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 | 0.0021168 | 0.823434587365 | 0.2570696 | 0.2619905 | 0.2562735 | 0 | 0 | FX |
| 4 | 0.0048003 | 1.88701348069 | 0.2543861 | 0.2619905 | 0.2543075 | 0 | 0 | FX |
| 12 | 0.0063926 | 2.52878037357 | 0.2527938 | 0.2619905 | 0.2517487 | 0 | 0 | FX |
| 26 | 0.0102048 | 4.09861612264 | 0.2489816 | 0.2619905 | 0.2449143 | 0 | 0 | FX |
| 52 | 0.0082752 | 3.2980592337 | 0.2509112 | 0.2619905 | 0.2449143 | 0 | 0 | FX |
| 156 | -0.0129241 | -4.74957783694 | 0.2721105 | 0.29091 | 0.2410371 | 0 | 0 | FX |
| 260 | 0.0074939 | 2.97740298181 | 0.2516925 | 0.29091 | 0.2350498 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 0.2591864 | 0 | 0.00 | 0.2591864 | 0.2591864 | 0.2590177 | 0 |
| 1735948620 | 0.2591864 | -0.001829 | -0.70 | 0.2610149 | 0.260963 | 0.2591864 | 0 |
| 1735862220 | 0.2610149 | 0.0019888 | 0.77 | 0.2590261 | 0.2619905 | 0.2583875 | 0 |
| 1735775820 | 0.2590261 | 0.0015074 | 0.59 | 0.2590261 | 0.2590261 | 0.2590243 | 0 |
| 1735689420 | 0.2575187 | 0 | 0.00 | 0.2575187 | 0.2575187 | 0.2575187 | 0 |
| 1735603020 | 0.2575187 | 0.0005048 | 0.20 | 0.2570139 | 0.2582713 | 0.2562735 | 0 |
| 1735516620 | 0.2570139 | -5.6E-5 | -0.02 | 0.2570696 | 0.2570696 | 0.2570139 | 0 |
| 1735430220 | 0.2570696 | 0 | 0.00 | 0.2570696 | 0.2570696 | 0.2570139 | 0 |
| 1735343760 | 0.2570696 | -0.000439 | -0.17 | 0.2575081 | 0.2575041 | 0.2566751 | 0 |
| 1735257420 | 0.2575081 | 0.0004731 | 0.18 | 0.257035 | 0.2577593 | 0.2573385 | 0 |
| 1735171020 | 0.257035 | -0.000388 | -0.15 | 0.2574229 | 0.2576014 | 0.2570033 | 0 |
| 1735084620 | 0.2574229 | -0.000155 | -0.06 | 0.2575774 | 0.2580738 | 0.2574229 | 0 |
| 1734998220 | 0.2575774 | 0.0006909 | 0.27 | 0.2568865 | 0.2578948 | 0.2566895 | 0 |
| 1734911820 | 0.2568865 | 0 | 0.00 | 0.2568865 | 0.2568865 | 0.2568865 | 0 |
| 1734825420 | 0.2568865 | -0.000144 | -0.06 | 0.2570308 | 0.2570308 | 0.2568865 | 0 |
| 1734739020 | 0.2570308 | -0.001631 | -0.63 | 0.2586068 | 0.2589988 | 0.2565992 | 0 |
| 1734652620 | 0.2586618 | -0.000667 | -0.26 | 0.2593288 | 0.2586744 | 0.2571945 | 0 |
| 1734566220 | 0.2593288 | 0.0035225 | 1.38 | 0.2558133 | 0.2593867 | 0.255419 | 0 |
| 1734479820 | 0.2558063 | 0.0004001 | 0.16 | 0.2553305 | 0.2561912 | 0.2553433 | 0 |
| 1734393420 | 0.2554062 | -0.000409 | -0.16 | 0.2558152 | 0.2560543 | 0.2553509 | 0 |
| 1734307020 | 0.2558152 | -0.000105 | -0.04 | 0.2558152 | 0.2558152 | 0.2558152 | 0 |
| 1734220620 | 0.25592 | 0 | 0.00 | 0.25592 | 0.25592 | 0.25592 | 0 |
| 1734134220 | 0.25592 | -0.001007 | -0.39 | 0.256927 | 0.2570137 | 0.2556055 | 0 |
| 1734047820 | 0.256927 | 0.0005663 | 0.22 | 0.2563571 | 0.2571228 | 0.255803 | 0 |
| 1733961420 | 0.2563607 | 0.000174 | 0.07 | 0.2561902 | 0.2571408 | 0.2557204 | 0 |
| 1733875020 | 0.2561867 | 0.0009807 | 0.38 | 0.2552305 | 0.2568402 | 0.2554577 | 0 |
