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 | -0.0200228 | -1.02885609719 | 1.9461225 | 1.9565175 | 1.9052186 | 0 | 0 | FX |
| 4 | -0.0016788 | -0.0870846935994 | 1.9277785 | 1.9708468 | 1.9052186 | 0 | 0 | FX |
| 12 | 0.0950874 | 5.19316008964 | 1.8310123 | 1.9708468 | 1.68386 | 0 | 0 | FX |
| 26 | 0.00754 | 0.3930031471 | 1.9185597 | 1.9708468 | 1.68386 | 0 | 0 | FX |
| 52 | -0.1856117 | -8.78963384864 | 2.1117114 | 2.1785735 | 1.68386 | 0 | 0 | FX |
| 156 | 0.2152432 | 12.5810200914 | 1.7108565 | 2.3063732 | 1.68386 | 0 | 0 | FX |
| 260 | -0.2640003 | -12.0542577964 | 2.1901 | 2.3063732 | 1.3266 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740614220 | 1.9224882 | -0.01 | -0.60 | 1.9343706 | 1.943884 | 1.9171169 | 0 |
| 1740527820 | 1.9341877 | 0.01 | 0.42 | 1.9247449 | 1.9372815 | 1.9052186 | 0 |
| 1740441420 | 1.9261756 | -0.02 | -0.92 | 1.9372178 | 1.9518468 | 1.9230517 | 0 |
| 1740355020 | 1.9440554 | 0 | 0.00 | 1.9440554 | 1.9440554 | 1.9440554 | 0 |
| 1740268620 | 1.9440554 | 0 | 0.00 | 1.9440554 | 1.9440554 | 1.9440554 | 0 |
| 1740182220 | 1.9440554 | -0 | -0.09 | 1.9457737 | 1.9528709 | 1.9379166 | 0 |
| 1740095820 | 1.9458071 | -0 | -0.08 | 1.9461225 | 1.9565175 | 1.9312837 | 0 |
| 1740009420 | 1.9472921 | -0.01 | -0.65 | 1.9613429 | 1.9623681 | 1.9428444 | 0 |
| 1739923020 | 1.9600985 | 0.02 | 0.85 | 1.9456209 | 1.9708468 | 1.9427045 | 0 |
| 1739836620 | 1.9436673 | -0 | -0.23 | 1.9506655 | 1.952654 | 1.9370003 | 0 |
| 1739750220 | 1.9481736 | 0 | 0.00 | 1.9481736 | 1.9481736 | 1.9481736 | 0 |
| 1739663820 | 1.9481736 | 0 | 0.00 | 1.9481736 | 1.9481736 | 1.9481736 | 0 |
| 1739577420 | 1.9481736 | 0.02 | 0.79 | 1.9339119 | 1.9518188 | 1.9182706 | 0 |
| 1739491020 | 1.9329302 | -0.02 | -1.07 | 1.9509762 | 1.9604021 | 1.9303164 | 0 |
| 1739404620 | 1.9539199 | 0.01 | 0.62 | 1.9439325 | 1.9663074 | 1.9421999 | 0 |
| 1739318220 | 1.9419615 | 0 | 0.14 | 1.9404157 | 1.9489453 | 1.9293354 | 0 |
| 1739231820 | 1.9392014 | 0 | 0.24 | 1.9389457 | 1.9458835 | 1.9118348 | 0 |
| 1739145420 | 1.9344759 | 0 | 0.00 | 1.9344759 | 1.9344759 | 1.9344759 | 0 |
| 1739059020 | 1.9344759 | 0 | 0.00 | 1.9344759 | 1.9344759 | 1.9344759 | 0 |
| 1738972620 | 1.9344759 | -0.01 | -0.58 | 1.9445647 | 1.9560864 | 1.933348 | 0 |
| 1738886220 | 1.9458059 | 0.01 | 0.64 | 1.9344339 | 1.9533444 | 1.929639 | 0 |
| 1738799820 | 1.9333791 | -0.02 | -1.03 | 1.9568313 | 1.954266 | 1.9225023 | 0 |
| 1738713420 | 1.9535764 | -0 | -0.16 | 1.9563811 | 1.9706703 | 1.9299085 | 0 |
| 1738627020 | 1.956677 | 0.02 | 0.93 | 1.9609134 | 1.9657879 | 1.9370498 | 0 |
| 1738540620 | 1.938655 | 0 | 0.00 | 1.938655 | 1.938655 | 1.938655 | 0 |
