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 | -0.019182 | -0.727307141328 | 2.6374002 | 2.6511641 | 2.5980646 | 0 | 0 | FX |
| 4 | -0.0142818 | -0.542518518519 | 2.6325 | 2.72792 | 2.5845721 | 0 | 0 | FX |
| 12 | -0.0297418 | -1.12319672503 | 2.64796 | 2.72792 | 2.56834 | 0 | 0 | FX |
| 26 | 0.2214932 | 9.24149412219 | 2.396725 | 2.72792 | 2.3950457 | 0 | 0 | FX |
| 52 | 0.4385067 | 20.1176485971 | 2.1797115 | 2.72792 | 2.0763695 | 0 | 0 | FX |
| 156 | 0.0169189 | 0.650401897237 | 2.6012993 | 2.7453276 | 0.0063427 | 0 | 0 | FX |
| 260 | 0.2297682 | 9.61997111097 | 2.38845 | 3.3252168 | 0.0063427 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 2.6314097 | 0.03 | 1.02 | 2.6051281 | 2.6329178 | 2.5980646 | 0 |
| 1739923020 | 2.6049232 | -0 | -0.10 | 2.6073315 | 2.6139651 | 2.5987475 | 0 |
| 1739836620 | 2.6075689 | -0 | -0.03 | 2.6107562 | 2.6258664 | 2.6045754 | 0 |
| 1739750220 | 2.6084101 | 0 | 0.00 | 2.6084101 | 2.6084101 | 2.6084101 | 0 |
| 1739663820 | 2.6084101 | 0 | 0.00 | 2.6084101 | 2.6084101 | 2.6084101 | 0 |
| 1739577420 | 2.6084101 | -0.01 | -0.53 | 2.6221313 | 2.6254699 | 2.603399 | 0 |
| 1739491020 | 2.62225 | -0.02 | -0.59 | 2.6372741 | 2.6511641 | 2.6190124 | 0 |
| 1739404620 | 2.63774 | 0 | 0.01 | 2.6369955 | 2.6484234 | 2.6234284 | 0 |
| 1739318220 | 2.63736 | -0.01 | -0.42 | 2.6486811 | 2.6521454 | 2.631165 | 0 |
| 1739231820 | 2.6485945 | 0.01 | 0.31 | 2.6449243 | 2.6576599 | 2.6391167 | 0 |
| 1739145420 | 2.6405031 | 0 | 0.00 | 2.6405031 | 2.6405031 | 2.6405031 | 0 |
| 1739059020 | 2.6405031 | 0 | 0.00 | 2.6405031 | 2.6405031 | 2.6405031 | 0 |
| 1738972620 | 2.6405031 | 0.01 | 0.50 | 2.6274381 | 2.6603084 | 2.622952 | 0 |
| 1738886220 | 2.627365 | -0.02 | -0.59 | 2.64294 | 2.652727 | 2.621975 | 0 |
| 1738799820 | 2.642905 | 0.01 | 0.31 | 2.634565 | 2.6603538 | 2.6290851 | 0 |
| 1738713420 | 2.6346994 | 0.02 | 0.68 | 2.6163347 | 2.6456111 | 2.6083222 | 0 |
| 1738627020 | 2.6168143 | -0.01 | -0.45 | 2.7163681 | 2.72792 | 2.6062698 | 0 |
| 1738540620 | 2.6287422 | -0.03 | -0.98 | 2.6287422 | 2.6287422 | 2.6287422 | 0 |
| 1738454220 | 2.6547679 | 0 | 0.00 | 2.6547679 | 2.6547679 | 2.6547679 | 0 |
| 1738367820 | 2.6547679 | 0 | 0.03 | 2.6540591 | 2.6645418 | 2.625524 | 0 |
| 1738281420 | 2.654055 | 0.02 | 0.80 | 2.632842 | 2.664495 | 2.6185614 | 0 |
| 1738195020 | 2.6329843 | -0.01 | -0.22 | 2.6388405 | 2.6527228 | 2.6272268 | 0 |
| 1738108620 | 2.638745 | -0.02 | -0.93 | 2.6645103 | 2.66753 | 2.632796 | 0 |
| 1738022220 | 2.6634516 | 0.06 | 2.31 | 2.624796 | 2.6649428 | 2.6193394 | 0 |
| 1737935820 | 2.6034142 | 0 | 0.00 | 2.6034142 | 2.6034142 | 2.6034142 | 0 |
