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 | 0.0242668 | 1.04870568677 | 2.3139762 | 2.3385862 | 2.3125857 | 0 | 0 | FX |
| 4 | -0.0259966 | -1.09957552526 | 2.3642396 | 2.3649334 | 2.3092817 | 0 | 0 | FX |
| 12 | -0.0102413 | -0.436081263136 | 2.3484843 | 2.3969605 | 2.3092817 | 0 | 0 | FX |
| 26 | 0.0141981 | 0.610921931844 | 2.3240449 | 2.3969605 | 2.2656385 | 0 | 0 | FX |
| 52 | 0.0431245 | 1.87896616231 | 2.2951185 | 2.3969605 | 2.2635264 | 0 | 0 | FX |
| 156 | -0.0135308 | -0.575344448518 | 2.3517738 | 2.3969605 | 1.9977525 | 0 | 0 | FX |
| 260 | 0.0264411 | 1.14374419365 | 2.3118019 | 2.3969605 | 1.9977525 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 2.3366585 | 0 | 0.16 | 2.3326376 | 2.3372029 | 2.3326376 | 0 |
| 1738108620 | 2.3328959 | -0 | -0.04 | 2.3313029 | 2.3336117 | 2.329964 | 0 |
| 1738022220 | 2.333731 | 0.01 | 0.32 | 2.3268375 | 2.333731 | 2.3237081 | 0 |
| 1737935820 | 2.3263531 | 0 | 0.00 | 2.3263531 | 2.3263531 | 2.3263531 | 0 |
| 1737849420 | 2.3263531 | 0 | 0.00 | 2.3263531 | 2.3263531 | 2.3263531 | 0 |
| 1737763020 | 2.3263531 | 0.01 | 0.30 | 2.3189282 | 2.3271641 | 2.3125857 | 0 |
| 1737676620 | 2.3193406 | 0.01 | 0.24 | 2.3139762 | 2.3200147 | 2.3133105 | 0 |
| 1737590220 | 2.3137484 | -0 | -0.18 | 2.3175319 | 2.3175868 | 2.311588 | 0 |
| 1737503820 | 2.3179663 | 0 | 0.14 | 2.3145102 | 2.3179663 | 2.3116837 | 0 |
| 1737417420 | 2.3147566 | -0 | -0.01 | 2.3171475 | 2.317774 | 2.3092817 | 0 |
| 1737331020 | 2.3149671 | 0 | 0.00 | 2.3149671 | 2.3149671 | 2.3149671 | 0 |
| 1737244620 | 2.3149671 | 0 | 0.13 | 2.3149671 | 2.3149671 | 2.3119569 | 0 |
| 1737158220 | 2.3119569 | -0.01 | -0.47 | 2.3215621 | 2.3230595 | 2.3119569 | 0 |
| 1737071820 | 2.3229767 | -0 | -0.13 | 2.3255233 | 2.3246747 | 2.3198496 | 0 |
| 1736985420 | 2.3259187 | 0.01 | 0.38 | 2.3164751 | 2.3268098 | 2.3165936 | 0 |
| 1736899020 | 2.3170052 | -0.01 | -0.60 | 2.331172 | 2.330672 | 2.3149622 | 0 |
| 1736812620 | 2.3309914 | -0 | -0.20 | 2.3280977 | 2.3326177 | 2.3230235 | 0 |
| 1736726220 | 2.3356539 | 0 | 0.00 | 2.3356539 | 2.3356539 | 2.3356539 | 0 |
| 1736639820 | 2.3356539 | 0.01 | 0.30 | 2.3355345 | 2.3356539 | 2.3285909 | 0 |
| 1736553420 | 2.3285909 | -0.01 | -0.33 | 2.3357856 | 2.3368958 | 2.3285909 | 0 |
| 1736467020 | 2.3362398 | -0.01 | -0.32 | 2.343398 | 2.3403135 | 2.3295813 | 0 |
| 1736380620 | 2.3438127 | -0.02 | -0.67 | 2.3591494 | 2.3605872 | 2.3423596 | 0 |
| 1736294220 | 2.359541 | 0 | 0.13 | 2.3567899 | 2.3600819 | 2.3554064 | 0 |
| 1736207820 | 2.3565275 | -0 | -0.01 | 2.3583176 | 2.3598969 | 2.3519084 | 0 |
| 1736121420 | 2.3566694 | 0 | 0.00 | 2.3566694 | 2.3566694 | 2.3566694 | 0 |