| 1738454220 | 1.938655 | 0 | 0.00 | 1.938655 | 1.938655 | 1.938655 | 0 |
| 1738367820 | 1.938655 | 0.01 | 0.59 | 1.9260063 | 1.9482594 | 1.9151297 | 0 |
| 1738281420 | 1.9272842 | 0 | 0.03 | 1.9261875 | 1.9334311 | 1.9067725 | 0 |
| 1738195020 | 1.9266532 | 0 | 0.04 | 1.9261503 | 1.938597 | 1.9190998 | 0 |
| 1738108620 | 1.9259624 | 0.01 | 0.61 | 1.9140309 | 1.9290146 | 1.9085273 | 0 |
| 1738022220 | 1.9141909 | 0.02 | 1.20 | 1.8992656 | 1.917631 | 1.8713603 | 0 |
| 1737935820 | 1.8915246 | 0 | 0.00 | 1.8915246 | 1.8915246 | 1.8915246 | 0 |
| 1737849420 | 1.8915246 | 0 | 0.00 | 1.8915246 | 1.8915246 | 1.8915246 | 0 |
| 1737763020 | 1.8915246 | -0.01 | -0.60 | 1.9029767 | 1.9105686 | 1.875527 | 0 |
| 1737676620 | 1.9029111 | 0 | 0.21 | 1.8977988 | 1.9155094 | 1.888414 | 0 |
| 1737590220 | 1.8988431 | 0.02 | 1.02 | 1.8770091 | 1.9049749 | 1.8581447 | 0 |
| 1737503820 | 1.8797568 | 0.01 | 0.34 | 1.8722552 | 1.895012 | 1.867936 | 0 |
| 1737417420 | 1.8734104 | -0.01 | -0.31 | 1.8813623 | 1.885216 | 1.8662921 | 0 |
| 1737331020 | 1.8792799 | 0 | 0.00 | 1.8792799 | 1.8792799 | 1.8792799 | 0 |
| 1737244620 | 1.8792799 | 0.05 | 2.96 | 1.8792799 | 1.8792799 | 1.8792799 | 0 |
| 1737158220 | 1.8251675 | -0.05 | -2.76 | 1.8771531 | 1.892109 | 1.8251675 | 0 |
| 1737071820 | 1.8770449 | -0.01 | -0.27 | 1.8829001 | 1.9006589 | 1.870766 | 0 |
| 1736985420 | 1.8820564 | 0 | 0.17 | 1.880044 | 1.8865126 | 1.8567753 | 0 |
| 1736899020 | 1.8788416 | 0.01 | 0.49 | 1.8702351 | 1.8904392 | 1.8579719 | 0 |
| 1736812620 | 1.8697167 | -0.01 | -0.34 | 1.8709102 | 1.8907846 | 1.849569 | 0 |
| 1736726220 | 1.8760341 | 0 | 0.00 | 1.8760341 | 1.8760341 | 1.8760341 | 0 |
| 1736639820 | 1.8760341 | 0 | 0.00 | 1.8760341 | 1.8760341 | 1.8760341 | 0 |
| 1736553420 | 1.8760341 | -0.01 | -0.69 | 1.8884657 | 1.8950947 | 1.8596093 | 0 |
| 1736467020 | 1.8890464 | 0.02 | 1.17 | 1.8700581 | 1.8897326 | 1.850002 | 0 |
| 1736380620 | 1.8672721 | 0.01 | 0.52 | 1.8577223 | 1.8765082 | 1.8461006 | 0 |
| 1736294220 | 1.8576803 | 0.01 | 0.58 | 1.8469221 | 1.8712559 | 1.8302059 | 0 |
| 1736207820 | 1.8470283 | 0.01 | 0.54 | 1.8381619 | 1.8511377 | 1.8124255 | 0 |
| 1736121420 | 1.8370531 | 0 | 0.00 | 1.8370531 | 1.8370531 | 1.8370531 | 0 |
| 1736035020 | 1.8370531 | 0 | 0.00 | 1.8370531 | 1.8370531 | 1.8370531 | 0 |
| 1735948620 | 1.8370531 | -0.01 | -0.62 | 1.8514625 | 1.8536312 | 1.8332465 | 0 |
| 1735862220 | 1.8485403 | 0.04 | 2.26 | 1.8090807 | 1.8548016 | 1.7856467 | 0 |
| 1735775820 | 1.8077197 | -0.03 | -1.42 | 1.8417698 | 1.843565 | 1.8043447 | 0 |
| 1735689420 | 1.8337804 | 0 | 0.00 | 1.8337804 | 1.8337804 | 1.8337804 | 0 |
| 1735603020 | 1.8337804 | 0 | 0.04 | 1.8318661 | 1.8476694 | 1.8129176 | 0 |
