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 | -0.0068725 | -0.221383967903 | 3.104335 | 3.109024 | 3.0774175 | 0 | 0 | FX |
| 4 | 0.09162 | 3.04806389556 | 3.0058425 | 3.1091719 | 2.9635788 | 0 | 0 | FX |
| 12 | 0.0356303 | 1.16369211873 | 3.0618322 | 3.1668954 | 2.9635788 | 0 | 0 | FX |
| 26 | -0.2559657 | -7.63295602989 | 3.3534282 | 3.3708967 | 2.8822738 | 0 | 0 | FX |
| 52 | -1.4994076 | -32.6180111115 | 4.5968701 | 4.8954794 | 2.8822738 | 0 | 0 | FX |
| 156 | -4.2609637 | -57.9059106416 | 7.3584262 | 7.7442939 | 2.8822738 | 0 | 0 | FX |
| 260 | -3.6694725 | -54.226507274 | 6.766935 | 7.7442939 | 2.8822738 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 3.0995404 | 0 | 0.13 | 3.1006961 | 3.1090239 | 3.0774175 | 0 |
| 1735775820 | 3.0955532 | 0.01 | 0.21 | 3.0955532 | 3.0955532 | 3.0955532 | 0 |
| 1735689420 | 3.0890004 | 0 | 0.00 | 3.0890004 | 3.0890004 | 3.0890004 | 0 |
| 1735603020 | 3.0890004 | -0.02 | -0.49 | 3.0981215 | 3.1072142 | 3.0828449 | 0 |
| 1735516620 | 3.1042004 | 0 | 0.00 | 3.0998051 | 3.1042004 | 3.0998051 | 0 |
| 1735430220 | 3.1042004 | -0 | -0.04 | 3.0998051 | 3.1053998 | 3.0998051 | 0 |
| 1735343760 | 3.1053998 | -0 | -0.08 | 3.104335 | 3.1060527 | 3.0947041 | 0 |
| 1735257420 | 3.1080005 | 0.01 | 0.30 | 3.0924694 | 3.1091719 | 3.0924694 | 0 |
| 1735171020 | 3.0986982 | 0.01 | 0.25 | 3.0897802 | 3.0986982 | 3.0868578 | 0 |
| 1735084620 | 3.091109 | 0.01 | 0.47 | 3.0780833 | 3.091109 | 3.0665395 | 0 |
| 1734998220 | 3.0765981 | 0 | 0.07 | 3.0850473 | 3.0791088 | 3.0681403 | 0 |
| 1734911820 | 3.0744697 | 0 | 0.00 | 3.0846502 | 3.0846502 | 3.0744697 | 0 |
| 1734825420 | 3.0744697 | 0 | 0.00 | 3.0846502 | 3.0846502 | 3.0744697 | 0 |
| 1734739020 | 3.0744697 | -0.02 | -0.71 | 3.097392 | 3.0894438 | 3.0633657 | 0 |
| 1734652620 | 3.0963357 | 0.06 | 1.92 | 3.0410605 | 3.0988479 | 3.048125 | 0 |
| 1734566220 | 3.0379085 | 0.02 | 0.50 | 3.0259752 | 3.0449579 | 3.0160871 | 0 |
| 1734479820 | 3.0226869 | -0.01 | -0.36 | 3.0321032 | 3.0358133 | 3.016335 | 0 |
| 1734393420 | 3.0337489 | 0.01 | 0.33 | 3.0368877 | 3.0415695 | 3.0197148 | 0 |
| 1734307020 | 3.0236616 | 0 | 0.00 | 3.0236616 | 3.0236616 | 3.0236616 | 0 |
| 1734220620 | 3.0236616 | 0 | 0.00 | 3.0236616 | 3.0236616 | 3.0236616 | 0 |
| 1734134220 | 3.0236616 | 0.02 | 0.74 | 3.0025282 | 3.0277445 | 2.9978113 | 0 |
| 1734047820 | 3.0015601 | -0.01 | -0.20 | 3.0061741 | 3.0159214 | 2.9851159 | 0 |
| 1733961420 | 3.0074914 | -0 | -0.07 | 3.0093183 | 3.0211245 | 2.9852151 | 0 |
| 1733875020 | 3.0095997 | 0.01 | 0.44 | 2.9972703 | 3.0158524 | 2.9886201 | 0 |
| 1733788620 | 2.9964548 | -0.01 | -0.26 | 2.9895582 | 2.9977021 | 2.9635788 | 0 |
