 | 2.5078313 | 0 |
| 1736899020 | 2.5143029 | 0.05 | 2.00 | 2.4702987 | 2.5143029 | 2.4702987 | 0 |
| 1736812620 | 2.4650221 | -0.01 | -0.47 | 2.48371 | 2.48371 | 2.4650221 | 0 |
| 1736726220 | 2.476613 | 0 | 0.00 | 2.476613 | 2.476613 | 2.476613 | 0 |
| 1736639820 | 2.476613 | -0 | -0.14 | 2.476613 | 2.479974 | 2.476613 | 0 |
| 1736553420 | 2.479974 | -0 | -0.20 | 2.4854588 | 2.4854588 | 2.479974 | 0 |
| 1736467020 | 2.4849578 | -0.06 | -2.38 | 2.4824219 | 2.4858927 | 2.4824219 | 0 |
| 1736380620 | 2.5454773 | -0.01 | -0.34 | 2.5454773 | 2.5454773 | 2.5454773 | 0 |
| 1736294220 | 2.5541667 | 0.04 | 1.39 | 2.5143751 | 2.5541667 | 2.5143751 | 0 |
| 1736207820 | 2.5191302 | 0.03 | 1.26 | 2.4908818 | 2.5191302 | 2.4908818 | 0 |
| 1736121420 | 2.4877872 | 0 | 0.00 | 2.4877872 | 2.4877872 | 2.4877872 | 0 |
| 1736035020 | 2.4877872 | -0 | -0.13 | 2.4877872 | 2.4909871 | 2.4877872 | 0 |
| 1735948620 | 2.4909871 | -0.03 | -1.33 | 2.5402683 | 2.5402683 | 2.4909871 | 0 |
| 1735862220 | 2.5244918 | 0 | 0.08 | 2.5244918 | 2.5244918 | 2.5223741 | 0 |
| 1735775820 | 2.5223741 | -0.01 | -0.44 | 2.5223741 | 2.5223741 | 2.5223741 | 0 |
| 1735689420 | 2.5334363 | 0 | 0.00 | 2.5334363 | 2.5334363 | 2.5334363 | 0 |
| 1735603020 | 2.5334363 | 0.04 | 1.72 | 2.4966304 | 2.5334363 | 2.4966304 | 0 |
| 1735516620 | 2.4906087 | 0 | 0.00 | 2.4906087 | 2.4906087 | 2.4906087 | 0 |
| 1735430220 | 2.4906087 | -0 | -0.00 | 2.4906087 | 2.4907201 | 2.4906087 | 0 |
| 1735343760 | 2.4907201 | -0.04 | -1.50 | 2.4907201 | 2.52877 | 2.4907201 | 0 |
| 1735257420 | 2.52877 | 0 | 0.00 | 2.52877 | 2.52877 | 2.52877 | 0 |
| 1735171020 | 2.52877 | 0 | 0.04 | 2.52877 | 2.52877 | 2.52877 | 0 |
| 1735084620 | 2.5278458 | -0 | -0.19 | 2.5293689 | 2.5293689 | 2.5278458 | 0 |
| 1734998220 | 2.5326485 | 0.01 | 0.24 | 2.5255007 | 2.5326485 | 2.5255007 | 0 |
| 1734911820 | 2.5265303 | 0 | 0.00 | 2.5247139 | 2.5265303 | 2.5247139 | 0 |
| 1734825420 | 2.5265303 | 0 | 0.03 | 2.5265303 | 2.5265303 | 2.5256596 | 0 |
| 1734739020 | 2.5256596 | -0.01 | -0.31 | 2.5348565 | 2.5348565 | 2.5256596 | 0 |
| 1734652620 | 2.5335772 | -0.03 | -1.00 | 2.5504986 | 2.5504986 | 2.5335772 | 0 |
| 1734566220 | 2.5591872 | -0.01 | -0.31 | 2.5606026 | 2.5606026 | 2.5591872 | 0 |
| 1734479820 | 2.5672319 | -0.01 | -0.21 | 2.5726218 | 2.5726219 | 2.5672319 | 0 |
| 1734393420 | 2.5725907 | 0 | 0.10 | 2.5710054 | 2.5725907 | 2.5710054 | 0 |
| 1734307020 | 2.5700793 | -0.01 | -0.32 | 2.5781961 | 2.5781961 | 2.5700793 | 0 |
| 1734220620 | 2.5783527 | 0 | 0.00 | 2.5783527 | 2.5783527 | 2.5783527 | 0 |
| 1734134220 | 2.5783527 | -0.01 | -0.46 | 2.5838536 | 2.5850009 | 2.5783527 | 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
