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 | 0.0158 | 0.47152918706 | 3.3508 | 3.3666 | 3.3508 | 0 | 0 | FX |
| 4 | 0.0485 | 1.46167987704 | 3.3181 | 3.3666 | 3.2962 | 0 | 0 | FX |
| 12 | 0.0508 | 1.53205862839 | 3.3158 | 3.3666 | 3.2962 | 0 | 0 | FX |
| 26 | -0.0007 | -0.0207881685624 | 3.3673 | 8.3329 | 3.2962 | 0 | 0 | FX |
| 52 | -0.0306 | -0.900741787354 | 3.3972 | 8.3329 | 3.2962 | 0 | 0 | FX |
| 156 | 0.1327 | 4.10340455796 | 3.2339 | 8.3329 | 3.1714 | 0 | 0 | FX |
| 260 | 0.1957 | 6.17174934561 | 3.1709 | 8.3329 | 3.1336 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 3.3524 | -0.01 | -0.18 | 3.3583 | 3.3583 | 3.3524 | 0 |
| 1741823820 | 3.3583 | -0.01 | -0.17 | 3.3641 | 3.3641 | 3.3583 | 0 |
| 1741737420 | 3.3641 | 0.01 | 0.34 | 3.3527999 | 3.3641 | 3.3527999 | 0 |
| 1741651020 | 3.3527999 | 0 | 0.05 | 3.3512 | 3.3527999 | 3.3512 | 0 |
| 1741564620 | 3.3512 | 0 | 0.00 | 3.3512 | 3.3512 | 3.3512 | 0 |
| 1741478220 | 3.3512 | 0 | 0.00 | 3.3512 | 3.3512 | 3.3512 | 0 |
| 1741391820 | 3.3512 | 0 | 0.01 | 3.3508 | 3.3512 | 3.3508 | 0 |
| 1741305420 | 3.3508 | 0.02 | 0.49 | 3.3343 | 3.3508 | 3.3343 | 0 |
| 1741219020 | 3.3343 | 0.02 | 0.53 | 3.3166 | 3.3343 | 3.3166 | 0 |
| 1741132620 | 3.3166 | 0.01 | 0.23 | 3.3091 | 3.3166 | 3.3091 | 0 |
| 1741046220 | 3.3091 | 0.01 | 0.21 | 3.3022 | 3.3091 | 3.3022 | 0 |
| 1740959820 | 3.3022 | 0 | 0.00 | 3.3022 | 3.3022 | 3.3022 | 0 |
| 1740873420 | 3.3022 | 0 | 0.00 | 3.3022 | 3.3022 | 3.3022 | 0 |
| 1740787020 | 3.3022 | 0.01 | 0.18 | 3.2961999 | 3.3022 | 3.2961999 | 0 |
| 1740700620 | 3.2961999 | -0.03 | -0.76 | 3.3216 | 3.3216 | 3.2961999 | 0 |
| 1740614220 | 3.3216 | 0.02 | 0.48 | 3.3057 | 3.3216 | 3.3057 | 0 |
| 1740527820 | 3.3057 | -0.02 | -0.55 | 3.3239 | 3.3239 | 3.3057 | 0 |
| 1740441420 | 3.3239 | 0.01 | 0.41 | 3.3102999 | 3.3239 | 3.3102999 | 0 |
| 1740355020 | 3.3102999 | 0 | 0.00 | 3.3102999 | 3.3102999 | 3.3102999 | 0 |
| 1740268620 | 3.3102999 | 0 | 0.00 | 3.3102999 | 3.3102999 | 3.3102999 | 0 |
| 1740182220 | 3.3102999 | 0 | 0.11 | 3.3068 | 3.3102999 | 3.3068 | 0 |
| 1740095820 | 3.3068 | -0.01 | -0.20 | 3.3134 | 3.3134 | 3.3068 | 0 |
| 1740009420 | 3.3134 | 0 | 0.00 | 3.3133 | 3.3134 | 3.3133 | 0 |
| 1739923020 | 3.3133 | -0.01 | -0.29 | 3.3229 | 3.3229 | 3.3133 | 0 |