| 1733702220 | 3.0043215 | 0 | 0.00 | 2.9971764 | 3.0043215 | 2.9987752 | 0 |
| 1733615820 | 3.0043215 | 0 | 0.09 | 3.0027198 | 3.0043215 | 2.9987752 | 0 |
| 1733529420 | 3.0014963 | -0 | -0.12 | 3.0058425 | 3.0148842 | 2.988786 | 0 |
| 1733443020 | 3.0050096 | -0.02 | -0.59 | 3.0217173 | 3.0186301 | 2.9996983 | 0 |
| 1733356620 | 3.0227826 | 0.02 | 0.53 | 3.0076616 | 3.0353642 | 3.0115264 | 0 |
| 1733270220 | 3.0069438 | -0 | -0.03 | 3.0097514 | 3.0210402 | 2.9898264 | 0 |
| 1733183820 | 3.0079873 | -0.01 | -0.42 | 3.0266417 | 3.0328993 | 2.9993872 | 0 |
| 1733097420 | 3.0207536 | -0 | -0.01 | 3.0253856 | 3.0207536 | 3.0207536 | 0 |
| 1733011020 | 3.0209554 | 0 | 0.00 | 3.0255876 | 3.0255876 | 3.0207536 | 0 |
| 1732924620 | 3.0209554 | -0.03 | -0.88 | 3.0475133 | 3.0355293 | 3.0148927 | 0 |
| 1732838220 | 3.0478288 | 0 | 0.08 | 3.0461961 | 3.0674143 | 3.0458137 | 0 |
| 1732751820 | 3.045262 | -0.04 | -1.31 | 3.0811643 | 3.0745994 | 3.0300832 | 0 |
| 1732665420 | 3.0855544 | -0.02 | -0.80 | 3.111736 | 3.1075957 | 3.0834072 | 0 |
| 1732579020 | 3.1103262 | -0.01 | -0.21 | 3.1137776 | 3.1185093 | 3.0977331 | 0 |
| 1732492620 | 3.1169666 | 0 | 0.00 | 3.1169666 | 3.1169666 | 3.1169666 | 0 |
| 1732406220 | 3.1169666 | 0 | 0.00 | 3.1169666 | 3.1169666 | 3.1169666 | 0 |
| 1732319820 | 3.1169666 | 0.01 | 0.42 | 3.1045727 | 3.1194789 | 3.10444 | 0 |
| 1732233420 | 3.1039794 | -0.02 | -0.62 | 3.1168383 | 3.1221358 | 3.0897762 | 0 |
| 1732147020 | 3.1233223 | 0 | 0.03 | 3.1223801 | 3.1448182 | 3.1188528 | 0 |
| 1732060620 | 3.1224819 | -0 | -0.08 | 3.1260435 | 3.1322197 | 3.0965696 | 0 |
| 1731974220 | 3.1251271 | -0.01 | -0.18 | 3.121529 | 3.1445456 | 3.1244639 | 0 |
| 1731887820 | 3.1307996 | 0 | 0.00 | 3.1307996 | 3.1307996 | 3.1307996 | 0 |
| 1731801420 | 3.1307996 | 0 | 0.02 | 3.1174341 | 3.1307996 | 3.1307996 | 0 |
| 1731715020 | 3.1302665 | -0.03 | -0.83 | 3.1731884 | 3.1644777 | 3.1177748 | 0 |
| 1731628620 | 3.1566096 | 0.01 | 0.19 | 3.1535147 | 3.1668954 | 3.1489829 | 0 |
| 1731542220 | 3.1505783 | 0.01 | 0.24 | 3.1442937 | 3.1548878 | 3.1307033 | 0 |
| 1731455820 | 3.1430506 | 0.03 | 0.81 | 3.1202133 | 3.1479777 | 3.1167325 | 0 |
| 1731369420 | 3.1176914 | 0.02 | 0.62 | 3.0897166 | 3.1297255 | 3.1085453 | 0 |
| 1731283020 | 3.0986083 | 0 | 0.02 | 3.0986083 | 3.0986083 | 3.0986083 | 0 |
| 1731196620 | 3.0979996 | 0 | 0.00 | 3.0979996 | 3.0979996 | 3.0979996 | 0 |
| 1731110220 | 3.0979996 | -0.01 | -0.30 | 3.1061697 | 3.1023972 | 3.0867645 | 0 |
| 1731023820 | 3.1073462 | -0.03 | -0.91 | 3.1343759 | 3.1338252 | 3.0998748 | 0 |
| 1730937420 | 3.1358723 | 0.05 | 1.74 | 3.0822388 | 3.1412996 | 3.1175061 | 0 |
| 1730851020 | 3.0820903 | -0.02 | -0.67 | 3.1018639 | 3.1073997 | 3.0810034 | 0 |
