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 | -0.0114252 | -4.69751223285 | 0.2432181 | 0.2437981 | 0.2290413 | 0 | 0 | FX |
| 4 | -0.0078187 | -3.26307240551 | 0.2396116 | 0.2463922 | 0.2247541 | 0 | 0 | FX |
| 12 | -0.010349 | -4.27394019788 | 0.2421419 | 0.2514038 | 0.2247541 | 0 | 0 | FX |
| 26 | -0.0298748 | -11.4170759326 | 0.2616677 | 0.2616677 | 0.2247541 | 0 | 0 | FX |
| 52 | -0.0421013 | -15.3713733259 | 0.2738942 | 0.2787661 | 0.2247541 | 0 | 0 | FX |
| 156 | 0.0047836 | 2.10722644403 | 0.2270093 | 0.2841107 | 0.2225932 | 0 | 0 | FX |
| 260 | -0.0832649 | -26.4284521761 | 0.3150578 | 0.3256743 | 0.2143376 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.2318212 | -0.002489 | -1.06 | 0.2345752 | 0.2343395 | 0.2306336 | 0 |
| 1733097420 | 0.23431 | 0 | 0.00 | 0.23431 | 0.23431 | 0.23431 | 0 |
| 1733011020 | 0.23431 | 0 | 0.00 | 0.23431 | 0.23431 | 0.23431 | 0 |
| 1732924620 | 0.23431 | 0.0014871 | 0.64 | 0.2328827 | 0.2349104 | 0.2290413 | 0 |
| 1732838220 | 0.2328229 | -0.003348 | -1.42 | 0.2361479 | 0.236317 | 0.2326655 | 0 |
| 1732751820 | 0.236171 | -0.005627 | -2.33 | 0.2416893 | 0.2422874 | 0.2359861 | 0 |
| 1732665420 | 0.2417983 | -0.00084 | -0.35 | 0.2432181 | 0.2437981 | 0.2412094 | 0 |
| 1732579020 | 0.2426383 | 0.001571 | 0.65 | 0.2402061 | 0.243549 | 0.2384774 | 0 |
| 1732492620 | 0.2410673 | 0 | 0.00 | 0.2410673 | 0.2410673 | 0.2410673 | 0 |
| 1732406220 | 0.2410673 | 0 | 0.00 | 0.2410673 | 0.2410673 | 0.2410673 | 0 |
| 1732319820 | 0.2410673 | 0.0007804 | 0.32 | 0.2403953 | 0.2417909 | 0.2395768 | 0 |
| 1732233420 | 0.2402869 | -0.001748 | -0.72 | 0.2420048 | 0.2419573 | 0.2393549 | 0 |
| 1732147020 | 0.2420352 | 0.0004182 | 0.17 | 0.2415857 | 0.2427719 | 0.2414237 | 0 |
| 1732060620 | 0.241617 | -0.002286 | -0.94 | 0.2440586 | 0.2441157 | 0.2414388 | 0 |
| 1731974220 | 0.2439026 | 0.0008912 | 0.37 | 0.243038 | 0.2451482 | 0.2415602 | 0 |
| 1731887820 | 0.2430114 | 0 | 0.00 | 0.2430114 | 0.2430114 | 0.2430114 | 0 |
| 1731801420 | 0.2430114 | 0 | 0.00 | 0.2430114 | 0.2430114 | 0.2430114 | 0 |
| 1731715020 | 0.2430114 | 0.0001283 | 0.05 | 0.2427727 | 0.2435956 | 0.2408434 | 0 |
| 1731628620 | 0.2428831 | 0.0019651 | 0.82 | 0.241006 | 0.2435151 | 0.2388989 | 0 |
| 1731542220 | 0.240918 | -0.001625 | -0.67 | 0.2426383 | 0.2435096 | 0.2403473 | 0 |
| 1731455820 | 0.2425427 | 0.0007698 | 0.32 | 0.2418594 | 0.2427434 | 0.2405446 | 0 |
| 1731369420 | 0.2417729 | -0.000498 | -0.21 | 0.2423471 | 0.2425146 | 0.2396983 | 0 |
| 1731283020 | 0.2422712 | 0 | 0.00 | 0.2422712 | 0.2422712 | 0.2422712 | 0 |
| 1731196620 | 0.2422712 | 0 | 0.00 | 0.2422712 | 0.2422712 | 0.2422712 | 0 |
| 1731110220 | 0.2422712 | -0.001349 | -0.55 | 0.2437026 | 0.2441945 | 0.2402086 | 0 |
| 1731023820 | 0.2436204 | 0.0184061 | 8.17 | 0.2455038 | 0.2463922 | 0.2421652 | 0 |