| 1737849420 | 2.6034142 | 0 | 0.00 | 2.6034142 | 2.6034142 | 2.6034142 | 0 |
| 1737763020 | 2.6034142 | -0.01 | -0.52 | 2.6165975 | 2.6116383 | 2.5845721 | 0 |
| 1737676620 | 2.6168961 | -0.02 | -0.59 | 2.6325 | 2.6397488 | 2.6031762 | 0 |
| 1737590220 | 2.6325592 | -0.02 | -0.82 | 2.6538768 | 2.6537357 | 2.6270297 | 0 |
| 1737503820 | 2.6543043 | 0.02 | 0.72 | 2.6352368 | 2.6721742 | 2.6383283 | 0 |
| 1737417420 | 2.6353197 | -0.04 | -1.36 | 2.6705898 | 2.6847797 | 2.6271439 | 0 |
| 1737331020 | 2.6717 | 0 | 0.05 | 2.6703399 | 2.6731302 | 2.6644318 | 0 |
| 1737244620 | 2.6703399 | 0 | 0.03 | 2.6703399 | 2.6703399 | 2.6695051 | 0 |
| 1737158220 | 2.6695051 | -0.01 | -0.23 | 2.6753722 | 2.6895406 | 2.6567629 | 0 |
| 1737071820 | 2.6755926 | 0.05 | 1.81 | 2.6276883 | 2.6788387 | 2.6324282 | 0 |
| 1736985420 | 2.6280594 | -0.01 | -0.26 | 2.6349633 | 2.6403065 | 2.6163876 | 0 |
| 1736899020 | 2.6349948 | -0.01 | -0.49 | 2.6484084 | 2.6565753 | 2.6268668 | 0 |
| 1736812620 | 2.6480066 | -0.01 | -0.45 | 2.66007 | 2.6802445 | 2.6431138 | 0 |
| 1736726220 | 2.6599149 | -0 | -0.02 | 2.660886 | 2.6644034 | 2.6582923 | 0 |
| 1736639820 | 2.660323 | 0 | 0.00 | 2.660323 | 2.660323 | 2.660323 | 0 |
| 1736553420 | 2.660323 | 0.02 | 0.93 | 2.6362804 | 2.6774858 | 2.6311494 | 0 |
| 1736467020 | 2.63577 | 0.01 | 0.43 | 2.62457 | 2.6374326 | 2.6226245 | 0 |
| 1736380620 | 2.6244945 | 0.01 | 0.39 | 2.6146191 | 2.6389618 | 2.6109148 | 0 |
| 1736294220 | 2.6143856 | -0 | -0.04 | 2.6158282 | 2.6231467 | 2.605572 | 0 |
| 1736207820 | 2.6154236 | -0.04 | -1.38 | 2.652113 | 2.6580127 | 2.60462 | 0 |
| 1736121420 | 2.65213 | -0 | -0.08 | 2.6543678 | 2.6543678 | 2.65027 | 0 |
| 1736035020 | 2.6543678 | 0 | 0.05 | 2.6543678 | 2.6543678 | 2.6531074 | 0 |
| 1735948620 | 2.6531074 | 0 | 0.12 | 2.6486788 | 2.6618247 | 2.6380315 | 0 |
| 1735862220 | 2.6499 | -0.03 | -1.21 | 2.6827775 | 2.6793866 | 2.6458279 | 0 |
| 1735775820 | 2.6823408 | 0.02 | 0.86 | 2.6793505 | 2.6866618 | 2.6767622 | 0 |
| 1735689420 | 2.6595074 | 0 | 0.00 | 2.6595074 | 2.6595074 | 2.6595074 | 0 |
| 1735603020 | 2.6595074 | 0.04 | 1.60 | 2.6178149 | 2.6648138 | 2.6176232 | 0 |
| 1735516620 | 2.6177164 | -0 | -0.06 | 2.6192715 | 2.6192715 | 2.6168081 | 0 |
| 1735430220 | 2.6192715 | 0 | 0.02 | 2.6192715 | 2.6192715 | 2.6187123 | 0 |
| 1735343760 | 2.6187123 | 0.02 | 0.61 | 2.6030533 | 2.6311348 | 2.6022146 | 0 |
| 1735257420 | 2.6029234 | 0.01 | 0.25 | 2.59642 | 2.6070247 | 2.5916654 | 0 |
| 1735171020 | 2.5964719 | 0 | 0.01 | 2.5962906 | 2.597428 | 2.5818475 | 0 |
| 1735084620 | 2.5961569 | -0 | -0.06 | 2.59761 | 2.6007655 | 2.5907843 | 0 |
| 1734998220 | 2.5976098 | 0.02 | 0.59 | 2.5816225 | 2.6081198 | 2.5801249 | 0 |
