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 | 0.0009838 | 0.33108916489 | 0.2971405 | 0.29826 | 0.2969315 | 0 | 0 | FX |
| 4 | 0.0027774 | 0.940385695601 | 0.2953469 | 0.29826 | 0.2951305 | 0 | 0 | FX |
| 12 | 0.0039763 | 1.35180249398 | 0.294148 | 0.2982686 | 0.294052 | 0 | 0 | FX |
| 26 | 0.0023993 | 0.811328091977 | 0.295725 | 0.2985315 | 0.292963 | 0 | 0 | FX |
| 52 | 0.0041156 | 1.39982252226 | 0.2940087 | 0.304023 | 0.2922185 | 0 | 0 | FX |
| 156 | -0.0074227 | -2.42931529356 | 0.305547 | 4.785143 | 0.286816 | 0 | 0 | FX |
| 260 | -0.0021337 | -0.710622198243 | 0.300258 | 4.785143 | 0.2674525 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739663820 | 0.2981243 | 0 | 0.00 | 0.2981243 | 0.2981243 | 0.2981243 | 0 |
| 1739577420 | 0.2981243 | 0.0001333 | 0.04 | 0.2979755 | 0.29826 | 0.2975485 | 0 |
| 1739491020 | 0.297991 | 0.0004 | 0.13 | 0.2976539 | 0.298082 | 0.2973435 | 0 |
| 1739404620 | 0.297591 | 0.000484 | 0.16 | 0.2971205 | 0.2979925 | 0.296992 | 0 |
| 1739318220 | 0.297107 | -0.000239 | -0.08 | 0.297392 | 0.297563 | 0.2969315 | 0 |
| 1739231820 | 0.297346 | 0.0003337 | 0.11 | 0.2971465 | 0.2975999 | 0.2969505 | 0 |
| 1739145420 | 0.2970123 | 0 | 0.00 | 0.2970123 | 0.2970123 | 0.2970123 | 0 |
| 1739059020 | 0.2970123 | 0 | 0.00 | 0.2970123 | 0.2970123 | 0.2970123 | 0 |
| 1738972620 | 0.2970123 | -0.000275 | -0.09 | 0.297291 | 0.2978575 | 0.296366 | 0 |
| 1738886220 | 0.2972875 | 0.0009585 | 0.32 | 0.29631 | 0.2976015 | 0.2957975 | 0 |
| 1738799820 | 0.296329 | -0.000207 | -0.07 | 0.2965155 | 0.297018 | 0.2960304 | 0 |
| 1738713420 | 0.2965365 | 0.0008025 | 0.27 | 0.2957385 | 0.2968655 | 0.2956694 | 0 |
| 1738627020 | 0.295734 | -0.000396 | -0.13 | 0.296155 | 0.2962442 | 0.2952945 | 0 |
| 1738540620 | 0.29613 | -4.9E-5 | -0.02 | 0.2961795 | 0.296492 | 0.2960045 | 0 |
| 1738454220 | 0.2961795 | 0 | 0.00 | 0.2961795 | 0.2961795 | 0.2961795 | 0 |
| 1738367820 | 0.2961795 | -0.00074 | -0.25 | 0.296921 | 0.2970245 | 0.2958076 | 0 |
| 1738281420 | 0.2969195 | -3.9E-5 | -0.01 | 0.2969715 | 0.2972745 | 0.2967489 | 0 |
| 1738195020 | 0.2969585 | -0.000477 | -0.16 | 0.297437 | 0.297514 | 0.2968195 | 0 |
| 1738108620 | 0.2974355 | 1.2E-5 | 0.00 | 0.297395 | 0.29766 | 0.2971585 | 0 |
| 1738022220 | 0.2974235 | 0.0002274 | 0.08 | 0.2973985 | 0.29761 | 0.297035 | 0 |
| 1737935820 | 0.2971961 | 0 | 0.00 | 0.2971961 | 0.2971961 | 0.2971961 | 0 |
| 1737849420 | 0.2971961 | 0 | 0.00 | 0.2971961 | 0.2971961 | 0.2971961 | 0 |
| 1737763020 | 0.2971961 | -3.7E-5 | -0.01 | 0.2972165 | 0.2978296 | 0.2969454 | 0 |
| 1737676620 | 0.297233 | 0.0005265 | 0.18 | 0.2967435 | 0.2973255 | 0.2965345 | 0 |
| 1737590220 | 0.2967065 | -9.0E-5 | -0.03 | 0.296792 | 0.2970545 | 0.2963045 | 0 |
