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 | 0.0904354 | 2.40928946083 | 3.7536129 | 3.8826636 | 3.7601859 | 0 | 0 | FX |
| 4 | -0.0011297 | -0.0293796542059 | 3.845178 | 3.913445 | 3.7536129 | 0 | 0 | FX |
| 12 | -0.0554521 | -1.42203088375 | 3.8995004 | 3.9425468 | 3.7536129 | 0 | 0 | FX |
| 26 | -0.1599454 | -3.99464664492 | 4.0039937 | 4.0830595 | 3.7536129 | 0 | 0 | FX |
| 52 | -0.0780807 | -1.99077337844 | 3.922129 | 4.0830595 | 3.7536129 | 0 | 0 | FX |
| 156 | 0.1288423 | 3.46797189712 | 3.715206 | 4.1487446 | 3.4374968 | 0 | 0 | FX |
| 260 | -0.0740926 | -1.89101417971 | 3.9181409 | 4.2544227 | 3.4374968 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739145420 | 3.8476321 | 0 | 0.00 | 3.8476321 | 3.8476321 | 3.8476321 | 0 |
| 1739059020 | 3.8476321 | 0 | 0.00 | 3.8476321 | 3.8476321 | 3.8476321 | 0 |
| 1738972620 | 3.8476321 | -0.02 | -0.58 | 3.8700222 | 3.8747274 | 3.8413451 | 0 |
| 1738886220 | 3.8700222 | 0 | 0.08 | 3.8666843 | 3.8733726 | 3.8591554 | 0 |
| 1738799820 | 3.8667907 | 0.06 | 1.49 | 3.809842 | 3.8826636 | 3.8619871 | 0 |
| 1738713420 | 3.809842 | 0.01 | 0.21 | 3.8004119 | 3.8157293 | 3.7806339 | 0 |
| 1738627020 | 3.8017751 | 0.05 | 1.28 | 3.7536129 | 3.8142391 | 3.7601859 | 0 |
| 1738540620 | 3.7536129 | -0.05 | -1.42 | 3.8078134 | 3.8078134 | 3.7536129 | 0 |
| 1738454220 | 3.8075761 | 0 | 0.00 | 3.8075761 | 3.8075761 | 3.8075761 | 0 |
| 1738367820 | 3.8075761 | -0.01 | -0.26 | 3.8179547 | 3.8333155 | 3.8047011 | 0 |
| 1738281420 | 3.81737 | -0 | -0.11 | 3.8214461 | 3.8321753 | 3.810364 | 0 |
| 1738195020 | 3.8214461 | -0.04 | -1.16 | 3.8660695 | 3.8710228 | 3.8129852 | 0 |
| 1738108620 | 3.8661326 | -0 | -0.07 | 3.8687427 | 3.8713027 | 3.8611364 | 0 |
| 1738022220 | 3.8687427 | -0.02 | -0.48 | 3.8911387 | 3.9021148 | 3.8673795 | 0 |
| 1737935820 | 3.8875711 | 0 | 0.00 | 3.8875711 | 3.8875711 | 3.8875711 | 0 |
| 1737849420 | 3.8875711 | 0 | 0.00 | 3.8875711 | 3.8875711 | 3.8875711 | 0 |
| 1737763020 | 3.8875711 | 0.01 | 0.18 | 3.8808116 | 3.913445 | 3.8672542 | 0 |
| 1737676620 | 3.8807441 | 0.01 | 0.28 | 3.8700441 | 3.8888711 | 3.867551 | 0 |
| 1737590220 | 3.8700441 | -0 | -0.00 | 3.8700569 | 3.8868184 | 3.8507412 | 0 |
| 1737503820 | 3.8700569 | -0.02 | -0.60 | 3.8970207 | 3.9057105 | 3.8657363 | 0 |
| 1737417420 | 3.8936054 | 0.03 | 0.88 | 3.8596884 | 3.9001497 | 3.8491913 | 0 |
| 1737331020 | 3.8596884 | 0 | 0.00 | 3.8596884 | 3.8596884 | 3.8596884 | 0 |
| 1737244620 | 3.8596884 | 0 | 0.00 | 3.8596884 | 3.8596884 | 3.8596884 | 0 |
| 1737158220 | 3.8596884 | -0 | -0.05 | 3.8616799 | 3.8659315 | 3.8467153 | 0 |
| 1737071820 | 3.8616799 | 0 | 0.08 | 3.8584736 | 3.8648078 | 3.8478641 | 0 |
