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 | -0.0287099 | -0.858280145289 | 3.34505 | 3.3469391 | 3.298529 | 0 | 0 | FX |
| 4 | 0.0132736 | 0.401856880568 | 3.3030665 | 3.3746736 | 3.2955636 | 0 | 0 | FX |
| 12 | -0.0164017 | -0.492138334869 | 3.3327418 | 3.3864114 | 3.2879375 | 0 | 0 | FX |
| 26 | -0.024456 | -0.732041084459 | 3.3407961 | 3.4336292 | 3.2654247 | 0 | 0 | FX |
| 52 | -0.0673057 | -1.98914732742 | 3.3836458 | 3.4336292 | 3.2654247 | 0 | 0 | FX |
| 156 | -0.1667327 | -4.78694272483 | 3.4830728 | 3.805398 | 3.2649884 | 0 | 0 | FX |
| 260 | 0.0681108 | 2.09685935657 | 3.2482293 | 3.805398 | 3.0229951 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 3.3163401 | 0 | 0.05 | 3.3140539 | 3.3229737 | 3.308898 | 0 |
| 1740700620 | 3.3147599 | 0.01 | 0.16 | 3.3096725 | 3.3172274 | 3.3040394 | 0 |
| 1740614220 | 3.3096058 | 0 | 0.06 | 3.3079785 | 3.3123371 | 3.298529 | 0 |
| 1740527820 | 3.3074621 | -0.03 | -0.79 | 3.333244 | 3.3358354 | 3.3074621 | 0 |
| 1740441420 | 3.3337463 | -0.01 | -0.36 | 3.3330877 | 3.3469391 | 3.3330877 | 0 |
| 1740355020 | 3.3457121 | 0 | 0.00 | 3.3457121 | 3.3457121 | 3.3457121 | 0 |
| 1740268620 | 3.3457121 | 0 | 0.00 | 3.3457121 | 3.3457121 | 3.3457121 | 0 |
| 1740182220 | 3.3457121 | 0 | 0.05 | 3.3456454 | 3.3550758 | 3.3412778 | 0 |
| 1740095820 | 3.3438822 | -0.01 | -0.28 | 3.3536698 | 3.3572445 | 3.3433658 | 0 |
| 1740009420 | 3.3533216 | -0 | -0.11 | 3.358707 | 3.362688 | 3.3533216 | 0 |
| 1739923020 | 3.3568518 | 0.01 | 0.32 | 3.3449154 | 3.3598077 | 3.3487977 | 0 |
| 1739836620 | 3.346197 | -0 | -0.01 | 3.3455784 | 3.3509289 | 3.3438807 | 0 |
| 1739750220 | 3.3465819 | 0 | 0.00 | 3.3465819 | 3.3465819 | 3.3465819 | 0 |
| 1739663820 | 3.3465819 | 0 | 0.00 | 3.3465819 | 3.3465819 | 3.3465819 | 0 |
| 1739577420 | 3.3465819 | -0 | -0.13 | 3.3538732 | 3.3574466 | 3.3423879 | 0 |
| 1739491020 | 3.350884 | 0 | 0.01 | 3.3490346 | 3.3590359 | 3.3408958 | 0 |
| 1739404620 | 3.3505224 | -0.01 | -0.34 | 3.3617163 | 3.3652708 | 3.3477275 | 0 |
| 1739318220 | 3.3617983 | -0.01 | -0.30 | 3.36991 | 3.3713737 | 3.3611237 | 0 |
| 1739231820 | 3.3720441 | -0 | -0.02 | 3.3664551 | 3.3746736 | 3.359182 | 0 |
| 1739145420 | 3.3726872 | 0 | 0.00 | 3.3726872 | 3.3726872 | 3.3726872 | 0 |
| 1739059020 | 3.3726872 | 0 | 0.00 | 3.3726872 | 3.3726872 | 3.3726872 | 0 |
| 1738972620 | 3.3726872 | 0.02 | 0.71 | 3.3503095 | 3.374288 | 3.3443381 | 0 |
| 1738886220 | 3.348833 | 0.01 | 0.24 | 3.3420419 | 3.3540226 | 3.3377709 | 0 |
| 1738799820 | 3.3407182 | -0.01 | -0.21 | 3.3470635 | 3.3506326 | 3.3390594 | 0 |
| 1738713420 | 3.347864 | 0.01 | 0.27 | 3.3391934 | 3.3500264 | 3.3304155 | 0 |
