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 | 0.0067 | 2.25589225589 | 0.297 | 0.3047 | 0.2923 | 0 | 0 | FX |
| 4 | 0.0136 | 4.68803860738 | 0.2901 | 0.3047 | 0.2837 | 0 | 0 | FX |
| 12 | 0.0116 | 3.97124272509 | 0.2921 | 0.3047 | 0.2758 | 0 | 0 | FX |
| 26 | 0.0107 | 3.65187713311 | 0.293 | 0.3064 | 0.2711 | 0 | 0 | FX |
| 52 | -0.0274 | -8.27544548475 | 0.3311 | 0.3369 | 0.2711 | 0 | 0 | FX |
| 156 | 0.0175 | 6.11460517121 | 0.2862 | 0.3496 | 0.2711 | 0 | 0 | FX |
| 260 | -0.0575 | -15.919158361 | 0.3612 | 0.367 | 0.2371 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 0.3037 | 0 | 0.00 | 0.3037 | 0.3037 | 0.3037 | 0 |
| 1738367820 | 0.3037 | 0.0017 | 0.56 | 0.3021 | 0.3047 | 0.2996 | 0 |
| 1738281420 | 0.302 | 0.0006 | 0.20 | 0.3013 | 0.3028 | 0.2985 | 0 |
| 1738195020 | 0.3014 | 0 | 0.00 | 0.3013 | 0.3033 | 0.3007 | 0 |
| 1738108620 | 0.3014 | 0.0021 | 0.70 | 0.2993 | 0.3016 | 0.2989 | 0 |
| 1738022220 | 0.2993 | 0.0001 | 0.03 | 0.297 | 0.2998 | 0.2923 | 0 |
| 1737935820 | 0.2992 | 0 | 0.00 | 0.2992 | 0.2992 | 0.2992 | 0 |
| 1737849420 | 0.2992 | 0 | 0.00 | 0.2992 | 0.2992 | 0.2992 | 0 |
| 1737763020 | 0.2992 | 0.0018 | 0.61 | 0.2975 | 0.2993 | 0.2928 | 0 |
| 1737676620 | 0.2974 | 0.0003001 | 0.10 | 0.2970999 | 0.2996 | 0.2955999 | 0 |
| 1737590220 | 0.2970999 | 0.0036999 | 1.26 | 0.2931 | 0.2983 | 0.2905 | 0 |
| 1737503820 | 0.2934 | 0.0016 | 0.55 | 0.2919 | 0.2958 | 0.2918 | 0 |
| 1737417420 | 0.2918 | -0.0028 | -0.95 | 0.2945 | 0.2945999 | 0.2912 | 0 |
| 1737331020 | 0.2945999 | 0 | 0.00 | 0.2945999 | 0.2945999 | 0.2945999 | 0 |
| 1737244620 | 0.2945999 | 0.0078999 | 2.76 | 0.2945999 | 0.2945999 | 0.2945999 | 0 |
| 1737158220 | 0.2867 | -0.008 | -2.71 | 0.2947 | 0.2965999 | 0.2867 | 0 |
| 1737071820 | 0.2947 | -0.0008 | -0.27 | 0.2955999 | 0.2983 | 0.2935 | 0 |
| 1736985420 | 0.2955 | 0.0008 | 0.27 | 0.2948 | 0.2968 | 0.2914 | 0 |
| 1736899020 | 0.2947 | 0.002 | 0.68 | 0.2929 | 0.2959 | 0.29 | 0 |
| 1736812620 | 0.2927 | -0.0017 | -0.58 | 0.2935 | 0.2965 | 0.2901 | 0 |
| 1736726220 | 0.2944 | 0 | 0.00 | 0.2944 | 0.2944 | 0.2944 | 0 |
| 1736639820 | 0.2944 | 0 | 0.00 | 0.2944 | 0.2944 | 0.2944 | 0 |
| 1736553420 | 0.2944 | -0.0017 | -0.57 | 0.296 | 0.2970999 | 0.2923 | 0 |
| 1736467020 | 0.2960999 | 0.0039999 | 1.37 | 0.2921 | 0.2963 | 0.2902 | 0 |
| 1736380620 | 0.2921 | 0.0013 | 0.45 | 0.2908 | 0.2936 | 0.2896 | 0 |