| 1735516620 | 1.8331261 | 0 | 0.00 | 1.8331261 | 1.8331261 | 1.8331261 | 0 |
| 1735430220 | 1.8331261 | 0 | 0.00 | 1.8331261 | 1.8331261 | 1.8331261 | 0 |
| 1735343760 | 1.8331261 | 0.14 | 8.56 | 1.8448965 | 1.8455521 | 1.8222689 | 0 |
| 1735257420 | 1.6885308 | -0 | -0.05 | 1.6879133 | 1.692377 | 1.68386 | 0 |
| 1735171020 | 1.6893004 | -0.15 | -8.16 | 1.8434554 | 1.8223146 | 1.6850872 | 0 |
| 1735084620 | 1.8394371 | 0.01 | 0.38 | 1.8335188 | 1.8417347 | 1.82645 | 0 |
| 1734998220 | 1.832401 | -0.03 | -1.49 | 1.8614002 | 1.8657911 | 1.8307166 | 0 |
| 1734911820 | 1.8600277 | 0 | 0.00 | 1.8600277 | 1.8600277 | 1.8600277 | 0 |
| 1734825420 | 1.8600277 | 0 | 0.00 | 1.8600277 | 1.8600277 | 1.8600277 | 0 |
| 1734739020 | 1.8600277 | 0 | 0.04 | 1.8581603 | 1.8870312 | 1.8488474 | 0 |
| 1734652620 | 1.859256 | 0.05 | 2.73 | 1.8099154 | 1.8733406 | 1.7870123 | 0 |
| 1734566220 | 1.8098803 | -0.02 | -1.32 | 1.8331918 | 1.8408701 | 1.7910312 | 0 |
| 1734479820 | 1.8340961 | 0.02 | 1.18 | 1.8138451 | 1.8465376 | 1.8015578 | 0 |
| 1734393420 | 1.8126911 | -0.03 | -1.66 | 1.8422976 | 1.8526861 | 1.8118037 | 0 |
| 1734307020 | 1.8432225 | 0 | 0.00 | 1.8432225 | 1.8432225 | 1.8432225 | 0 |
| 1734220620 | 1.8432225 | 0 | 0.00 | 1.8432225 | 1.8432225 | 1.8432225 | 0 |
| 1734134220 | 1.8432225 | -0.02 | -1.08 | 1.8644782 | 1.867162 | 1.8355031 | 0 |
| 1734047820 | 1.8633293 | -0.01 | -0.36 | 1.87075 | 1.8918467 | 1.8403788 | 0 |
| 1733961420 | 1.8700674 | 0.03 | 1.46 | 1.8442377 | 1.8772542 | 1.8353048 | 0 |
| 1733875020 | 1.8431187 | 0.01 | 0.69 | 1.8305793 | 1.8488977 | 1.8186151 | 0 |
| 1733788620 | 1.8305466 | -0 | -0.02 | 1.8327486 | 1.8403819 | 1.8065494 | 0 |
| 1733702220 | 1.8308782 | 0 | 0.00 | 1.8308782 | 1.8308782 | 1.8308782 | 0 |
| 1733615820 | 1.8308782 | 0 | 0.00 | 1.8308782 | 1.8308782 | 1.8308782 | 0 |
| 1733529420 | 1.8308782 | -0 | -0.25 | 1.8363349 | 1.8508618 | 1.8252586 | 0 |
| 1733443020 | 1.8355564 | 0.01 | 0.28 | 1.8310123 | 1.8535201 | 1.821431 | 0 |
| 1733356620 | 1.8304634 | 0 | 0.03 | 1.8292393 | 1.8333744 | 1.8222512 | 0 |
| 1733270220 | 1.8299638 | -0 | -0.08 | 1.8313917 | 1.8372886 | 1.8135854 | 0 |
| 1733183820 | 1.8314955 | -0.02 | -0.87 | 1.853904 | 1.8536318 | 1.8211795 | 0 |
| 1733097420 | 1.8476178 | 0 | 0.00 | 1.8476178 | 1.8476178 | 1.8476178 | 0 |
| 1733011020 | 1.8476178 | 0 | 0.00 | 1.8476178 | 1.8476178 | 1.8476178 | 0 |
| 1732924620 | 1.8476178 | 0.01 | 0.66 | 1.8345127 | 1.8538963 | 1.8092412 | 0 |
| 1732838220 | 1.8354886 | -0.03 | -1.53 | 1.8640714 | 1.8703902 | 1.8337404 | 0 |
| 1732751820 | 1.8639598 | -0.05 | -2.81 | 1.9150895 | 1.9232415 | 1.86116 | 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
