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 | 0.0241 | 0.717080500469 | 3.36085 | 3.3935 | 3.36 | 0 | 0 | FX |
| 4 | 0.0162 | 0.480890538033 | 3.36875 | 3.3935 | 3.3585 | 0 | 0 | FX |
| 12 | -0.00355 | -0.104766120702 | 3.3885 | 3.41345 | 3.3532 | 0 | 0 | FX |
| 26 | -0.0024 | -0.0708518458382 | 3.38735 | 3.4221 | 3.34975 | 0 | 0 | FX |
| 52 | 0.06695 | 2.01778179626 | 3.318 | 3.4231 | 3.289 | 0 | 0 | FX |
| 156 | 0.10025 | 3.05202910464 | 3.2847 | 3.48615 | 3.11 | 0 | 0 | FX |
| 260 | 0.01975 | 0.586889337929 | 3.3652 | 3.739 | 3.11 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 3.38495 | -0 | -0.12 | 3.388 | 3.3935 | 3.38045 | 0 |
| 1737071820 | 3.389 | 0.01 | 0.23 | 3.3816 | 3.39125 | 3.381 | 0 |
| 1736985420 | 3.3813 | -0.01 | -0.21 | 3.38755 | 3.388 | 3.3775 | 0 |
| 1736899020 | 3.38825 | 0.01 | 0.20 | 3.38075 | 3.3916 | 3.37715 | 0 |
| 1736812620 | 3.38165 | 0.02 | 0.59 | 3.36175 | 3.3845 | 3.36 | 0 |
| 1736726220 | 3.36195 | 0 | 0.03 | 3.362 | 3.364 | 3.3603 | 0 |
| 1736639820 | 3.36085 | 0 | 0.00 | 3.36085 | 3.36085 | 3.36085 | 0 |
| 1736553420 | 3.36085 | -0 | -0.06 | 3.3627 | 3.3649 | 3.3585 | 0 |
| 1736467020 | 3.36275 | -0 | -0.14 | 3.36725 | 3.3724 | 3.36 | 0 |
| 1736380620 | 3.3675 | -0 | -0.02 | 3.368 | 3.3727 | 3.365 | 0 |
| 1736294220 | 3.36805 | -0.01 | -0.15 | 3.3733 | 3.3781 | 3.3665 | 0 |
| 1736207820 | 3.37315 | 0 | 0.01 | 3.37275 | 3.37765 | 3.3682 | 0 |
| 1736121420 | 3.37275 | -0 | -0.01 | 3.3635 | 3.37505 | 3.363 | 0 |
| 1736035020 | 3.37325 | 0 | 0.00 | 3.37325 | 3.37325 | 3.37325 | 0 |
| 1735948620 | 3.37325 | 0 | 0.04 | 3.373 | 3.376 | 3.36725 | 0 |
| 1735862220 | 3.372 | -0.01 | -0.16 | 3.37775 | 3.3802 | 3.37005 | 0 |
| 1735775820 | 3.3775 | 0 | 0.04 | 3.3765 | 3.3785 | 3.37565 | 0 |
| 1735689420 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1735603020 | 3.376 | -0 | -0.09 | 3.37925 | 3.38395 | 3.36385 | 0 |
| 1735516620 | 3.37905 | -0 | -0.02 | 3.3665 | 3.38025 | 3.3653 | 0 |
| 1735430220 | 3.37975 | 0 | 0.00 | 3.37975 | 3.37975 | 3.37975 | 0 |
| 1735343760 | 3.37975 | 0.01 | 0.26 | 3.369 | 3.38195 | 3.3655 | 0 |
| 1735257420 | 3.37095 | -0 | -0.02 | 3.37205 | 3.3748 | 3.36495 | 0 |
| 1735171020 | 3.3717 | 0 | 0.08 | 3.371 | 3.37455 | 3.364 | 0 |
| 1735084620 | 3.369 | 0 | 0.06 | 3.3695 | 3.37355 | 3.3615 | 0 |