| 1730937420 | 0.2252143 | -0.015803 | -6.56 | 0.2410454 | 0.2371647 | 0.2247541 | 0 |
| 1730851020 | 0.2410175 | 0.0010362 | 0.43 | 0.2396116 | 0.2415849 | 0.2389041 | 0 |
| 1730764620 | 0.2399813 | -0.003582 | -1.47 | 0.2442148 | 0.2442478 | 0.2390285 | 0 |
| 1730678220 | 0.2435635 | 0 | 0.00 | 0.2435635 | 0.2435635 | 0.2435635 | 0 |
| 1730591820 | 0.2435635 | 0.00591 | 2.49 | 0.2435635 | 0.2435635 | 0.2376535 | 0 |
| 1730505420 | 0.2376535 | -0.003094 | -1.29 | 0.2443123 | 0.2443123 | 0.2375167 | 0 |
| 1730419020 | 0.2407471 | -0.000507 | -0.21 | 0.2442812 | 0.2442812 | 0.240378 | 0 |
| 1730332620 | 0.2412543 | -0.000303 | -0.13 | 0.2442915 | 0.2442834 | 0.2405139 | 0 |
| 1730246220 | 0.2415572 | -0.001711 | -0.70 | 0.2432456 | 0.2437451 | 0.2414142 | 0 |
| 1730159820 | 0.2432678 | 8.6E-5 | 0.04 | 0.2435695 | 0.2442801 | 0.2428913 | 0 |
| 1730073420 | 0.2431815 | -0.000271 | -0.11 | 0.2431815 | 0.2434528 | 0.2431815 | 0 |
| 1729986960 | 0.2434528 | 0 | 0.00 | 0.2434528 | 0.2434528 | 0.2434528 | 0 |
| 1729900620 | 0.2434528 | -0.001129 | -0.46 | 0.2436287 | 0.2442531 | 0.2427487 | 0 |
| 1729814220 | 0.2445814 | 0.0020029 | 0.83 | 0.2424801 | 0.2447293 | 0.2416145 | 0 |
| 1729727820 | 0.2425785 | -4.1E-5 | -0.02 | 0.2422524 | 0.2428385 | 0.2416555 | 0 |
| 1729641420 | 0.2426193 | -0.00042 | -0.17 | 0.2424617 | 0.2435178 | 0.2418088 | 0 |
| 1729555020 | 0.2430395 | -0.001619 | -0.66 | 0.2446693 | 0.2446693 | 0.2410359 | 0 |
| 1729468620 | 0.2446587 | 0 | 0.00 | 0.2446587 | 0.2446587 | 0.2446587 | 0 |
| 1729382220 | 0.2446587 | 0.0024718 | 1.02 | 0.2446587 | 0.2446587 | 0.2421869 | 0 |
| 1729295820 | 0.2421869 | -0.001673 | -0.69 | 0.2425692 | 0.2449167 | 0.2421569 | 0 |
| 1729209420 | 0.2438596 | 0.0010687 | 0.44 | 0.2427185 | 0.2438924 | 0.2423196 | 0 |
| 1729123020 | 0.2427909 | -0.000808 | -0.33 | 0.2459755 | 0.2459755 | 0.2418306 | 0 |
| 1729036620 | 0.2435986 | -0.003556 | -1.44 | 0.245491 | 0.2474869 | 0.2435948 | 0 |
| 1728950220 | 0.2471551 | 0.000652 | 0.26 | 0.2465269 | 0.2478676 | 0.2441302 | 0 |
| 1728863820 | 0.2465031 | 0.0013696 | 0.56 | 0.2465031 | 0.2465031 | 0.2465031 | 0 |
| 1728777420 | 0.2451335 | 0 | 0.00 | 0.2451335 | 0.2451335 | 0.2451335 | 0 |
| 1728691020 | 0.2451335 | -0.000927 | -0.38 | 0.2456904 | 0.2475997 | 0.2433896 | 0 |
| 1728604620 | 0.246061 | 0.0006343 | 0.26 | 0.2471448 | 0.2471448 | 0.2451486 | 0 |
| 1728518220 | 0.2454267 | -0.00128 | -0.52 | 0.2481811 | 0.2481811 | 0.2446629 | 0 |
| 1728431820 | 0.2467069 | -0.001661 | -0.67 | 0.249879 | 0.249879 | 0.2467069 | 0 |
| 1728345420 | 0.2483675 | 0.0018728 | 0.76 | 0.2466338 | 0.2506436 | 0.2466338 | 0 |
| 1728259020 | 0.2464947 | 0 | 0.00 | 0.2464947 | 0.2464947 | 0.2464947 | 0 |
| 1728172620 | 0.2464947 | 0 | 0.00 | 0.2464947 | 0.2464947 | 0.2464947 | 0 |
