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 | -0.042184 | -1.6248675924 | 2.59615 | 2.6137015 | 2.5420687 | 0 | 0 | FX |
| 4 | 0.0433159 | 1.72528621173 | 2.5106501 | 2.6137015 | 2.5020096 | 0 | 0 | FX |
| 12 | 0.0819209 | 3.31389180561 | 2.4720451 | 2.6137015 | 2.4161336 | 0 | 0 | FX |
| 26 | 0.0338382 | 1.34271761932 | 2.5201278 | 2.6976842 | 2.4080513 | 0 | 0 | FX |
| 52 | -0.034717 | -1.34110665539 | 2.588683 | 85.528165 | 2.4080513 | 0 | 0 | FX |
| 156 | 0.1407071 | 5.83058452618 | 2.4132589 | 85.528165 | 2.2659978 | 0 | 0 | FX |
| 260 | 0.1376547 | 5.6968942702 | 2.4163113 | 95.247088 | 2.0969555 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737331020 | 2.5546742 | 0 | 0.08 | 2.5526323 | 2.5577905 | 2.5498213 | 0 |
| 1737244620 | 2.5526323 | 0 | 0.00 | 2.5526323 | 2.5526323 | 2.5526113 | 0 |
| 1737158220 | 2.5526113 | -0.01 | -0.41 | 2.5632581 | 2.5645941 | 2.5440016 | 0 |
| 1737071820 | 2.563225 | 0.01 | 0.30 | 2.554047 | 2.5714715 | 2.5515172 | 0 |
| 1736985420 | 2.5555428 | -0.02 | -0.78 | 2.5754178 | 2.578837 | 2.5420687 | 0 |
| 1736899020 | 2.5757334 | -0.01 | -0.50 | 2.589181 | 2.5868597 | 2.5595014 | 0 |
| 1736812620 | 2.5887948 | -0.01 | -0.32 | 2.59615 | 2.6137015 | 2.5427493 | 0 |
| 1736726220 | 2.5971398 | -0 | -0.02 | 2.5981701 | 2.5988714 | 2.5924143 | 0 |
| 1736639820 | 2.5977089 | -0 | -0.01 | 2.5977089 | 2.5978393 | 2.5977089 | 0 |
| 1736553420 | 2.5978393 | 0.02 | 0.89 | 2.5743135 | 2.6096648 | 2.5726394 | 0 |
| 1736467020 | 2.5749253 | 0 | 0.13 | 2.5719323 | 2.5816301 | 2.5606258 | 0 |
| 1736380620 | 2.5715229 | 0.02 | 0.96 | 2.5462216 | 2.5772604 | 2.542831 | 0 |
| 1736294220 | 2.5469835 | 0.02 | 0.77 | 2.528924 | 2.5687381 | 2.523813 | 0 |
| 1736207820 | 2.5275495 | -0.02 | -0.87 | 2.5499039 | 2.5535435 | 2.5175104 | 0 |
| 1736121420 | 2.5496656 | 0.01 | 0.28 | 2.5425431 | 2.5526662 | 2.5425431 | 0 |
| 1736035020 | 2.5425431 | 0 | 0.01 | 2.5425431 | 2.5425431 | 2.5421906 | 0 |
| 1735948620 | 2.5421906 | -0.01 | -0.50 | 2.5555873 | 2.5582406 | 2.5403267 | 0 |
| 1735862220 | 2.5550068 | -0.02 | -0.66 | 2.5715819 | 2.5732482 | 2.5445833 | 0 |
| 1735775820 | 2.5720827 | 0 | 0.10 | 2.5762495 | 2.5766897 | 2.5540104 | 0 |
| 1735689420 | 2.5694458 | 0 | 0.00 | 2.5694458 | 2.5694458 | 2.5694458 | 0 |
| 1735603020 | 2.5694458 | 0.01 | 0.39 | 2.5600344 | 2.575834 | 2.5492593 | 0 |
| 1735516620 | 2.5594121 | -0 | -0.10 | 2.5619127 | 2.5636861 | 2.5539278 | 0 |
| 1735430220 | 2.5619127 | 0 | 0.00 | 2.5619127 | 2.5619127 | 2.561853 | 0 |
| 1735343760 | 2.561853 | -0.02 | -0.75 | 2.5814248 | 2.5838526 | 2.5504329 | 0 |
| 1735257420 | 2.5813258 | 0.02 | 0.82 | 2.5603674 | 2.5876624 | 2.5427718 | 0 |
| 1735171020 | 2.5602107 | 0 | 0.07 | 2.558448 | 2.5766551 | 2.5106236 | 0 |