| 1738627020 | 3.3388124 | 0.03 | 0.87 | 3.2955636 | 3.3388124 | 3.2955636 | 0 |
| 1738540620 | 3.3099102 | 0 | 0.13 | 3.3030665 | 3.3099102 | 3.3030665 | 0 |
| 1738454220 | 3.3055131 | 0 | 0.00 | 3.3055131 | 3.3055131 | 3.3055131 | 0 |
| 1738367820 | 3.3055131 | 0 | 0.07 | 3.3028119 | 3.3176328 | 3.2992564 | 0 |
| 1738281420 | 3.3031731 | -0.01 | -0.24 | 3.3121282 | 3.3233702 | 3.2970673 | 0 |
| 1738195020 | 3.3111357 | -0 | -0.05 | 3.3127245 | 3.317167 | 3.3049236 | 0 |
| 1738108620 | 3.3127453 | 0.01 | 0.17 | 3.3074368 | 3.318347 | 3.3094178 | 0 |
| 1738022220 | 3.3069745 | 0 | 0.03 | 3.3055945 | 3.3078203 | 3.2879375 | 0 |
| 1737935820 | 3.3059899 | 0 | 0.00 | 3.3059899 | 3.3059899 | 3.3059899 | 0 |
| 1737849420 | 3.3059899 | 0 | 0.00 | 3.3059899 | 3.3059899 | 3.3059899 | 0 |
| 1737763020 | 3.3059899 | -0.02 | -0.49 | 3.322827 | 3.3222058 | 3.300178 | 0 |
| 1737676620 | 3.322139 | 0 | 0.05 | 3.3219058 | 3.3310127 | 3.3169027 | 0 |
| 1737590220 | 3.320598 | -0.01 | -0.40 | 3.3340703 | 3.3367682 | 3.3188859 | 0 |
| 1737503820 | 3.3339921 | -0 | -0.15 | 3.3382858 | 3.3345393 | 3.3186931 | 0 |
| 1737417420 | 3.3389466 | -0.01 | -0.22 | 3.3455799 | 3.3455799 | 3.332619 | 0 |
| 1737331020 | 3.346221 | 0 | 0.00 | 3.346221 | 3.346221 | 3.346221 | 0 |
| 1737244620 | 3.346221 | 0 | 0.00 | 3.346221 | 3.346221 | 3.346221 | 0 |
| 1737158220 | 3.346221 | -0.01 | -0.28 | 3.3538568 | 3.3600014 | 3.346221 | 0 |
| 1737071820 | 3.3557789 | -0.02 | -0.45 | 3.3713027 | 3.3709639 | 3.3544044 | 0 |
| 1736985420 | 3.3708953 | 0.01 | 0.18 | 3.3646003 | 3.3730667 | 3.3579396 | 0 |
| 1736899020 | 3.3648968 | -0.01 | -0.29 | 3.3751522 | 3.3756172 | 3.361227 | 0 |
| 1736812620 | 3.3745461 | 0.01 | 0.23 | 3.3663466 | 3.3864114 | 3.3688065 | 0 |
| 1736726220 | 3.3669147 | 0 | 0.00 | 3.3669147 | 3.3669147 | 3.3669147 | 0 |
| 1736639820 | 3.3669147 | 0 | 0.00 | 3.364479 | 3.3669147 | 3.364479 | 0 |
| 1736553420 | 3.3669147 | 0.01 | 0.39 | 3.3535837 | 3.3733199 | 3.3476816 | 0 |
| 1736467020 | 3.3537423 | 0 | 0.03 | 3.3539673 | 3.3571963 | 3.3499503 | 0 |
| 1736380620 | 3.3528856 | 0 | 0.15 | 3.3480309 | 3.3617205 | 3.3478509 | 0 |
| 1736294220 | 3.3479636 | 0.03 | 0.88 | 3.3411464 | 3.3484848 | 3.3329648 | 0 |
| 1736207820 | 3.3186003 | -0.02 | -0.62 | 3.3503601 | 3.3517396 | 3.3186003 | 0 |
| 1736121420 | 3.3393312 | 0 | 0.00 | 3.3402712 | 3.3402712 | 3.3393312 | 0 |
| 1736035020 | 3.3393312 | 0 | 0.00 | 3.3402712 | 3.3402712 | 3.3393312 | 0 |
| 1735948620 | 3.3393312 | -0.02 | -0.71 | 3.3639929 | 3.3661336 | 3.3393312 | 0 |
| 1735862220 | 3.363186 | 0.03 | 0.80 | 3.3380912 | 3.3671376 | 3.3303013 | 0 |