| 1728086220 | 0.2464947 | -0.00249 | -1.00 | 0.2489045 | 0.2490262 | 0.2460615 | 0 |
| 1727999820 | 0.2489844 | 0.0010914 | 0.44 | 0.2483946 | 0.2489844 | 0.245487 | 0 |
| 1727913420 | 0.247893 | 0.0009943 | 0.40 | 0.2470137 | 0.2495089 | 0.2468663 | 0 |
| 1727827020 | 0.2468987 | -0.001287 | -0.52 | 0.247679 | 0.2490615 | 0.2464132 | 0 |
| 1727740620 | 0.2481858 | -0.000461 | -0.19 | 0.2485496 | 0.2500719 | 0.2465963 | 0 |
| 1727654220 | 0.2486473 | 0 | 0.00 | 0.2486473 | 0.2486473 | 0.2486473 | 0 |
| 1727567760 | 0.2486473 | 0 | 0.00 | 0.2486473 | 0.2486473 | 0.2486473 | 0 |
| 1727481360 | 0.2486473 | 0.0012268 | 0.50 | 0.246652 | 0.2489577 | 0.246652 | 0 |
| 1727395020 | 0.2474205 | 0.0012241 | 0.50 | 0.2461046 | 0.2490628 | 0.2457311 | 0 |
| 1727308620 | 0.2461964 | 0.0001436 | 0.06 | 0.2438203 | 0.2469079 | 0.2438203 | 0 |
| 1727222220 | 0.2460528 | 0.0020193 | 0.83 | 0.2453737 | 0.2475049 | 0.2439014 | 0 |
| 1727135820 | 0.2440335 | -0.006045 | -2.42 | 0.2499117 | 0.2499117 | 0.2420366 | 0 |
| 1727049420 | 0.2500785 | 0 | 0.00 | 0.2500785 | 0.2500785 | 0.2500785 | 0 |
| 1726963020 | 0.2500785 | 0.004326 | 1.76 | 0.2500785 | 0.2500785 | 0.2500785 | 0 |
| 1726876620 | 0.2457525 | -0.004326 | -1.73 | 0.2481722 | 0.2503669 | 0.2454726 | 0 |
| 1726790220 | 0.2500786 | 0.0006541 | 0.26 | 0.2475971 | 0.2514038 | 0.2475971 | 0 |
| 1726703820 | 0.2494245 | 0.002851 | 1.16 | 0.2466852 | 0.2504008 | 0.2465971 | 0 |
| 1726617420 | 0.2465735 | 4.7E-5 | 0.02 | 0.2441622 | 0.2480762 | 0.2441622 | 0 |
| 1726531020 | 0.2465263 | 0.0051233 | 2.12 | 0.2412508 | 0.2471649 | 0.2412508 | 0 |
| 1726444620 | 0.241403 | -0.002733 | -1.12 | 0.2410505 | 0.241403 | 0.2410505 | 0 |
| 1726358220 | 0.2441358 | 0 | 0.00 | 0.2441358 | 0.2441358 | 0.2441358 | 0 |
| 1726271820 | 0.2441358 | 0.0024692 | 1.02 | 0.2407126 | 0.2451416 | 0.2407126 | 0 |
| 1726185420 | 0.2416666 | 0.0014888 | 0.62 | 0.2388431 | 0.2418162 | 0.2388431 | 0 |
| 1726099020 | 0.2401778 | -0.000388 | -0.16 | 0.243324 | 0.243324 | 0.2397223 | 0 |
| 1726012620 | 0.240566 | -0.001576 | -0.65 | 0.2421419 | 0.2437022 | 0.2399474 | 0 |
| 1725926220 | 0.2421419 | -0.001126 | -0.46 | 0.2430023 | 0.2431182 | 0.2405624 | 0 |
| 1725839820 | 0.2432681 | 0 | 0.00 | 0.2432681 | 0.2432681 | 0.2432681 | 0 |
| 1725753420 | 0.2432681 | 0.0006126 | 0.25 | 0.2432681 | 0.2432681 | 0.2426555 | 0 |
| 1725667020 | 0.2426555 | 0.0031249 | 1.30 | 0.2395242 | 0.2440975 | 0.2395242 | 0 |
| 1725580620 | 0.2395306 | -0.00054 | -0.22 | 0.2399948 | 0.2425061 | 0.239178 | 0 |
| 1725494220 | 0.2400702 | -4.4E-5 | -0.02 | 0.2416088 | 0.2416088 | 0.2393048 | 0 |
| 1725407820 | 0.240114 | -0.000171 | -0.07 | 0.2403632 | 0.2428017 | 0.2396681 | 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