| 1733788620 | 0.255206 | 0.0006361 | 0.25 | 0.2543861 | 0.2553991 | 0.2543075 | 0 |
| 1733702220 | 0.2545699 | 0 | 0.00 | 0.2545699 | 0.2545699 | 0.2545699 | 0 |
| 1733615820 | 0.2545699 | 0 | 0.00 | 0.2545699 | 0.2545699 | 0.2545699 | 0 |
| 1733529420 | 0.2545699 | 7.3E-5 | 0.03 | 0.254497 | 0.255068 | 0.2536431 | 0 |
| 1733443020 | 0.254497 | -0.001615 | -0.63 | 0.2561123 | 0.2558302 | 0.2544144 | 0 |
| 1733356620 | 0.2561123 | 0.0006077 | 0.24 | 0.2555081 | 0.2568885 | 0.2554304 | 0 |
| 1733270220 | 0.2555046 | -0.000627 | -0.24 | 0.2561285 | 0.2560851 | 0.2548346 | 0 |
| 1733183820 | 0.256132 | 0.0009233 | 0.36 | 0.2552087 | 0.2571389 | 0.2552041 | 0 |
| 1733097420 | 0.2552087 | 0 | 0.00 | 0.2552087 | 0.2552087 | 0.2552087 | 0 |
| 1733011020 | 0.2552087 | -9.0E-5 | -0.04 | 0.2552991 | 0.2552991 | 0.2552087 | 0 |
| 1732924620 | 0.2552991 | -0.000388 | -0.15 | 0.2556945 | 0.2560509 | 0.2552057 | 0 |
| 1732838220 | 0.2556874 | 0.0002338 | 0.09 | 0.2554536 | 0.2562492 | 0.2555989 | 0 |
| 1732751820 | 0.2554536 | -0.001646 | -0.64 | 0.2570476 | 0.2575581 | 0.2550126 | 0 |
| 1732665420 | 0.2570997 | -0.001114 | -0.43 | 0.2586277 | 0.2579232 | 0.2562145 | 0 |
| 1732579020 | 0.2582133 | -0.000941 | -0.36 | 0.2591546 | 0.2582839 | 0.2563819 | 0 |
| 1732492620 | 0.2591546 | 0 | 0.00 | 0.2591546 | 0.2591546 | 0.2591546 | 0 |
| 1732406220 | 0.2591546 | -0.000121 | -0.05 | 0.2592761 | 0.2592761 | 0.2591546 | 0 |
| 1732319820 | 0.2592761 | 0.0011314 | 0.44 | 0.2582451 | 0.2608983 | 0.2572792 | 0 |
| 1732233420 | 0.2581447 | 0.0021475 | 0.84 | 0.2559972 | 0.2581447 | 0.2559354 | 0 |
| 1732147020 | 0.2559972 | 0.0013041 | 0.51 | 0.2547001 | 0.2567623 | 0.2549328 | 0 |
| 1732060620 | 0.2546931 | -0.000394 | -0.15 | 0.255113 | 0.2563135 | 0.2546931 | 0 |
| 1731974220 | 0.2550873 | -0.001356 | -0.53 | 0.2564431 | 0.2564174 | 0.2548084 | 0 |
| 1731887820 | 0.2564431 | 0 | 0.00 | 0.2564431 | 0.2564431 | 0.2564431 | 0 |
| 1731801420 | 0.2564431 | 0 | 0.00 | 0.2564431 | 0.2564431 | 0.2564431 | 0 |
| 1731715020 | 0.2564431 | 0.0003819 | 0.15 | 0.2560612 | 0.25705 | 0.2556204 | 0 |
| 1731628620 | 0.2560612 | -0.000227 | -0.09 | 0.2562842 | 0.2570111 | 0.2557779 | 0 |
| 1731542220 | 0.2562878 | 0.0015662 | 0.61 | 0.2547216 | 0.2565992 | 0.2546001 | 0 |
| 1731455820 | 0.2547216 | 0.0003295 | 0.13 | 0.254378 | 0.2552532 | 0.2540555 | 0 |
| 1731369420 | 0.2543921 | 0.0003335 | 0.13 | 0.2540586 | 0.255297 | 0.2538493 | 0 |
| 1731283020 | 0.2540586 | -0.00012 | -0.05 | 0.2540586 | 0.2540586 | 0.2540586 | 0 |
| 1731196620 | 0.2541787 | 0 | 0.00 | 0.2541787 | 0.2541787 | 0.2541787 | 0 |
| 1731110220 | 0.2541787 | 0.0006858 | 0.27 | 0.2534929 | 0.2548615 | 0.2529523 | 0 |
| 1731023820 | 0.2534929 | -0.000415 | -0.16 | 0.2539117 | 0.2541094 | 0.2517953 | 0 |