| 1734998220 | 3.36695 | 0 | 0.03 | 3.36675 | 3.3755 | 3.36455 | 0 |
| 1734911820 | 3.3658 | -0 | -0.09 | 3.385 | 3.385 | 3.361 | 0 |
| 1734825420 | 3.36875 | 0 | 0.00 | 3.36875 | 3.36875 | 3.36875 | 0 |
| 1734739020 | 3.36875 | -0 | -0.02 | 3.37 | 3.37605 | 3.3644 | 0 |
| 1734652620 | 3.36935 | 0 | 0.04 | 3.36775 | 3.37235 | 3.36305 | 0 |
| 1734566220 | 3.36785 | 0.01 | 0.16 | 3.3621 | 3.37075 | 3.362 | 0 |
| 1734479820 | 3.36235 | 0 | 0.14 | 3.3578 | 3.36385 | 3.35615 | 0 |
| 1734393420 | 3.3578 | 0 | 0.09 | 3.35695 | 3.37055 | 3.3535499 | 0 |
| 1734307020 | 3.3549 | 0 | 0.00 | 3.3549 | 3.3549 | 3.3549 | 0 |
| 1734220620 | 3.3549 | 0 | 0.00 | 3.3549 | 3.3549 | 3.3549 | 0 |
| 1734134220 | 3.3549 | -0 | -0.15 | 3.36015 | 3.36005 | 3.3532 | 0 |
| 1734047820 | 3.35985 | -0 | -0.11 | 3.3636 | 3.366 | 3.3585 | 0 |
| 1733961420 | 3.3636 | -0 | -0.03 | 3.3649 | 3.36865 | 3.36185 | 0 |
| 1733875020 | 3.3647 | 0 | 0.01 | 3.36435 | 3.36955 | 3.3625 | 0 |
| 1733788620 | 3.36425 | -0 | -0.05 | 3.36625 | 3.36725 | 3.36025 | 0 |
| 1733702220 | 3.36605 | 0 | 0.01 | 3.367 | 3.37 | 3.359 | 0 |
| 1733615820 | 3.3656 | 0 | 0.00 | 3.3656 | 3.3656 | 3.3656 | 0 |
| 1733529420 | 3.3656 | 0 | 0.11 | 3.36295 | 3.3705 | 3.362 | 0 |
| 1733443020 | 3.362 | -0.01 | -0.40 | 3.37495 | 3.3765 | 3.3615 | 0 |
| 1733356620 | 3.3755 | 0 | 0.06 | 3.37355 | 3.37975 | 3.36685 | 0 |
| 1733270220 | 3.37335 | -0.01 | -0.35 | 3.38545 | 3.3865 | 3.37015 | 0 |
| 1733183820 | 3.38525 | -0 | -0.05 | 3.38695 | 3.39025 | 3.38275 | 0 |
| 1733097420 | 3.387 | -0 | -0.01 | 3.3875 | 3.3884 | 3.38425 | 0 |
| 1733011020 | 3.3875 | 0 | 0.00 | 3.3875 | 3.3875 | 3.3875 | 0 |
| 1732924620 | 3.3875 | -0 | -0.03 | 3.3891 | 3.3908 | 3.3835 | 0 |
| 1732838220 | 3.38865 | -0 | -0.01 | 3.38855 | 3.3907 | 3.38595 | 0 |
| 1732751820 | 3.38895 | -0 | -0.03 | 3.3896 | 3.39375 | 3.3838 | 0 |
| 1732665420 | 3.3898 | -0 | -0.08 | 3.39205 | 3.3968 | 3.3868 | 0 |
| 1732579020 | 3.39235 | -0.01 | -0.18 | 3.39945 | 3.40075 | 3.39035 | 0 |
| 1732492620 | 3.3985 | 0 | 0.00 | 3.3985 | 3.3985 | 3.3985 | 0 |
| 1732406220 | 3.3985 | 0 | 0.00 | 3.3985 | 3.3985 | 3.3985 | 0 |
| 1732319820 | 3.3985 | -0 | -0.03 | 3.3995 | 3.40865 | 3.39735 | 0 |
| 1732233420 | 3.3996 | 0.01 | 0.25 | 3.3912 | 3.40475 | 3.3895 | 0 |
| 1732147020 | 3.391 | 0 | 0.02 | 3.38995 | 3.3963 | 3.3875 | 0 |