| 1739836620 | 3.3229 | 0.01 | 0.26 | 3.3144 | 3.3229 | 3.3144 | 0 |
| 1739750220 | 3.3144 | 0 | 0.00 | 3.3144 | 3.3144 | 3.3144 | 0 |
| 1739663820 | 3.3144 | 0 | 0.00 | 3.3144 | 3.3144 | 3.3144 | 0 |
| 1739577420 | 3.3144 | -0 | -0.11 | 3.3181 | 3.3181 | 3.3144 | 0 |
| 1739491020 | 3.3181 | 0.01 | 0.38 | 3.3057 | 3.3181 | 3.3057 | 0 |
| 1739404620 | 3.3057 | -0 | -0.14 | 3.3102999 | 3.3102999 | 3.3057 | 0 |
| 1739318220 | 3.3102999 | 0.01 | 0.15 | 3.3102999 | 3.3102999 | 3.3052 | 0 |
| 1739231820 | 3.3052 | -0.01 | -0.32 | 3.3157 | 3.3157 | 3.3052 | 0 |
| 1739145420 | 3.3157 | 0 | 0.00 | 3.3157 | 3.3157 | 3.3157 | 0 |
| 1739059020 | 3.3157 | 0 | 0.00 | 3.3157 | 3.3157 | 3.3157 | 0 |
| 1738972620 | 3.3157 | 0 | 0.09 | 3.3127 | 3.3157 | 3.3127 | 0 |
| 1738886220 | 3.3127 | 0 | 0.12 | 3.3086 | 3.3127 | 3.3086 | 0 |
| 1738799820 | 3.3086 | -0.01 | -0.15 | 3.3136 | 3.3136 | 3.3086 | 0 |
| 1738713420 | 3.3136 | 0 | 0.12 | 3.3095 | 3.3136 | 3.3095 | 0 |
| 1738627020 | 3.3095 | -0 | -0.14 | 3.314 | 3.314 | 3.3095 | 0 |
| 1738540620 | 3.314 | 0 | 0.00 | 3.314 | 3.314 | 3.314 | 0 |
| 1738454220 | 3.314 | 0 | 0.00 | 3.314 | 3.314 | 3.314 | 0 |
| 1738367820 | 3.314 | -0.01 | -0.23 | 3.3217 | 3.3217 | 3.314 | 0 |
| 1738281420 | 3.3217 | -0 | -0.03 | 3.3227 | 3.3227 | 3.3217 | 0 |
| 1738195020 | 3.3227 | 0.01 | 0.22 | 3.3154 | 3.3227 | 3.3154 | 0 |
| 1738108620 | 3.3154 | -0.03 | -0.76 | 3.3407 | 3.3407 | 3.3154 | 0 |
| 1738022220 | 3.3407 | 0 | 0.10 | 3.3373 | 3.3407 | 3.3373 | 0 |
| 1737935820 | 3.3373 | 0 | 0.00 | 3.3373 | 3.3373 | 3.3373 | 0 |
| 1737849420 | 3.3373 | 0 | 0.00 | 3.3373 | 3.3373 | 3.3373 | 0 |
| 1737763020 | 3.3373 | 0.02 | 0.48 | 3.3215 | 3.3373 | 3.3215 | 0 |
| 1737676620 | 3.3215 | 0.01 | 0.21 | 3.3146 | 3.3215 | 3.3146 | 0 |
| 1737590220 | 3.3146 | 0 | 0.14 | 3.3101 | 3.3146 | 3.3101 | 0 |
| 1737503820 | 3.3101 | -0 | -0.14 | 3.3146 | 3.3146 | 3.3101 | 0 |
| 1737417420 | 3.3146 | -0 | -0.01 | 3.315 | 3.315 | 3.3146 | 0 |
| 1737331020 | 3.315 | 0 | 0.00 | 3.315 | 3.315 | 3.315 | 0 |
| 1737244620 | 3.315 | 0 | 0.00 | 3.315 | 3.315 | 3.315 | 0 |
| 1737158220 | 3.315 | 0 | 0.02 | 3.3144 | 3.315 | 3.3144 | 0 |
| 1737071820 | 3.3144 | 0.01 | 0.28 | 3.3051 | 3.3144 | 3.3051 | 0 |
| 1736985420 | 3.3051 | -0 | -0.02 | 3.3056 | 3.3056 | 3.3051 | 0 |