| 1735775820 | 3.3364969 | 0.01 | 0.18 | 3.3364969 | 3.3364969 | 3.3364969 | 0 |
| 1735689420 | 3.3304988 | 0 | 0.00 | 3.3304988 | 3.3304988 | 3.3304988 | 0 |
| 1735603020 | 3.3304988 | 0.02 | 0.58 | 3.3149932 | 3.3330318 | 3.3094083 | 0 |
| 1735516620 | 3.3112604 | 0 | 0.00 | 3.312059 | 3.312059 | 3.3112604 | 0 |
| 1735430220 | 3.3112604 | -0 | -0.01 | 3.312059 | 3.312059 | 3.3112604 | 0 |
| 1735343760 | 3.3114808 | -0 | -0.12 | 3.3145335 | 3.3201786 | 3.3075989 | 0 |
| 1735257420 | 3.3155055 | -0.02 | -0.52 | 3.3329425 | 3.3329425 | 3.3149973 | 0 |
| 1735171020 | 3.332976 | 0 | 0.05 | 3.332976 | 3.332976 | 3.3271803 | 0 |
| 1735084620 | 3.3314136 | 0 | 0.14 | 3.3268703 | 3.3331211 | 3.3172947 | 0 |
| 1734998220 | 3.3267812 | 0 | 0.10 | 3.3218408 | 3.3280164 | 3.3155657 | 0 |
| 1734911820 | 3.3233604 | 0 | 0.01 | 3.3233604 | 3.3233604 | 3.3229597 | 0 |
| 1734825420 | 3.3229597 | 0 | 0.00 | 3.3233604 | 3.3233604 | 3.3229597 | 0 |
| 1734739020 | 3.3229597 | -0.01 | -0.31 | 3.331626 | 3.3336459 | 3.3178955 | 0 |
| 1734652620 | 3.3333779 | 0.01 | 0.22 | 3.3218924 | 3.3443103 | 3.3128325 | 0 |
| 1734566220 | 3.3259675 | 0.01 | 0.39 | 3.3108404 | 3.3275236 | 3.3041699 | 0 |
| 1734479820 | 3.3131118 | -0.01 | -0.31 | 3.323803 | 3.3244387 | 3.3060882 | 0 |
| 1734393420 | 3.3235807 | -0 | -0.10 | 3.324909 | 3.3321513 | 3.320424 | 0 |
| 1734307020 | 3.3269791 | 0 | 0.00 | 3.3269791 | 3.3269791 | 3.3269791 | 0 |
| 1734220620 | 3.3269791 | 0 | 0.00 | 3.3269791 | 3.3269791 | 3.3269791 | 0 |
| 1734134220 | 3.3269791 | -0.01 | -0.34 | 3.3360632 | 3.3415672 | 3.323776 | 0 |
| 1734047820 | 3.3383694 | -0 | -0.10 | 3.3442971 | 3.3484013 | 3.3355175 | 0 |
| 1733961420 | 3.3415858 | 0.01 | 0.37 | 3.3305301 | 3.35076 | 3.3292335 | 0 |
| 1733875020 | 3.3291915 | 0.01 | 0.15 | 3.3248634 | 3.3401542 | 3.3209886 | 0 |
| 1733788620 | 3.3241076 | -0 | -0.15 | 3.3327418 | 3.3368901 | 3.322264 | 0 |
| 1733702220 | 3.329008 | 0 | 0.14 | 3.329008 | 3.329008 | 3.3243261 | 0 |
| 1733615820 | 3.3243261 | 0 | 0.00 | 3.3243261 | 3.3243261 | 3.3243261 | 0 |
| 1733529420 | 3.3243261 | -0.03 | -0.87 | 3.3536125 | 3.3547665 | 3.3220506 | 0 |
| 1733443020 | 3.3534208 | -0.01 | -0.34 | 3.3626452 | 3.365311 | 3.3503601 | 0 |
| 1733356620 | 3.3648177 | -0 | -0.04 | 3.36577 | 3.3766268 | 3.357451 | 0 |
| 1733270220 | 3.3662361 | -0.01 | -0.27 | 3.3764145 | 3.3790968 | 3.3621729 | 0 |
| 1733183820 | 3.3753895 | 0.01 | 0.35 | 3.3678782 | 3.3803295 | 3.3665355 | 0 |
| 1733097420 | 3.3636735 | 0 | 0.08 | 3.361248 | 3.3636735 | 3.3609475 | 0 |
| 1733011020 | 3.3609779 | 0 | 0.05 | 3.361248 | 3.361248 | 3.3591326 | 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