| 1736985420 | 3.8584736 | -0 | -0.11 | 3.8626066 | 3.8789353 | 3.8508693 | 0 |
| 1736899020 | 3.8625539 | 0.01 | 0.31 | 3.8470769 | 3.8643703 | 3.8390855 | 0 |
| 1736812620 | 3.8507407 | 0.01 | 0.14 | 3.845178 | 3.8519861 | 3.8165634 | 0 |
| 1736726220 | 3.845178 | 0 | 0.00 | 3.845178 | 3.845178 | 3.845178 | 0 |
| 1736639820 | 3.845178 | 0 | 0.00 | 3.845178 | 3.845178 | 3.845178 | 0 |
| 1736553420 | 3.845178 | -0.01 | -0.38 | 3.859997 | 3.8658793 | 3.8287817 | 0 |
| 1736467020 | 3.859997 | -0.01 | -0.18 | 3.8668776 | 3.8670625 | 3.8578268 | 0 |
| 1736380620 | 3.8668776 | -0.01 | -0.21 | 3.8749933 | 3.8822875 | 3.8549345 | 0 |
| 1736294220 | 3.8749933 | -0.01 | -0.33 | 3.8878683 | 3.9066332 | 3.8733544 | 0 |
| 1736207820 | 3.8878683 | 0.03 | 0.70 | 3.8607387 | 3.9030182 | 3.8637573 | 0 |
| 1736121420 | 3.8607387 | 0 | 0.07 | 3.858227 | 3.8607387 | 3.858227 | 0 |
| 1736035020 | 3.858227 | 0 | 0.00 | 3.858227 | 3.8607387 | 3.858227 | 0 |
| 1735948620 | 3.858227 | 0.03 | 0.71 | 3.8311983 | 3.858227 | 3.8319596 | 0 |
| 1735862220 | 3.8311983 | -0.03 | -0.76 | 3.8606144 | 3.8701553 | 3.8169316 | 0 |
| 1735775820 | 3.8606144 | -0.02 | -0.58 | 3.8606144 | 3.8606409 | 3.8606144 | 0 |
| 1735689420 | 3.8832122 | 0 | 0.00 | 3.8832122 | 3.8832122 | 3.8832122 | 0 |
| 1735603020 | 3.8832122 | -0.01 | -0.20 | 3.8908399 | 3.9020808 | 3.8718968 | 0 |
| 1735516620 | 3.8908399 | 0 | 0.02 | 3.8899962 | 3.8908399 | 3.8899962 | 0 |
| 1735430220 | 3.8899962 | 0 | 0.00 | 3.8899962 | 3.8908399 | 3.8899962 | 0 |
| 1735343760 | 3.8899962 | 0.01 | 0.17 | 3.8833717 | 3.8959756 | 3.8834326 | 0 |
| 1735257420 | 3.8833717 | -0.01 | -0.18 | 3.89052 | 3.88593 | 3.8795871 | 0 |
| 1735171020 | 3.89052 | 0.01 | 0.15 | 3.884658 | 3.8909998 | 3.8819656 | 0 |
| 1735084620 | 3.884658 | 0 | 0.06 | 3.8823279 | 3.884658 | 3.8748605 | 0 |
| 1734998220 | 3.8823279 | -0.01 | -0.27 | 3.8927689 | 3.8957566 | 3.8775499 | 0 |
| 1734911820 | 3.8927689 | 0 | 0.00 | 3.8927689 | 3.8927689 | 3.8927689 | 0 |
| 1734825420 | 3.8927689 | 0 | 0.06 | 3.8905833 | 3.8927689 | 3.8905833 | 0 |
| 1734739020 | 3.8905833 | 0.02 | 0.63 | 3.8668715 | 3.8971263 | 3.8610199 | 0 |
| 1734652620 | 3.866052 | 0.01 | 0.26 | 3.8560541 | 3.8881074 | 3.8658614 | 0 |
| 1734566220 | 3.8561071 | -0.05 | -1.36 | 3.9091 | 3.9151349 | 3.8552457 | 0 |
| 1734479820 | 3.9092073 | -0.01 | -0.16 | 3.9164919 | 3.9162948 | 3.9033334 | 0 |
| 1734393420 | 3.9153316 | 0.01 | 0.20 | 3.9090715 | 3.9161782 | 3.9054206 | 0 |
| 1734307020 | 3.90747 | 0 | 0.00 | 3.90747 | 3.90747 | 3.90747 | 0 |
| 1734220620 | 3.90747 | 0 | 0.00 | 3.90747 | 3.90747 | 3.90747 | 0 |
| 1734134220 | 3.90747 | 0.02 | 0.39 | 3.8921552 | 3.9122788 | 3.8908429 | 0 |