| 1730764620 | 3.1029189 | -0.04 | -1.16 | 3.1098634 | 3.1215771 | 3.0863972 | 0 |
| 1730678220 | 3.1391905 | 0 | 0.00 | 3.128422 | 3.1391905 | 3.128422 | 0 |
| 1730591820 | 3.1391905 | 0.01 | 0.40 | 3.1298537 | 3.1406272 | 3.1265473 | 0 |
| 1730505420 | 3.1265473 | 0.02 | 0.75 | 3.1063738 | 3.1278653 | 3.1012392 | 0 |
| 1730419020 | 3.1032382 | -0.04 | -1.33 | 3.1431507 | 3.142555 | 3.1020357 | 0 |
| 1730332620 | 3.145005 | -0 | -0.09 | 3.1455734 | 3.1500927 | 3.1313964 | 0 |
| 1730246220 | 3.1478308 | 0 | 0.07 | 3.1454492 | 3.1590547 | 3.1314599 | 0 |
| 1730159820 | 3.1456378 | 0.02 | 0.70 | 3.1484692 | 3.1529639 | 3.1238459 | 0 |
| 1730073420 | 3.1238459 | 0 | 0.03 | 3.1238459 | 3.1238459 | 3.1230305 | 0 |
| 1729986960 | 3.1230305 | 0 | 0.00 | 3.1230305 | 3.1230305 | 3.1230305 | 0 |
| 1729900620 | 3.1230305 | 0.01 | 0.39 | 3.1128556 | 3.1236003 | 3.1081932 | 0 |
| 1729814220 | 3.1107961 | -0.02 | -0.55 | 3.1361461 | 3.1351736 | 3.1072565 | 0 |
| 1729727820 | 3.1280728 | 0.03 | 0.83 | 3.1043257 | 3.1447503 | 3.1111611 | 0 |
| 1729641420 | 3.1022883 | 0.01 | 0.21 | 3.0947819 | 3.1089104 | 3.0946993 | 0 |
| 1729555020 | 3.095673 | 0.02 | 0.69 | 3.0774132 | 3.1000481 | 3.0693357 | 0 |
| 1729468620 | 3.074573 | 0 | 0.00 | 3.0835446 | 3.0835446 | 3.074573 | 0 |
| 1729382220 | 3.074573 | -0 | -0.01 | 3.0835446 | 3.0835446 | 3.074573 | 0 |
| 1729295820 | 3.0749609 | -0.01 | -0.42 | 3.0867838 | 3.0870953 | 3.0717536 | 0 |
| 1729209420 | 3.0879628 | 0.01 | 0.29 | 3.0757284 | 3.0907716 | 3.0695692 | 0 |
| 1729123020 | 3.0790014 | 0.01 | 0.22 | 3.0718699 | 3.0829358 | 3.0683175 | 0 |
| 1729036620 | 3.0723672 | -0.01 | -0.27 | 3.0799161 | 3.0811223 | 3.0647528 | 0 |
| 1728950220 | 3.0805816 | 0.01 | 0.23 | 3.0675585 | 3.0858072 | 3.0676537 | 0 |
| 1728863820 | 3.0735177 | -0 | -0.01 | 3.0735177 | 3.0735177 | 3.0735177 | 0 |
| 1728777420 | 3.0738367 | 0 | 0.00 | 3.0738367 | 3.0738367 | 3.0738367 | 0 |
| 1728691020 | 3.0738367 | 0.02 | 0.50 | 3.0618322 | 3.0738367 | 3.0599121 | 0 |
| 1728604620 | 3.0585966 | -0.02 | -0.55 | 3.0751806 | 3.0827073 | 3.053773 | 0 |
| 1728518220 | 3.0755683 | 0.03 | 0.89 | 3.0469778 | 3.0792357 | 3.0507858 | 0 |
| 1728431820 | 3.0485007 | -0.01 | -0.33 | 3.0590533 | 3.0597121 | 3.0364235 | 0 |
| 1728345420 | 3.0586885 | -0.02 | -0.55 | 3.0537333 | 3.0746579 | 3.0551044 | 0 |
| 1728259020 | 3.075568 | 0 | 0.00 | 3.075568 | 3.075568 | 3.075568 | 0 |
| 1728172620 | 3.075568 | 0 | 0.00 | 3.0618739 | 3.075568 | 3.0602133 | 0 |
| 1728086220 | 3.075568 | 0.04 | 1.31 | 3.0362683 | 3.0813332 | 3.0187343 | 0 |
| 1727999820 | 3.0356942 | 0.01 | 0.24 | 3.0309423 | 3.0443902 | 3.0240383 | 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