| 1736294220 | 0.2908 | 0.0009 | 0.31 | 0.29 | 0.2926 | 0.2859999 | 0 |
| 1736207820 | 0.2899 | -0.0002 | -0.07 | 0.2879 | 0.2907 | 0.2837 | 0 |
| 1736121420 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1736035020 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1735948620 | 0.2901 | -0.0005 | -0.17 | 0.2905 | 0.2907 | 0.2877 | 0 |
| 1735862220 | 0.2906 | 0.0071001 | 2.50 | 0.2836 | 0.2909 | 0.28 | 0 |
| 1735775820 | 0.2834999 | -0.0034 | -1.19 | 0.2893 | 0.2894 | 0.2831 | 0 |
| 1735689420 | 0.2869 | 0 | 0.00 | 0.2869 | 0.2869 | 0.2869 | 0 |
| 1735603020 | 0.2869 | 0.0006 | 0.21 | 0.2861 | 0.2877 | 0.2823 | 0 |
| 1735516620 | 0.2863 | 0 | 0.00 | 0.2863 | 0.2863 | 0.2863 | 0 |
| 1735430220 | 0.2863 | 0 | 0.00 | 0.2863 | 0.2863 | 0.2863 | 0 |
| 1735343760 | 0.2863 | 0.0103 | 3.73 | 0.2879 | 0.288 | 0.276 | 0 |
| 1735257420 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1735171020 | 0.276 | -0.0148 | -5.09 | 0.2869 | 0.2837 | 0.2758 | 0 |
| 1735084620 | 0.2908 | 0.0049 | 1.71 | 0.2858 | 0.291 | 0.2851 | 0 |
| 1734998220 | 0.2859 | -0.0045 | -1.55 | 0.2911 | 0.2915 | 0.2852 | 0 |
| 1734911820 | 0.2904 | 0 | 0.00 | 0.2904 | 0.2904 | 0.2904 | 0 |
| 1734825420 | 0.2904 | 0 | 0.00 | 0.2904 | 0.2904 | 0.2904 | 0 |
| 1734739020 | 0.2904 | 0.0016 | 0.55 | 0.2887 | 0.2932 | 0.287 | 0 |
| 1734652620 | 0.2888 | 0.0057 | 2.01 | 0.2829 | 0.2903 | 0.2795 | 0 |
| 1734566220 | 0.2831 | -0.0014 | -0.49 | 0.2846 | 0.2865 | 0.28 | 0 |
| 1734479820 | 0.2844999 | 0.0036999 | 1.32 | 0.2808 | 0.2863 | 0.2796 | 0 |
| 1734393420 | 0.2808 | -0.0063 | -2.19 | 0.2866 | 0.2875 | 0.2807 | 0 |
| 1734307020 | 0.2871 | 0 | 0.00 | 0.2871 | 0.2871 | 0.2871 | 0 |
| 1734220620 | 0.2871 | 0 | 0.00 | 0.2871 | 0.2871 | 0.2871 | 0 |
| 1734134220 | 0.2871 | -0.0018 | -0.62 | 0.2891 | 0.29 | 0.2858 | 0 |
| 1734047820 | 0.2889 | -0.0009 | -0.31 | 0.2899 | 0.2940999 | 0.2843 | 0 |
| 1733961420 | 0.2898 | 0.0048001 | 1.68 | 0.2852 | 0.2909 | 0.2849999 | 0 |
| 1733875020 | 0.2849999 | 0.0041999 | 1.50 | 0.2808 | 0.2854 | 0.2808 | 0 |
| 1733788620 | 0.2808 | -0.0008 | -0.28 | 0.2816 | 0.2828 | 0.2772 | 0 |
| 1733702220 | 0.2816 | 0 | 0.00 | 0.2816 | 0.2816 | 0.2816 | 0 |
| 1733615820 | 0.2816 | 0 | 0.00 | 0.2816 | 0.2816 | 0.2816 | 0 |
| 1733529420 | 0.2816 | -0.0011 | -0.39 | 0.2828 | 0.2854 | 0.2812 | 0 |
| 1733443020 | 0.2827 | 0 | 0.00 | 0.2826 | 0.2858 | 0.2809 | 0 |