| 1737503820 | 0.296797 | 0.000958 | 0.32 | 0.2959085 | 0.2969663 | 0.2957995 | 0 |
| 1737417420 | 0.295839 | 0.0004685 | 0.16 | 0.2953334 | 0.296363 | 0.2951535 | 0 |
| 1737331020 | 0.2953705 | 2.4E-5 | 0.01 | 0.2953469 | 0.2955134 | 0.2951305 | 0 |
| 1737244620 | 0.2953469 | 0 | 0.00 | 0.2953469 | 0.2953469 | 0.2953469 | 0 |
| 1737158220 | 0.2953469 | 0.0003074 | 0.10 | 0.295165 | 0.2958203 | 0.294688 | 0 |
| 1737071820 | 0.2950395 | -0.000697 | -0.24 | 0.2957215 | 0.295751 | 0.2948805 | 0 |
| 1736985420 | 0.2957361 | 0.0005976 | 0.20 | 0.295201 | 0.296065 | 0.2951718 | 0 |
| 1736899020 | 0.2951385 | -0.000573 | -0.19 | 0.295794 | 0.2961055 | 0.294845 | 0 |
| 1736812620 | 0.2957119 | -0.001739 | -0.58 | 0.2974705 | 0.29761 | 0.295486 | 0 |
| 1736726220 | 0.297451 | -3.4E-5 | -0.01 | 0.297485 | 0.2975735 | 0.2973283 | 0 |
| 1736639820 | 0.297485 | 0 | 0.00 | 0.297485 | 0.297485 | 0.297485 | 0 |
| 1736553420 | 0.297485 | 0.000105 | 0.04 | 0.2973805 | 0.297755 | 0.2970821 | 0 |
| 1736467020 | 0.29738 | 0.000359 | 0.12 | 0.2969785 | 0.297622 | 0.296527 | 0 |
| 1736380620 | 0.297021 | 0.0001071 | 0.04 | 0.2969155 | 0.2972632 | 0.296494 | 0 |
| 1736294220 | 0.2969139 | 0.0004565 | 0.15 | 0.2964495 | 0.2970425 | 0.296024 | 0 |
| 1736207820 | 0.2964574 | -4.0E-5 | -0.01 | 0.296495 | 0.29689 | 0.2960594 | 0 |
| 1736121420 | 0.296497 | -0.000286 | -0.10 | 0.2967829 | 0.2968493 | 0.29629 | 0 |
| 1736035020 | 0.2967829 | 0 | 0.00 | 0.2967829 | 0.2967829 | 0.2967829 | 0 |
| 1735948620 | 0.2967829 | 0.0002439 | 0.08 | 0.2965315 | 0.2970895 | 0.2962254 | 0 |
| 1735862220 | 0.296539 | 0.000463 | 0.16 | 0.296053 | 0.2967305 | 0.2958405 | 0 |
| 1735775820 | 0.296076 | -0.000171 | -0.06 | 0.2960506 | 0.2962537 | 0.2959494 | 0 |
| 1735689420 | 0.2962465 | 0 | 0.00 | 0.2962465 | 0.2962465 | 0.2962465 | 0 |
| 1735603020 | 0.2962465 | 0.0003055 | 0.10 | 0.2959265 | 0.297281 | 0.295512 | 0 |
| 1735516620 | 0.295941 | 0.000151 | 0.05 | 0.29579 | 0.297067 | 0.29579 | 0 |
| 1735430220 | 0.29579 | 0 | 0.00 | 0.29579 | 0.29579 | 0.29579 | 0 |
| 1735343760 | 0.29579 | -0.001042 | -0.35 | 0.2967535 | 0.297035 | 0.295691 | 0 |
| 1735257420 | 0.296832 | 0.0001931 | 0.07 | 0.29656 | 0.2971967 | 0.2963215 | 0 |
| 1735171020 | 0.2966389 | -0.001511 | -0.51 | 0.2981499 | 0.297209 | 0.2963445 | 0 |
| 1735084620 | 0.2981499 | 0.0011474 | 0.39 | 0.2967835 | 0.2982686 | 0.2964133 | 0 |
| 1734998220 | 0.2970025 | -0.0001 | -0.03 | 0.297026 | 0.2972277 | 0.296271 | 0 |
| 1734911820 | 0.2971025 | 0.000201 | 0.07 | 0.2969015 | 0.2974897 | 0.2966655 | 0 |
| 1734825420 | 0.2969015 | 0 | 0.00 | 0.2969015 | 0.2969015 | 0.2969015 | 0 |
| 1734739020 | 0.2969015 | 0.0001135 | 0.04 | 0.296761 | 0.29723 | 0.296209 | 0 |
| 1734652620 | 0.296788 | -0.000136 | -0.05 | 0.2969335 | 0.2973509 | 0.2965168 | 0 |