| 1730937420 | 0.2539078 | 0.0021309 | 0.85 | 0.251816 | 0.2548858 | 0.2533965 | 0 |
| 1730851020 | 0.2517769 | -0.001563 | -0.62 | 0.2533438 | 0.2531894 | 0.2517487 | 0 |
| 1730764620 | 0.2533402 | 0.0009974 | 0.40 | 0.2523428 | 0.2533455 | 0.2526209 | 0 |
| 1730678220 | 0.2523428 | 0 | 0.00 | 0.2523428 | 0.2523428 | 0.2523428 | 0 |
| 1730591820 | 0.2523428 | 0 | 0.00 | 0.2523428 | 0.2523428 | 0.2523428 | 0 |
| 1730505420 | 0.2523428 | -4.4E-5 | -0.02 | 0.2523937 | 0.2535028 | 0.2521558 | 0 |
| 1730419020 | 0.2523866 | -0.00074 | -0.29 | 0.2531268 | 0.2532769 | 0.2523261 | 0 |
| 1730332620 | 0.2531268 | -0.000382 | -0.15 | 0.2535092 | 0.2538874 | 0.2527248 | 0 |
| 1730246220 | 0.2535092 | -0.000223 | -0.09 | 0.253626 | 0.2543683 | 0.2531219 | 0 |
| 1730159820 | 0.2537325 | -0.000526 | -0.21 | 0.2542583 | 0.2541992 | 0.253468 | 0 |
| 1730073420 | 0.2542583 | -0.000155 | -0.06 | 0.2544129 | 0.2544129 | 0.2542583 | 0 |
| 1729986960 | 0.2544129 | 0 | 0.00 | 0.2544129 | 0.2544129 | 0.2544129 | 0 |
| 1729900620 | 0.2544129 | 0.0006144 | 0.24 | 0.2537985 | 0.2544305 | 0.2532773 | 0 |
| 1729814220 | 0.2537985 | -0.001046 | -0.41 | 0.2548447 | 0.2549333 | 0.2536871 | 0 |
| 1729727820 | 0.2548447 | 0.000517 | 0.20 | 0.2543277 | 0.2548917 | 0.2538347 | 0 |
| 1729641420 | 0.2543277 | 0.0002998 | 0.12 | 0.2540208 | 0.2544154 | 0.2534367 | 0 |
| 1729555020 | 0.2540279 | 0.0008132 | 0.32 | 0.2532147 | 0.2545201 | 0.2532549 | 0 |
| 1729468620 | 0.2532147 | 0 | 0.00 | 0.2532147 | 0.2532147 | 0.2532147 | 0 |
| 1729382220 | 0.2532147 | -0.000214 | -0.08 | 0.2534287 | 0.2534287 | 0.2532147 | 0 |
| 1729295820 | 0.2534287 | -0.000165 | -0.07 | 0.2535934 | 0.2541289 | 0.2533844 | 0 |
| 1729209420 | 0.2535934 | 0.0005872 | 0.23 | 0.2530026 | 0.2540456 | 0.2527344 | 0 |
| 1729123020 | 0.2530062 | 0.0006424 | 0.25 | 0.2523569 | 0.2531811 | 0.2522791 | 0 |
| 1729036620 | 0.2523638 | -0.000587 | -0.23 | 0.2529415 | 0.2525549 | 0.2518164 | 0 |
| 1728950220 | 0.2529505 | 0.0001567 | 0.06 | 0.2527938 | 0.2531713 | 0.2526409 | 0 |
| 1728863820 | 0.2527938 | 0 | 0.00 | 0.2527938 | 0.2527938 | 0.2527938 | 0 |
| 1728777420 | 0.2527938 | 0 | 0.00 | 0.2527938 | 0.2527938 | 0.2527938 | 0 |
| 1728691020 | 0.2527938 | 0.0001777 | 0.07 | 0.2526161 | 0.2533305 | 0.2526255 | 0 |
| 1728604620 | 0.2526161 | 0.0001695 | 0.07 | 0.2524288 | 0.2533508 | 0.2522778 | 0 |
| 1728518220 | 0.2524466 | 3.8E-5 | 0.02 | 0.2524082 | 0.2531579 | 0.2521289 | 0 |
| 1728431820 | 0.2524082 | -0.001452 | -0.57 | 0.253864 | 0.2528097 | 0.2518032 | 0 |
| 1728345420 | 0.2538604 | 0.0001133 | 0.04 | 0.2537471 | 0.2542493 | 0.2536789 | 0 |
| 1728259020 | 0.2537471 | -2.0E-6 | -0.00 | 0.2537489 | 0.2537489 | 0.2537471 | 0 |
| 1728172620 | 0.2537489 | 0 | 0.00 | 0.2537489 | 0.2539164 | 0.2537359 | 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