| 1735084620 | 2.5584444 | 0.02 | 0.78 | 2.5383891 | 2.560724 | 2.5350543 | 0 |
| 1734998220 | 2.5386218 | 0.03 | 1.11 | 2.5103908 | 2.5459377 | 2.5020096 | 0 |
| 1734911820 | 2.5107271 | -0 | -0.02 | 2.5111364 | 2.5121439 | 2.5045149 | 0 |
| 1734825420 | 2.5111364 | 0 | 0.02 | 2.5111364 | 2.5111364 | 2.5107235 | 0 |
| 1734739020 | 2.5107235 | 2.29 | 1,025.71 | 2.5181229 | 2.5218325 | 2.5030836 | 0 |
| 1734652620 | 0.223035 | -2.280236 | -91.09 | 2.5039339 | 2.5216021 | 0.223035 | 0 |
| 1734566220 | 2.5032713 | 0.02 | 0.81 | 2.4827552 | 2.5203639 | 2.4722414 | 0 |
| 1734479820 | 2.4831862 | 0.03 | 1.38 | 2.448988 | 2.4929544 | 2.446863 | 0 |
| 1734393420 | 2.4493102 | -0 | -0.01 | 2.4540303 | 2.4578789 | 2.4436066 | 0 |
| 1734307020 | 2.4495865 | 0 | 0.00 | 2.4495865 | 2.4495865 | 2.4495865 | 0 |
| 1734220620 | 2.4495865 | 0 | 0.00 | 2.4495865 | 2.4495865 | 2.4495865 | 0 |
| 1734134220 | 2.4495865 | 0 | 0.18 | 2.4434203 | 2.4639934 | 2.440382 | 0 |
| 1734047820 | 2.4451394 | 0.01 | 0.41 | 2.4349763 | 2.4486346 | 2.4230787 | 0 |
| 1733961420 | 2.4350812 | -0.02 | -0.81 | 2.4544473 | 2.459985 | 2.4299747 | 0 |
| 1733875020 | 2.4550888 | 0.01 | 0.36 | 2.4470847 | 2.4663339 | 2.451946 | 0 |
| 1733788620 | 2.4462761 | -0.03 | -1.19 | 2.4761725 | 2.4763865 | 2.4396059 | 0 |
| 1733702220 | 2.4757032 | 0 | 0.01 | 2.4753937 | 2.4758964 | 2.4739427 | 0 |
| 1733615820 | 2.4753937 | -0 | -0.00 | 2.4753937 | 2.4754685 | 2.4753937 | 0 |
| 1733529420 | 2.4754685 | -0.01 | -0.25 | 2.4815825 | 2.4866615 | 2.4695728 | 0 |
| 1733443020 | 2.4816946 | -0.02 | -0.60 | 2.4966815 | 2.4956606 | 2.4782272 | 0 |
| 1733356620 | 2.4967584 | 0.01 | 0.59 | 2.481837 | 2.4980867 | 2.4816744 | 0 |
| 1733270220 | 2.4822006 | -0.01 | -0.30 | 2.4893767 | 2.4904573 | 2.4751976 | 0 |
| 1733183820 | 2.4895522 | -0 | -0.17 | 2.4959664 | 2.5074516 | 2.4821601 | 0 |
| 1733097420 | 2.4938504 | 0 | 0.09 | 2.4915295 | 2.4975852 | 2.4880631 | 0 |
| 1733011020 | 2.4915295 | 0 | 0.00 | 2.4915295 | 2.4915295 | 2.4914672 | 0 |
| 1732924620 | 2.4914672 | -0.01 | -0.23 | 2.4972857 | 2.4992193 | 2.4836144 | 0 |
| 1732838220 | 2.4970987 | -0.01 | -0.50 | 2.5095903 | 2.5171541 | 2.4947069 | 0 |
| 1732751820 | 2.5096802 | 0 | 0.10 | 2.5075894 | 2.5156162 | 2.4781336 | 0 |
| 1732665420 | 2.5071981 | 0.02 | 0.69 | 2.4912183 | 2.5103365 | 2.4890602 | 0 |
| 1732579020 | 2.4900449 | -0 | -0.18 | 2.4872717 | 2.4985227 | 2.4833006 | 0 |
| 1732492620 | 2.4946239 | 0 | 0.00 | 2.4946239 | 2.4946239 | 2.4946239 | 0 |
| 1732406220 | 2.4946239 | 0 | 0.00 | 2.4946239 | 2.4946239 | 2.4946239 | 0 |
| 1732319820 | 2.4946239 | -0 | -0.06 | 2.4974559 | 2.5006961 | 2.4828709 | 0 |
| 1732233420 | 2.4962321 | -0 | -0.13 | 2.4991034 | 2.5097211 | 2.4803723 | 0 |
