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 | 0.0350079 | 1.2568404711 | 2.7853893 | 2.859589 | 2.780594 | 0 | 0 | FX |
| 4 | 0.0444458 | 1.60110151784 | 2.7759514 | 2.859589 | 2.7440996 | 0 | 0 | FX |
| 12 | 0.0873158 | 3.19477495255 | 2.7330814 | 2.9043628 | 2.7160101 | 0 | 0 | FX |
| 26 | 0.3302173 | 13.2607808777 | 2.4901799 | 2.9043628 | 2.4282494 | 0 | 0 | FX |
| 52 | 0.429386 | 17.9583433152 | 2.3910112 | 2.9043628 | 2.2478311 | 0 | 0 | FX |
| 156 | -0.4112943 | -12.7269047804 | 3.2316915 | 3.3976429 | 0.0069553 | 0 | 0 | FX |
| 260 | -0.2179761 | -7.17410530168 | 3.0383733 | 3.4664366 | 0.0069553 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 2.8203972 | 0 | 0.08 | 2.8203972 | 2.8203972 | 2.8180613 | 0 |
| 1735948620 | 2.8180613 | -0.01 | -0.18 | 2.8218943 | 2.829057 | 2.8041526 | 0 |
| 1735862220 | 2.8231546 | -0.03 | -1.13 | 2.8556845 | 2.8537873 | 2.81899 | 0 |
| 1735775820 | 2.8553282 | 0.03 | 0.94 | 2.8515942 | 2.859589 | 2.8495731 | 0 |
| 1735689420 | 2.8286965 | 0 | 0.00 | 2.8286965 | 2.8286965 | 2.8286965 | 0 |
| 1735603020 | 2.8286965 | 0.04 | 1.58 | 2.7846584 | 2.8349865 | 2.7835408 | 0 |
| 1735516620 | 2.7845748 | -0 | -0.03 | 2.7853893 | 2.7853893 | 2.7805939 | 0 |
| 1735430220 | 2.7853893 | 0 | 0.01 | 2.7853893 | 2.7853893 | 2.784992 | 0 |
| 1735343760 | 2.784992 | 0.01 | 0.52 | 2.7705904 | 2.7981311 | 2.7674001 | 0 |
| 1735257420 | 2.7704944 | 0.01 | 0.27 | 2.7630237 | 2.7727326 | 2.7580797 | 0 |
| 1735171020 | 2.7630518 | -0 | -0.03 | 2.7639947 | 2.7643665 | 2.7612013 | 0 |
| 1735084620 | 2.7639947 | -0 | -0.06 | 2.7657029 | 2.7683474 | 2.7575561 | 0 |
| 1734998220 | 2.765707 | 0.01 | 0.54 | 2.7500198 | 2.7764807 | 2.7469376 | 0 |
| 1734911820 | 2.7507503 | -0 | -0.05 | 2.7521791 | 2.7537216 | 2.7491365 | 0 |
| 1734825420 | 2.7521791 | 0 | 0.02 | 2.7521791 | 2.7521791 | 2.7515693 | 0 |
| 1734739020 | 2.7515693 | -0.04 | -1.34 | 2.7889917 | 2.787489 | 2.7440996 | 0 |
| 1734652620 | 2.7888273 | -0.01 | -0.36 | 2.7977609 | 2.8109882 | 2.7808143 | 0 |
| 1734566220 | 2.7988718 | 0.03 | 1.05 | 2.7695939 | 2.8031989 | 2.7546833 | 0 |
| 1734479820 | 2.7696731 | 0 | 0.18 | 2.7649838 | 2.7855642 | 2.7593567 | 0 |
| 1734393420 | 2.7648213 | 0 | 0.01 | 2.7642968 | 2.774725 | 2.7596408 | 0 |
| 1734307020 | 2.7644211 | -0 | -0.11 | 2.767554 | 2.7681244 | 2.7642212 | 0 |
| 1734220620 | 2.767554 | 0 | 0.00 | 2.767554 | 2.767554 | 2.767554 | 0 |
| 1734134220 | 2.767554 | -0.01 | -0.44 | 2.7797099 | 2.786117 | 2.7446021 | 0 |
| 1734047820 | 2.7797608 | 0.01 | 0.28 | 2.7719392 | 2.7840299 | 2.7657621 | 0 |
| 1733961420 | 2.7720706 | -0.01 | -0.35 | 2.7819082 | 2.7874164 | 2.7674903 | 0 |