| 1736899020 | 3.3056 | 0.01 | 0.24 | 3.2978 | 3.3056 | 3.2978 | 0 |
| 1736812620 | 3.2978 | -0.01 | -0.27 | 3.3068 | 3.3068 | 3.2978 | 0 |
| 1736726220 | 3.3068 | 0 | 0.00 | 3.3068 | 3.3068 | 3.3068 | 0 |
| 1736639820 | 3.3068 | 0 | 0.00 | 3.3068 | 3.3068 | 3.3068 | 0 |
| 1736553420 | 3.3068 | 0 | 0.07 | 3.3046 | 3.3068 | 3.3046 | 0 |
| 1736467020 | 3.3046 | 0 | 0.04 | 3.3032 | 3.3046 | 3.3032 | 0 |
| 1736380620 | 3.3032 | -0.01 | -0.34 | 3.3146 | 3.3146 | 3.3032 | 0 |
| 1736294220 | 3.3146 | -0.02 | -0.48 | 3.3307 | 3.3307 | 3.3146 | 0 |
| 1736207820 | 3.3307 | 0.02 | 0.74 | 3.3062999 | 3.3307 | 3.3062999 | 0 |
| 1736121420 | 3.3062999 | 0 | 0.00 | 3.3062999 | 3.3062999 | 3.3062999 | 0 |
| 1736035020 | 3.3062999 | 0 | 0.00 | 3.3062999 | 3.3062999 | 3.3062999 | 0 |
| 1735948620 | 3.3062999 | -0.01 | -0.30 | 3.3162 | 3.3162 | 3.3062999 | 0 |
| 1735862220 | 3.3162 | 0 | 0.09 | 3.3162 | 3.3162 | 3.3131 | 0 |
| 1735775820 | 3.3131 | -0.01 | -0.15 | 3.3131 | 3.3131 | 3.3131 | 0 |
| 1735689420 | 3.3182 | 0 | 0.00 | 3.3182 | 3.3182 | 3.3182 | 0 |
| 1735603020 | 3.3182 | -0.01 | -0.39 | 3.3313 | 3.3313 | 3.3182 | 0 |
| 1735516620 | 3.3313 | 0 | 0.00 | 3.3313 | 3.3313 | 3.3313 | 0 |
| 1735430220 | 3.3313 | 0 | 0.00 | 3.3313 | 3.3313 | 3.3313 | 0 |
| 1735343760 | 3.3313 | 0.02 | 0.51 | 3.3313 | 3.3313 | 3.3144999 | 0 |
| 1735257420 | 3.3144999 | 0 | 0.00 | 3.3144999 | 3.3144999 | 3.3144999 | 0 |
| 1735171020 | 3.3144999 | 0 | 0.00 | 3.3144999 | 3.3144999 | 3.3144999 | 0 |
| 1735084620 | 3.3144999 | 0 | 0.07 | 3.3121999 | 3.3144999 | 3.3121999 | 0 |
| 1734998220 | 3.3121999 | 0 | 0.03 | 3.3113 | 3.3121999 | 3.3113 | 0 |
| 1734911820 | 3.3113 | 0 | 0.00 | 3.3113 | 3.3113 | 3.3113 | 0 |
| 1734825420 | 3.3113 | 0 | 0.00 | 3.3113 | 3.3113 | 3.3113 | 0 |
| 1734739020 | 3.3113 | -0 | -0.14 | 3.3158 | 3.3158 | 3.3113 | 0 |
| 1734652620 | 3.3158 | -0.01 | -0.41 | 3.3296 | 3.3296 | 3.3158 | 0 |
| 1734566220 | 3.3296 | 0 | 0.01 | 3.3294 | 3.3296 | 3.3294 | 0 |
| 1734479820 | 3.3294 | -0 | -0.01 | 3.3298 | 3.3298 | 3.3294 | 0 |
| 1734393420 | 3.3298 | 0.01 | 0.37 | 3.3175 | 3.3298 | 3.3175 | 0 |
| 1734307020 | 3.3175 | 0 | 0.00 | 3.3175 | 3.3175 | 3.3175 | 0 |
| 1734220620 | 3.3175 | 0 | 0.00 | 3.3175 | 3.3175 | 3.3175 | 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