| 1732060620 | 3.3902 | -0 | -0.01 | 3.3909 | 3.40725 | 3.3865 | 0 |
| 1731974220 | 3.3907 | 0 | 0.05 | 3.38935 | 3.39285 | 3.38585 | 0 |
| 1731887820 | 3.389 | 0 | 0.09 | 3.3905 | 3.3907 | 3.386 | 0 |
| 1731801420 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1731715020 | 3.386 | -0 | -0.12 | 3.3902 | 3.3923 | 3.3845 | 0 |
| 1731628620 | 3.39005 | -0 | -0.00 | 3.3902 | 3.39415 | 3.38735 | 0 |
| 1731542220 | 3.3901 | -0.01 | -0.38 | 3.4035 | 3.4045 | 3.38795 | 0 |
| 1731455820 | 3.403 | 0.01 | 0.18 | 3.39715 | 3.40755 | 3.397 | 0 |
| 1731369420 | 3.397 | 0.01 | 0.32 | 3.3862 | 3.4023 | 3.384 | 0 |
| 1731283020 | 3.38615 | 0 | 0.01 | 3.385 | 3.39 | 3.3835 | 0 |
| 1731196620 | 3.38575 | 0 | 0.00 | 3.38575 | 3.38575 | 3.38575 | 0 |
| 1731110220 | 3.38575 | -0 | -0.00 | 3.38555 | 3.3895 | 3.3795 | 0 |
| 1731023820 | 3.38585 | -0.01 | -0.33 | 3.39715 | 3.39865 | 3.3827 | 0 |
| 1730937420 | 3.3971 | 0 | 0.05 | 3.39565 | 3.41345 | 3.3945 | 0 |
| 1730851020 | 3.3954 | -0 | -0.06 | 3.39725 | 3.399 | 3.3906 | 0 |
| 1730764620 | 3.39745 | -0 | -0.02 | 3.3973 | 3.39785 | 3.38915 | 0 |
| 1730678220 | 3.39825 | 0 | 0.01 | 3.398 | 3.4025 | 3.39595 | 0 |
| 1730591820 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1730505420 | 3.398 | 0 | 0.11 | 3.3945 | 3.4017 | 3.3925 | 0 |
| 1730419020 | 3.3943 | -0.01 | -0.19 | 3.4008 | 3.4053 | 3.3922 | 0 |
| 1730332620 | 3.4008 | 0 | 0.06 | 3.39875 | 3.407 | 3.394 | 0 |
| 1730246220 | 3.39875 | -0 | -0.06 | 3.4009 | 3.4035 | 3.3948 | 0 |
| 1730159820 | 3.4009 | 0.01 | 0.34 | 3.3891 | 3.40285 | 3.3895 | 0 |
| 1730073420 | 3.38945 | 0 | 0.03 | 3.3885 | 3.3915 | 3.3881 | 0 |
| 1729986960 | 3.3885 | 0 | 0.00 | 3.3885 | 3.3885 | 3.3885 | 0 |
| 1729900620 | 3.3885 | 0.01 | 0.28 | 3.37885 | 3.3911 | 3.377 | 0 |
| 1729814220 | 3.379 | -0.01 | -0.20 | 3.3857 | 3.3885 | 3.3769 | 0 |
| 1729727820 | 3.3859 | 0 | 0.12 | 3.382 | 3.39 | 3.3752 | 0 |
| 1729641420 | 3.38185 | -0.01 | -0.21 | 3.3888 | 3.3895 | 3.37985 | 0 |
| 1729555020 | 3.3888 | 0 | 0.10 | 3.38545 | 3.39065 | 3.3825 | 0 |
| 1729468620 | 3.38545 | 0 | 0.04 | 3.384 | 3.3886 | 3.38 | 0 |
| 1729382220 | 3.384 | 0 | 0.00 | 3.384 | 3.384 | 3.384 | 0 |
| 1729295820 | 3.384 | 0 | 0.02 | 3.3834 | 3.3858 | 3.3785 | 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