| 1736035020 | 2.3566694 | -0 | -0.02 | 2.3566694 | 2.3572375 | 2.3566694 | 0 |
| 1735948620 | 2.3572375 | -0 | -0.04 | 2.3578058 | 2.3607439 | 2.3560944 | 0 |
| 1735862220 | 2.3580828 | -0.01 | -0.33 | 2.3642396 | 2.3649334 | 2.3507707 | 0 |
| 1735775820 | 2.3659126 | 0.01 | 0.30 | 2.3659126 | 2.3659126 | 2.3659126 | 0 |
| 1735689420 | 2.3587869 | 0 | 0.00 | 2.3587869 | 2.3587869 | 2.3587869 | 0 |
| 1735603020 | 2.3587869 | 0.01 | 0.30 | 2.360025 | 2.3626118 | 2.3566479 | 0 |
| 1735516620 | 2.3518306 | 0 | 0.00 | 2.3517104 | 2.3518306 | 2.3517104 | 0 |
| 1735430220 | 2.3518306 | -0.01 | -0.35 | 2.3517104 | 2.3600032 | 2.3517104 | 0 |
| 1735343760 | 2.3600032 | 0.01 | 0.36 | 2.3521418 | 2.3600032 | 2.3497326 | 0 |
| 1735257420 | 2.351562 | -0.01 | -0.28 | 2.3592063 | 2.3592063 | 2.3512935 | 0 |
| 1735171020 | 2.3581965 | 0 | 0.16 | 2.3570954 | 2.3969605 | 2.357216 | 0 |
| 1735084620 | 2.3543785 | -0 | -0.07 | 2.3560874 | 2.3630684 | 2.3543785 | 0 |
| 1734998220 | 2.3559667 | 0 | 0.11 | 2.357891 | 2.357579 | 2.3553924 | 0 |
| 1734911820 | 2.3533659 | 0 | 0.00 | 2.3536065 | 2.3536065 | 2.3533659 | 0 |
| 1734825420 | 2.3533659 | -0 | -0.00 | 2.3536065 | 2.3536065 | 2.3533659 | 0 |
| 1734739020 | 2.35338 | -0.01 | -0.26 | 2.3570954 | 2.3568828 | 2.35338 | 0 |
| 1734652620 | 2.3594136 | -0.02 | -0.64 | 2.3725071 | 2.3719235 | 2.3591568 | 0 |
| 1734566220 | 2.374682 | 0.01 | 0.23 | 2.3680259 | 2.3749043 | 2.3637473 | 0 |
| 1734479820 | 2.3692514 | 0.01 | 0.38 | 2.3607439 | 2.3704655 | 2.3592564 | 0 |
| 1734393420 | 2.3602956 | 0 | 0.11 | 2.3491964 | 2.3631761 | 2.3491964 | 0 |
| 1734307020 | 2.3576636 | 0.01 | 0.39 | 2.3576636 | 2.3576636 | 2.3576636 | 0 |
| 1734220620 | 2.348604 | 0 | 0.00 | 2.348604 | 2.348604 | 2.348604 | 0 |
| 1734134220 | 2.348604 | -0.02 | -0.80 | 2.3661208 | 2.3671152 | 2.348604 | 0 |
| 1734047820 | 2.367459 | -0.01 | -0.37 | 2.3767513 | 2.3763759 | 2.3649686 | 0 |
| 1733961420 | 2.3761678 | 0 | 0.16 | 2.3728525 | 2.3766442 | 2.3702357 | 0 |
| 1733875020 | 2.3722686 | 0.01 | 0.42 | 2.3629619 | 2.3733276 | 2.3613643 | 0 |
| 1733788620 | 2.3622693 | 0 | 0.15 | 2.3611076 | 2.3645826 | 2.3612284 | 0 |
| 1733702220 | 2.3586373 | 0 | 0.00 | 2.3586373 | 2.3586373 | 2.3586373 | 0 |
| 1733615820 | 2.3586373 | 0 | 0.00 | 2.3586373 | 2.3586373 | 2.3586373 | 0 |
| 1733529420 | 2.3586373 | 0 | 0.05 | 2.3579975 | 2.3604162 | 2.3570954 | 0 |
| 1733443020 | 2.3573654 | -0.01 | -0.25 | 2.3630542 | 2.3639473 | 2.3564281 | 0 |
| 1733356620 | 2.3632189 | 0 | 0.19 | 2.3586447 | 2.3645189 | 2.3580259 | 0 |
| 1733270220 | 2.3587653 | 0 | 0.05 | 2.3574932 | 2.3597044 | 2.3535357 | 0 |
| 1733183820 | 2.3576848 | 0.01 | 0.30 | 2.356996 | 2.3644825 | 2.3568325 | 0 |