| 1734911820 | 2.58225 | -0 | -0.01 | 2.5824995 | 2.5847846 | 2.5803364 | 0 |
| 1734825420 | 2.5824995 | 0 | 0.07 | 2.5824995 | 2.5824995 | 2.5807115 | 0 |
| 1734739020 | 2.5807115 | -0.04 | -1.46 | 2.6189513 | 2.6183459 | 2.5767723 | 0 |
| 1734652620 | 2.6188248 | -0.01 | -0.20 | 2.6230845 | 2.6390599 | 2.6108794 | 0 |
| 1734566220 | 2.6240042 | 0.03 | 1.05 | 2.5967479 | 2.6283891 | 2.5829282 | 0 |
| 1734479820 | 2.5968147 | 0.01 | 0.25 | 2.5906648 | 2.6116435 | 2.5866215 | 0 |
| 1734393420 | 2.590245 | 0 | 0.01 | 2.5868235 | 2.5988609 | 2.5853353 | 0 |
| 1734307020 | 2.5899511 | 0 | 0.00 | 2.5899511 | 2.5899511 | 2.5899511 | 0 |
| 1734220620 | 2.5899511 | 0 | 0.00 | 2.5899511 | 2.5899511 | 2.5899511 | 0 |
| 1734134220 | 2.5899511 | -0.01 | -0.34 | 2.5986315 | 2.6063305 | 2.56834 | 0 |
| 1734047820 | 2.59869 | 0.01 | 0.37 | 2.5891298 | 2.6027248 | 2.5848395 | 0 |
| 1733961420 | 2.589135 | -0.01 | -0.19 | 2.594113 | 2.6066789 | 2.5847889 | 0 |
| 1733875020 | 2.5941384 | -0.01 | -0.41 | 2.605022 | 2.6148048 | 2.5910479 | 0 |
| 1733788620 | 2.6048555 | 0.01 | 0.44 | 2.5932749 | 2.6068408 | 2.5869226 | 0 |
| 1733702220 | 2.5933506 | -0 | -0.03 | 2.5942541 | 2.5976645 | 2.5929599 | 0 |
| 1733615820 | 2.5942541 | -0 | -0.06 | 2.5942541 | 2.5956847 | 2.5942541 | 0 |
| 1733529420 | 2.5956847 | -0 | -0.04 | 2.5964755 | 2.6070677 | 2.5842651 | 0 |
| 1733443020 | 2.5966725 | -0.01 | -0.47 | 2.6097747 | 2.6091741 | 2.5907394 | 0 |
| 1733356620 | 2.6089291 | -0 | -0.07 | 2.6107659 | 2.6189394 | 2.6021388 | 0 |
| 1733270220 | 2.6107028 | -0.01 | -0.48 | 2.6232305 | 2.6243373 | 2.6064631 | 0 |
| 1733183820 | 2.6232177 | 0 | 0.13 | 2.6196069 | 2.647828 | 2.6175892 | 0 |
| 1733097420 | 2.619865 | 0 | 0.06 | 2.6183897 | 2.6228106 | 2.6164546 | 0 |
| 1733011020 | 2.6183897 | -0 | -0.00 | 2.6183897 | 2.6184164 | 2.6183897 | 0 |
| 1732924620 | 2.6184164 | -0.01 | -0.34 | 2.62738 | 2.6304756 | 2.6021202 | 0 |
| 1732838220 | 2.6274562 | -0.02 | -0.76 | 2.6479164 | 2.62825 | 2.5959055 | 0 |
| 1732751820 | 2.6475749 | -0.01 | -0.30 | 2.6556065 | 2.670586 | 2.6383508 | 0 |
| 1732665420 | 2.6555786 | 0.01 | 0.52 | 2.645854 | 2.676511 | 2.6262009 | 0 |
| 1732579020 | 2.641971 | 0.02 | 0.68 | 2.6153083 | 2.6480489 | 2.5993382 | 0 |
| 1732492620 | 2.6242236 | 0 | 0.00 | 2.6242236 | 2.6242236 | 2.6242236 | 0 |
| 1732406220 | 2.6242236 | 0 | 0.00 | 2.6242236 | 2.6242236 | 2.6242236 | 0 |
| 1732319820 | 2.6242236 | 0 | 0.01 | 2.62392 | 2.6406167 | 2.6182492 | 0 |
| 1732233420 | 2.6238502 | 0.02 | 0.69 | 2.6063035 | 2.6292549 | 2.6036864 | 0 |
| 1732147020 | 2.6057522 | 0.02 | 0.84 | 2.5824612 | 2.6125888 | 2.5838397 | 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