| 1732147020 | 2.499555 | 0 | 0.19 | 2.4926882 | 2.506328 | 2.4894042 | 0 |
| 1732060620 | 2.4948129 | 0.01 | 0.45 | 2.4834893 | 2.5093937 | 2.4773255 | 0 |
| 1731974220 | 2.4837427 | -0.03 | -1.10 | 2.5119859 | 2.5069902 | 2.4749227 | 0 |
| 1731887820 | 2.5113927 | -0 | -0.03 | 2.5129966 | 2.5186492 | 2.5108763 | 0 |
| 1731801420 | 2.5121965 | -0 | -0.05 | 2.5121965 | 2.5121965 | 2.5121965 | 0 |
| 1731715020 | 2.5133422 | 0 | 0.08 | 2.5112462 | 2.5353517 | 2.5031549 | 0 |
| 1731628620 | 2.5112861 | -0.01 | -0.25 | 2.5173618 | 2.5341372 | 2.5084171 | 0 |
| 1731542220 | 2.5174811 | 0.02 | 0.66 | 2.5010957 | 2.5221089 | 2.484338 | 0 |
| 1731455820 | 2.5008783 | 0.02 | 0.79 | 2.4801047 | 2.5090525 | 2.4762956 | 0 |
| 1731369420 | 2.481168 | 0.03 | 1.32 | 2.4494263 | 2.4878914 | 2.4397281 | 0 |
| 1731283020 | 2.4487289 | 0.01 | 0.30 | 2.4434325 | 2.4497302 | 2.4412598 | 0 |
| 1731196620 | 2.4413106 | 0 | 0.00 | 2.4413106 | 2.4413106 | 2.4413106 | 0 |
| 1731110220 | 2.4413106 | 0.02 | 0.93 | 2.417628 | 2.4576756 | 2.4232094 | 0 |
| 1731023820 | 2.4188835 | -0.04 | -1.53 | 2.4561588 | 2.4484382 | 2.4161336 | 0 |
| 1730937420 | 2.456344 | 0 | 0.12 | 2.4537926 | 2.4795394 | 2.4445408 | 0 |
| 1730851020 | 2.4533271 | -0.01 | -0.41 | 2.4624096 | 2.4659563 | 2.444692 | 0 |
| 1730764620 | 2.4634204 | -0.01 | -0.45 | 2.474235 | 2.4758807 | 2.4562848 | 0 |
| 1730678220 | 2.474659 | 0 | 0.06 | 2.4730789 | 2.4819437 | 2.4686428 | 0 |
| 1730591820 | 2.4730789 | -0 | -0.01 | 2.4730789 | 2.4733803 | 2.4730789 | 0 |
| 1730505420 | 2.4733803 | 0 | 0.05 | 2.4717235 | 2.4819787 | 2.4593763 | 0 |
| 1730419020 | 2.4721021 | -0.01 | -0.22 | 2.477294 | 2.4931128 | 2.4699945 | 0 |
| 1730332620 | 2.477597 | 0 | 0.16 | 2.4735305 | 2.4872905 | 2.4588281 | 0 |
| 1730246220 | 2.4735201 | -0 | -0.18 | 2.4782055 | 2.4798199 | 2.4320862 | 0 |
| 1730159820 | 2.4780843 | 0.01 | 0.24 | 2.4722939 | 2.4948007 | 2.4673698 | 0 |
| 1730073420 | 2.4722713 | -0 | -0.18 | 2.4765936 | 2.4780554 | 2.4685148 | 0 |
| 1729986960 | 2.4767671 | 0 | 0.00 | 2.4767671 | 2.4767671 | 2.4767671 | 0 |
| 1729900620 | 2.4767671 | -0 | -0.08 | 2.4790025 | 2.4831654 | 2.4662277 | 0 |
| 1729814220 | 2.4788511 | -0.01 | -0.59 | 2.4934925 | 2.5000498 | 2.4772496 | 0 |
| 1729727820 | 2.4934776 | 0.04 | 1.46 | 2.4573408 | 2.5019883 | 2.4503853 | 0 |
| 1729641420 | 2.4576433 | -0.01 | -0.41 | 2.4678885 | 2.4765314 | 2.4527641 | 0 |
| 1729555020 | 2.4676424 | -0 | -0.19 | 2.4723927 | 2.4797921 | 2.4657136 | 0 |
| 1729468620 | 2.4723976 | 0 | 0.01 | 2.4721227 | 2.4741747 | 2.4661884 | 0 |
| 1729382220 | 2.4721227 | 0 | 0.00 | 2.4721227 | 2.4721227 | 2.4720423 | 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