| 1733875020 | 2.7818698 | -0.01 | -0.27 | 2.7893051 | 2.8037814 | 2.7772937 | 0 |
| 1733788620 | 2.7893175 | 0.01 | 0.43 | 2.7753256 | 2.7906595 | 2.7671496 | 0 |
| 1733702220 | 2.7774644 | 0 | 0.00 | 2.7774644 | 2.7774644 | 2.7774644 | 0 |
| 1733615820 | 2.7774644 | 0 | 0.00 | 2.7774644 | 2.7774644 | 2.7774644 | 0 |
| 1733529420 | 2.7774644 | -0.01 | -0.21 | 2.7830499 | 2.7895677 | 2.7695046 | 0 |
| 1733443020 | 2.7832504 | -0.01 | -0.45 | 2.7967194 | 2.7947715 | 2.7766778 | 0 |
| 1733356620 | 2.7959251 | 0.01 | 0.24 | 2.789309 | 2.8039195 | 2.7884329 | 0 |
| 1733270220 | 2.7892522 | -0.02 | -0.64 | 2.8071755 | 2.8028536 | 2.7843066 | 0 |
| 1733183820 | 2.8071041 | -0.01 | -0.29 | 2.8150365 | 2.8331614 | 2.7898485 | 0 |
| 1733097420 | 2.8152505 | 0 | 0.06 | 2.8135658 | 2.8183271 | 2.8114323 | 0 |
| 1733011020 | 2.8135658 | -0 | -0.00 | 2.8135658 | 2.8136098 | 2.8135658 | 0 |
| 1732924620 | 2.8136098 | -0.01 | -0.34 | 2.8228208 | 2.832766 | 2.7959613 | 0 |
| 1732838220 | 2.8232305 | -0.02 | -0.68 | 2.8428561 | 2.8235983 | 2.7855094 | 0 |
| 1732751820 | 2.8424698 | -0.01 | -0.26 | 2.8502285 | 2.8749387 | 2.8328949 | 0 |
| 1732665420 | 2.8499119 | 0.01 | 0.34 | 2.8438343 | 2.8724981 | 2.8229496 | 0 |
| 1732579020 | 2.8401256 | 0.02 | 0.57 | 2.8105135 | 2.8464712 | 2.7940872 | 0 |
| 1732492620 | 2.824106 | 0 | 0.00 | 2.824106 | 2.824106 | 2.824106 | 0 |
| 1732406220 | 2.824106 | 0 | 0.13 | 2.824106 | 2.824106 | 2.8204335 | 0 |
| 1732319820 | 2.8204335 | -0 | -0.08 | 2.8228764 | 2.8363483 | 2.8120152 | 0 |
| 1732233420 | 2.8228323 | 0.02 | 0.84 | 2.7998067 | 2.8281303 | 2.7985981 | 0 |
| 1732147020 | 2.7992684 | 0.02 | 0.75 | 2.7766089 | 2.8068625 | 2.7766232 | 0 |
| 1732060620 | 2.7783802 | -0.02 | -0.55 | 2.7936681 | 2.8100947 | 2.7715694 | 0 |
| 1731974220 | 2.7936116 | -0.02 | -0.81 | 2.8163843 | 2.8234628 | 2.7917299 | 0 |
| 1731887820 | 2.8164887 | 0 | 0.04 | 2.8149325 | 2.8180435 | 2.8137572 | 0 |
| 1731801420 | 2.8153473 | 0 | 0.09 | 2.8153473 | 2.8153473 | 2.8153473 | 0 |
| 1731715020 | 2.8129277 | -0.02 | -0.58 | 2.8291724 | 2.8342934 | 2.800553 | 0 |
| 1731628620 | 2.8293155 | -0.01 | -0.45 | 2.8418597 | 2.8566311 | 2.8190884 | 0 |
| 1731542220 | 2.8421897 | -0.01 | -0.20 | 2.848215 | 2.8611711 | 2.831797 | 0 |
| 1731455820 | 2.847897 | 0.03 | 0.91 | 2.8220906 | 2.8620457 | 2.8156475 | 0 |
| 1731369420 | 2.8222709 | 0.02 | 0.59 | 2.8056022 | 2.8565291 | 2.8022985 | 0 |
| 1731283020 | 2.8056921 | -0 | -0.17 | 2.8095748 | 2.8138929 | 2.8047212 | 0 |
| 1731196620 | 2.8103409 | 0 | 0.00 | 2.8103409 | 2.8103409 | 2.8103409 | 0 |
| 1731110220 | 2.8103409 | 0.04 | 1.36 | 2.7725821 | 2.8277523 | 2.7620656 | 0 |
| 1731023820 | 2.7726953 | -0.04 | -1.33 | 2.8100671 | 2.8203006 | 2.7557481 | 0 |