| 1734047820 | 3.8921552 | -0.01 | -0.22 | 3.9008074 | 3.9092572 | 3.889192 | 0 |
| 1733961420 | 3.9007537 | -0 | -0.07 | 3.9033491 | 3.91052 | 3.8889186 | 0 |
| 1733875020 | 3.9034029 | -0.02 | -0.38 | 3.9180248 | 3.9145419 | 3.8934707 | 0 |
| 1733788620 | 3.9184025 | -0.01 | -0.32 | 3.9310321 | 3.9322474 | 3.9154397 | 0 |
| 1733702220 | 3.9310321 | 0 | 0.07 | 3.9281932 | 3.9310321 | 3.9310321 | 0 |
| 1733615820 | 3.9281932 | 0 | 0.00 | 3.9281932 | 3.9310321 | 3.9281932 | 0 |
| 1733529420 | 3.9281932 | -0 | -0.03 | 3.9293175 | 3.9425468 | 3.9205221 | 0 |
| 1733443020 | 3.9293175 | 0.02 | 0.63 | 3.9045366 | 3.9305939 | 3.9088414 | 0 |
| 1733356620 | 3.9045366 | -0.01 | -0.24 | 3.9137699 | 3.9149601 | 3.8927385 | 0 |
| 1733270220 | 3.9138236 | 0.01 | 0.25 | 3.9042895 | 3.9241126 | 3.9049509 | 0 |
| 1733183820 | 3.9042358 | -0.01 | -0.36 | 3.9183602 | 3.9184311 | 3.8889483 | 0 |
| 1733097420 | 3.9183602 | 0 | 0.00 | 3.9183602 | 3.9183602 | 3.9183602 | 0 |
| 1733011020 | 3.9183602 | 0 | 0.04 | 3.9169731 | 3.9183602 | 3.9169731 | 0 |
| 1732924620 | 3.9169731 | 0.01 | 0.15 | 3.9109167 | 3.918407 | 3.9054731 | 0 |
| 1732838220 | 3.9110247 | -0 | -0.09 | 3.9144431 | 3.9123791 | 3.9024503 | 0 |
| 1732751820 | 3.9146051 | 0.03 | 0.64 | 3.8903291 | 3.9213744 | 3.8826185 | 0 |
| 1732665420 | 3.8895414 | 0.02 | 0.43 | 3.8665616 | 3.9029796 | 3.877122 | 0 |
| 1732579020 | 3.8727666 | 0.02 | 0.41 | 3.8586991 | 3.9004305 | 3.8717071 | 0 |
| 1732492620 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732406220 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732319820 | 3.856891 | -0.02 | -0.44 | 3.8722903 | 3.8868268 | 3.8329103 | 0 |
| 1732233420 | 3.8737952 | -0.03 | -0.83 | 3.9062921 | 3.9072347 | 3.8737952 | 0 |
| 1732147020 | 3.9062921 | -0.02 | -0.51 | 3.926185 | 3.9226019 | 3.8946519 | 0 |
| 1732060620 | 3.9262935 | 0.01 | 0.15 | 3.9198309 | 3.9262935 | 3.9014706 | 0 |
| 1731974220 | 3.9202258 | 0.02 | 0.53 | 3.8995004 | 3.924516 | 3.8998907 | 0 |
| 1731887820 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731801420 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731715020 | 3.8995004 | -0.01 | -0.15 | 3.9053148 | 3.912048 | 3.8902929 | 0 |
| 1731628620 | 3.9053148 | 0 | 0.09 | 3.9019173 | 3.9096417 | 3.8908817 | 0 |
| 1731542220 | 3.9018633 | -0.02 | -0.61 | 3.9258535 | 3.9277272 | 3.8971255 | 0 |
| 1731455820 | 3.9258535 | -0.01 | -0.13 | 3.9311566 | 3.936147 | 3.9176782 | 0 |
| 1731369420 | 3.9309386 | -0.01 | -0.13 | 3.9360985 | 3.9393445 | 3.9170063 | 0 |
| 1731283020 | 3.9360985 | 0 | 0.05 | 3.9360985 | 3.9360985 | 3.9360985 | 0 |
| 1731196620 | 3.9342393 | 0 | 0.00 | 3.9342393 | 3.9342393 | 3.9342393 | 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