| 1733356620 | 0.2827 | 0.0014 | 0.50 | 0.2813 | 0.2837 | 0.2817 | 0 |
| 1733270220 | 0.2813 | 0.0008 | 0.29 | 0.2805 | 0.2816 | 0.2786 | 0 |
| 1733183820 | 0.2805 | -0.0064 | -2.23 | 0.2836 | 0.2833 | 0.2783 | 0 |
| 1733097420 | 0.2869 | 0 | 0.00 | 0.2869 | 0.2869 | 0.2869 | 0 |
| 1733011020 | 0.2869 | 0 | 0.00 | 0.2869 | 0.2869 | 0.2869 | 0 |
| 1732924620 | 0.2869 | 0.0049001 | 1.74 | 0.2819 | 0.287 | 0.2766 | 0 |
| 1732838220 | 0.2819999 | -0.0037 | -1.30 | 0.2856 | 0.2863 | 0.2818 | 0 |
| 1732751820 | 0.2857 | -0.0091 | -3.09 | 0.2947 | 0.2936 | 0.2853 | 0 |
| 1732665420 | 0.2948 | -0.0015 | -0.51 | 0.2968 | 0.2965 | 0.2933 | 0 |
| 1732579020 | 0.2963 | 0.0008 | 0.27 | 0.2943 | 0.2974 | 0.2919 | 0 |
| 1732492620 | 0.2955 | 0 | 0.00 | 0.2955 | 0.2955 | 0.2955 | 0 |
| 1732406220 | 0.2955 | 0 | 0.00 | 0.2955 | 0.2955 | 0.2955 | 0 |
| 1732319820 | 0.2955 | 0.0019 | 0.65 | 0.2937 | 0.2964 | 0.2935 | 0 |
| 1732233420 | 0.2936 | -0.001 | -0.34 | 0.2945 | 0.2954 | 0.2921 | 0 |
| 1732147020 | 0.2945999 | 0.0018999 | 0.65 | 0.2925 | 0.2954 | 0.293 | 0 |
| 1732060620 | 0.2927 | -0.0026 | -0.88 | 0.2953 | 0.296 | 0.2925 | 0 |
| 1731974220 | 0.2953 | 0.0008 | 0.27 | 0.2942 | 0.2975 | 0.2932 | 0 |
| 1731887820 | 0.2945 | 0 | 0.00 | 0.2945 | 0.2945 | 0.2945 | 0 |
| 1731801420 | 0.2945 | 0 | 0.00 | 0.2945 | 0.2945 | 0.2945 | 0 |
| 1731715020 | 0.2945 | -0.0008 | -0.27 | 0.2954 | 0.2950999 | 0.2919 | 0 |
| 1731628620 | 0.2953 | 0.0026 | 0.89 | 0.2928 | 0.2957 | 0.2909 | 0 |
| 1731542220 | 0.2927 | -0.001 | -0.34 | 0.2937 | 0.2945 | 0.2917 | 0 |
| 1731455820 | 0.2937 | 0.0027 | 0.93 | 0.2911 | 0.2938 | 0.2903 | 0 |
| 1731369420 | 0.291 | -0.0011 | -0.38 | 0.2919 | 0.292 | 0.2883 | 0 |
| 1731283020 | 0.2921 | 0 | 0.00 | 0.2921 | 0.2921 | 0.2921 | 0 |
| 1731196620 | 0.2921 | 0 | 0.00 | 0.2921 | 0.2921 | 0.2921 | 0 |
| 1731110220 | 0.2921 | 0.0004 | 0.14 | 0.2918 | 0.2932 | 0.289 | 0 |
| 1731023820 | 0.2917 | 0.0197 | 7.24 | 0.2967 | 0.2954 | 0.2901 | 0 |
| 1730937420 | 0.272 | -0.0177 | -6.11 | 0.2895 | 0.2873 | 0.2711 | 0 |
| 1730851020 | 0.2897 | 0.0007 | 0.24 | 0.2891 | 0.2911 | 0.2869 | 0 |
| 1730764620 | 0.289 | 0.0033 | 1.16 | 0.2847 | 0.2913 | 0.2834999 | 0 |
| 1730678220 | 0.2857 | 0 | 0.00 | 0.2857 | 0.2857 | 0.2857 | 0 |
| 1730591820 | 0.2857 | 0 | 0.00 | 0.2857 | 0.2857 | 0.2857 | 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