| 1730937420 | 2.8100253 | -0.03 | -0.92 | 2.8367918 | 2.9043628 | 2.7876299 | 0 |
| 1730851020 | 2.8359823 | 0 | 0.11 | 2.83269 | 2.8651994 | 2.820195 | 0 |
| 1730764620 | 2.832737 | 0.01 | 0.45 | 2.8207351 | 2.8419133 | 2.8115631 | 0 |
| 1730678220 | 2.8201524 | -0.03 | -0.94 | 2.8468136 | 2.8468136 | 2.8198225 | 0 |
| 1730591820 | 2.8468136 | -0 | -0.03 | 2.8468136 | 2.847642 | 2.8468136 | 0 |
| 1730505420 | 2.847642 | 0.03 | 1.11 | 2.8167593 | 2.8679134 | 2.7974972 | 0 |
| 1730419020 | 2.816458 | -0.02 | -0.63 | 2.8341015 | 2.8341548 | 2.8077998 | 0 |
| 1730332620 | 2.8343468 | 0.02 | 0.77 | 2.8125113 | 2.8401118 | 2.8072037 | 0 |
| 1730246220 | 2.8126796 | 0 | 0.09 | 2.8095591 | 2.8179319 | 2.798144 | 0 |
| 1730159820 | 2.8102181 | 0.01 | 0.30 | 2.8019175 | 2.8195929 | 2.8013204 | 0 |
| 1730073420 | 2.8017728 | -0.01 | -0.19 | 2.8070101 | 2.8115739 | 2.800014 | 0 |
| 1729986960 | 2.8070101 | 0 | 0.00 | 2.8070101 | 2.8070101 | 2.8070101 | 0 |
| 1729900620 | 2.8070101 | 0.02 | 0.79 | 2.785012 | 2.8112307 | 2.7752294 | 0 |
| 1729814220 | 2.7850906 | 0 | 0.05 | 2.7839271 | 2.7959048 | 2.7758905 | 0 |
| 1729727820 | 2.7837868 | -0.02 | -0.62 | 2.8011919 | 2.8189392 | 2.7806154 | 0 |
| 1729641420 | 2.8010726 | -0 | -0.17 | 2.8038039 | 2.8036501 | 2.7759513 | 0 |
| 1729555020 | 2.8058602 | 0.01 | 0.28 | 2.7980399 | 2.8226362 | 2.7961852 | 0 |
| 1729468620 | 2.7980152 | -0 | -0.12 | 2.8012616 | 2.8012616 | 2.7938128 | 0 |
| 1729382220 | 2.8012616 | 0 | 0.00 | 2.8012616 | 2.8012616 | 2.8012616 | 0 |
| 1729295820 | 2.8012616 | 0.02 | 0.68 | 2.7822901 | 2.8181587 | 2.7663893 | 0 |
| 1729209420 | 2.7824677 | -0.01 | -0.52 | 2.7968494 | 2.8126842 | 2.7814416 | 0 |
| 1729123020 | 2.7971035 | 0.03 | 1.02 | 2.7691115 | 2.8031685 | 2.7639649 | 0 |
| 1729036620 | 2.7687391 | 0.03 | 1.00 | 2.7406111 | 2.775226 | 2.7228264 | 0 |
| 1728950220 | 2.7412058 | 0.01 | 0.35 | 2.7316945 | 2.742166 | 2.7160101 | 0 |
| 1728863820 | 2.7316973 | 0 | 0.13 | 2.7330814 | 2.7338958 | 2.7290538 | 0 |
| 1728777420 | 2.7281424 | 0 | 0.00 | 2.7281424 | 2.7281424 | 2.7281424 | 0 |
| 1728691020 | 2.7281424 | -0.02 | -0.72 | 2.7470378 | 2.7668714 | 2.7226204 | 0 |
| 1728604620 | 2.7477968 | -0 | -0.07 | 2.7493461 | 2.7728017 | 2.7430428 | 0 |
| 1728518220 | 2.7497846 | 0.01 | 0.26 | 2.7435435 | 2.7543267 | 2.7337238 | 0 |
| 1728431820 | 2.7427324 | -0.01 | -0.22 | 2.7482726 | 2.7577588 | 2.7258227 | 0 |
| 1728345420 | 2.7487051 | 0 | 0.06 | 2.7473783 | 2.7680143 | 2.7347833 | 0 |
| 1728259020 | 2.7470969 | -0 | -0.01 | 2.7477576 | 2.7477576 | 2.7447206 | 0 |
| 1728172620 | 2.7474727 | 0 | 0.00 | 2.7474727 | 2.7474727 | 2.7474727 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