| 1733097420 | 2.3505233 | 0 | 0.00 | 2.3505233 | 2.3505233 | 2.3505233 | 0 |
| 1733011020 | 2.3505233 | -0 | -0.10 | 2.3505233 | 2.3528421 | 2.3505233 | 0 |
| 1732924620 | 2.3528421 | 0 | 0.10 | 2.3526298 | 2.3555341 | 2.3498387 | 0 |
| 1732838220 | 2.3505023 | 0 | 0.15 | 2.3474482 | 2.3513287 | 2.3469063 | 0 |
| 1732751820 | 2.3469063 | 0 | 0.11 | 2.3440655 | 2.3470116 | 2.3426757 | 0 |
| 1732665420 | 2.3443605 | 0 | 0.09 | 2.3445356 | 2.3443605 | 2.3382989 | 0 |
| 1732579020 | 2.3422549 | -0.01 | -0.29 | 2.3508906 | 2.351357 | 2.3398935 | 0 |
| 1732492620 | 2.3491682 | 0 | 0.00 | 2.3491682 | 2.3491682 | 2.3491682 | 0 |
| 1732406220 | 2.3491682 | -0 | -0.17 | 2.3491682 | 2.3531038 | 2.3491682 | 0 |
| 1732319820 | 2.3531038 | 0 | 0.09 | 2.3514206 | 2.354251 | 2.3441142 | 0 |
| 1732233420 | 2.3508765 | 0 | 0.18 | 2.3467159 | 2.3512511 | 2.3456464 | 0 |
| 1732147020 | 2.3466388 | 0.01 | 0.25 | 2.3406432 | 2.3517882 | 2.3422128 | 0 |
| 1732060620 | 2.3407196 | 0 | 0.03 | 2.3399635 | 2.3461951 | 2.3353532 | 0 |
| 1731974220 | 2.3399915 | -0.01 | -0.29 | 2.3441001 | 2.34422 | 2.3364971 | 0 |
| 1731887820 | 2.3467514 | 0 | 0.00 | 2.3467514 | 2.3467514 | 2.3467514 | 0 |
| 1731801420 | 2.3467514 | 0.01 | 0.28 | 2.3466314 | 2.3467514 | 2.3467514 | 0 |
| 1731715020 | 2.340293 | -0.01 | -0.44 | 2.3519791 | 2.3520286 | 2.3401734 | 0 |
| 1731628620 | 2.3506011 | -0 | -0.11 | 2.3523468 | 2.3530402 | 2.3505657 | 0 |
| 1731542220 | 2.3531464 | 0.01 | 0.25 | 2.3469344 | 2.3538473 | 2.3443811 | 0 |
| 1731455820 | 2.3473919 | -0.01 | -0.62 | 2.3611999 | 2.3626194 | 2.3467722 | 0 |
| 1731369420 | 2.3619917 | 0.01 | 0.41 | 2.356783 | 2.3652051 | 2.3563855 | 0 |
| 1731283020 | 2.3523964 | -0.01 | -0.23 | 2.3523964 | 2.3523964 | 2.3523964 | 0 |
| 1731196620 | 2.3577559 | 0 | 0.00 | 2.3577559 | 2.3577559 | 2.3577559 | 0 |
| 1731110220 | 2.3577559 | 0.01 | 0.28 | 2.3522761 | 2.3577559 | 2.3517598 | 0 |
| 1731023820 | 2.3512087 | 0 | 0.17 | 2.3484843 | 2.353819 | 2.3457449 | 0 |
| 1730937420 | 2.3471175 | 0.01 | 0.59 | 2.3353392 | 2.3500291 | 2.3453444 | 0 |
| 1730851020 | 2.3334665 | 0 | 0.16 | 2.3295478 | 2.3335699 | 2.3298587 | 0 |
| 1730764620 | 2.3296923 | 0 | 0.20 | 2.3308584 | 2.3320813 | 2.3253297 | 0 |
| 1730678220 | 2.3249289 | 0 | 0.00 | 2.3249289 | 2.3249289 | 2.3249289 | 0 |
| 1730591820 | 2.3249289 | 0 | 0.10 | 2.3249289 | 2.3249289 | 2.3226649 | 0 |
| 1730505420 | 2.3226649 | 0 | 0.21 | 2.3172299 | 2.3362257 | 2.3180676 | 0 |
| 1730419020 | 2.3176916 | -0.02 | -0.71 | 2.3341687 | 2.3394673 | 2.3165574 | 0 |
| 1730332620 | 2.3341626 | -0.02 | -0.76 | 2.3509826 | 2.3516751 | 2.3338484 | 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