| 1734566220 | 0.296924 | -0.000484 | -0.16 | 0.2974325 | 0.2974325 | 0.2966725 | 0 |
| 1734479820 | 0.2974085 | -0.000401 | -0.13 | 0.297813 | 0.2979609 | 0.297279 | 0 |
| 1734393420 | 0.2978096 | -0.000329 | -0.11 | 0.2978955 | 0.2981915 | 0.296699 | 0 |
| 1734307020 | 0.2981391 | 0 | 0.00 | 0.2981391 | 0.2981391 | 0.2981391 | 0 |
| 1734220620 | 0.2981391 | 0 | 0.00 | 0.2981391 | 0.2981391 | 0.2981391 | 0 |
| 1734134220 | 0.2981391 | 0.000513 | 0.17 | 0.297612 | 0.298222 | 0.2976155 | 0 |
| 1734047820 | 0.2976261 | 0.0003256 | 0.11 | 0.2973045 | 0.2977465 | 0.297105 | 0 |
| 1733961420 | 0.2973005 | 9.7E-5 | 0.03 | 0.2971855 | 0.2974545 | 0.296857 | 0 |
| 1733875020 | 0.2972035 | -3.8E-5 | -0.01 | 0.2972369 | 0.297395 | 0.2967755 | 0 |
| 1733788620 | 0.297242 | 0.000156 | 0.05 | 0.2970695 | 0.297601 | 0.296978 | 0 |
| 1733702220 | 0.297086 | -5.5E-5 | -0.02 | 0.2971412 | 0.2971412 | 0.2968636 | 0 |
| 1733615820 | 0.2971412 | 0 | 0.00 | 0.2971412 | 0.2971412 | 0.2971412 | 0 |
| 1733529420 | 0.2971412 | -0.00027 | -0.09 | 0.297355 | 0.2974237 | 0.2963146 | 0 |
| 1733443020 | 0.297411 | 0.0011637 | 0.39 | 0.2962985 | 0.297449 | 0.2961815 | 0 |
| 1733356620 | 0.2962473 | -0.000198 | -0.07 | 0.296428 | 0.297018 | 0.295884 | 0 |
| 1733270220 | 0.296445 | 0.0010401 | 0.35 | 0.2953975 | 0.2967185 | 0.2953005 | 0 |
| 1733183820 | 0.2954049 | 0.0001624 | 0.06 | 0.295253 | 0.2956185 | 0.2949665 | 0 |
| 1733097420 | 0.2952425 | 2.2E-5 | 0.01 | 0.2952203 | 0.295485 | 0.2951235 | 0 |
| 1733011020 | 0.2952203 | 0 | 0.00 | 0.2952203 | 0.2952203 | 0.2952203 | 0 |
| 1732924620 | 0.2952203 | 0.0001123 | 0.04 | 0.295068 | 0.2955415 | 0.294917 | 0 |
| 1732838220 | 0.295108 | 3.0E-5 | 0.01 | 0.2951019 | 0.295338 | 0.2949255 | 0 |
| 1732751820 | 0.295078 | 7.3E-5 | 0.02 | 0.2950315 | 0.2955265 | 0.2946625 | 0 |
| 1732665420 | 0.295005 | 0.000224 | 0.08 | 0.2948065 | 0.295264 | 0.294401 | 0 |
| 1732579020 | 0.294781 | 0.0005674 | 0.19 | 0.2941685 | 0.294957 | 0.294052 | 0 |
| 1732492620 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732406220 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732319820 | 0.2942136 | 5.8E-5 | 0.02 | 0.2941579 | 0.294345 | 0.293375 | 0 |
| 1732233420 | 0.2941555 | -0.000734 | -0.25 | 0.2948805 | 0.2950034 | 0.293706 | 0 |
| 1732147020 | 0.2948895 | -7.3E-5 | -0.02 | 0.2949875 | 0.2952005 | 0.29444 | 0 |
| 1732060620 | 0.2949629 | 3.7E-5 | 0.01 | 0.2949049 | 0.295288 | 0.2935045 | 0 |
| 1731974220 | 0.2949255 | -0.000132 | -0.04 | 0.2950555 | 0.295347 | 0.2947355 | 0 |
| 1731887820 | 0.2950574 | -0.000396 | -0.13 | 0.2954532 | 0.2954532 | 0.2949265 | 0 |
| 1731801420 | 0.2954532 | 0 | 0.00 | 0.2954532 | 0.2954532 | 0.2954532 | 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
