Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05513 | -2.05758821028 | 2.6793505 | 2.6866618 | 2.6048244 | 0 | 0 | FX |
| 4 | 0.030042 | 1.15805446695 | 2.5941785 | 2.6866618 | 2.56834 | 0 | 0 | FX |
| 12 | 0.086469 | 3.40730761069 | 2.5377515 | 2.6866618 | 2.5292902 | 0 | 0 | FX |
| 26 | 0.3087713 | 13.3352655718 | 2.3154492 | 2.6866618 | 2.2547859 | 0 | 0 | FX |
| 52 | 0.4626047 | 21.4008752157 | 2.1616158 | 2.6866618 | 2.0763695 | 0 | 0 | FX |
| 156 | 0.0110534 | 0.422988640872 | 2.6131671 | 2.7453276 | 0.0063427 | 0 | 0 | FX |
| 260 | 0.1835955 | 7.52247887324 | 2.440625 | 3.3252168 | 0.0063427 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736294220 | 2.6144821 | -0 | -0.04 | 2.6158989 | 2.6227459 | 2.605572 | 0 |
| 1736207820 | 2.6154236 | -0.04 | -1.38 | 2.652065 | 2.6580127 | 2.6048244 | 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 | 2.648755 | 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 | 2.6178 | 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 | 2.603085 | 2.6311348 | 2.6022146 | 0 |
| 1735257420 | 2.6029234 | 0.01 | 0.25 | 2.5964038 | 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 | 2.58156 | 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 | 2.61899 | 2.6183459 | 2.5767723 | 0 |
| 1734652620 | 2.6188248 | -0.01 | -0.20 | 2.6231359 | 2.6390599 | 2.6108794 | 0 |
| 1734566220 | 2.6240042 | 0.03 | 1.05 | 2.5967093 | 2.6283891 | 2.5829382 | 0 |
| 1734479820 | 2.5968147 | 0.01 | 0.25 | 2.5903974 | 2.6116435 | 2.5866215 | 0 |
| 1734393420 | 2.590245 | 0 | 0.13 | 2.586825 | 2.5988609 | 2.5853584 | 0 |
| 1734307020 | 2.5868297 | -0 | -0.12 | 2.5898678 | 2.5902461 | 2.5864696 | 0 |
| 1734220620 | 2.5899511 | 0 | 0.00 | 2.5899511 | 2.5899511 | 2.5899511 | 0 |
| 1734134220 | 2.5899511 | -0.01 | -0.34 | 2.5986389 | 2.6063305 | 2.56834 | 0 |
| 1734047820 | 2.59869 | 0.01 | 0.37 | 2.589117 | 2.6027248 | 2.5848395 | 0 |
| 1733961420 | 2.589135 | -0.01 | -0.19 | 2.5941785 | 2.6066789 | 2.5847889 | 0 |
| 1733875020 | 2.5941384 | -0.01 | -0.41 | 2.60498 | 2.6148048 | 2.5910479 | 0 |
| 1733788620 | 2.604865 | 0.01 | 0.35 | 2.593475 | 2.6068408 | 2.5869226 | 0 |
| 1733702220 | 2.5956847 | 0 | 0.00 | 2.5956847 | 2.5956847 | 2.5956847 | 0 |
| 1733615820 | 2.5956847 | 0 | 0.00 | 2.5956847 | 2.5956847 | 2.5956847 | 0 |
| 1733529420 | 2.5956847 | -0 | -0.04 | 2.5964755 | 2.6070677 | 2.5842626 | 0 |
| 1733443020 | 2.5966725 | -0.01 | -0.47 | 2.6098094 | 2.6091741 | 2.5907394 | 0 |
| 1733356620 | 2.6089291 | -0 | -0.07 | 2.610715 | 2.6185627 | 2.6021388 | 0 |
| 1733270220 | 2.61077 | -0.01 | -0.47 | 2.623366 | 2.6243373 | 2.6064631 | 0 |
| 1733183820 | 2.6232177 | 0 | 0.13 | 2.619595 | 2.647828 | 2.6071619 | 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 | 2.6270724 | 2.6304756 | 2.6021202 | 0 |
| 1732838220 | 2.6274562 | -0.02 | -0.76 | 2.64796 | 2.62825 | 2.5959055 | 0 |
| 1732751820 | 2.6475749 | -0.01 | -0.30 | 2.6559315 | 2.670586 | 2.6383508 | 0 |
| 1732665420 | 2.6555786 | 0.01 | 0.52 | 2.6454073 | 2.676511 | 2.6262009 | 0 |
| 1732579020 | 2.641971 | 0.01 | 0.54 | 2.6153583 | 2.6479963 | 2.5993382 | 0 |
| 1732492620 | 2.6278263 | 0 | 0.00 | 2.6278263 | 2.6278263 | 2.6278263 | 0 |
| 1732406220 | 2.6278263 | 0 | 0.14 | 2.6278263 | 2.6278263 | 2.6242236 | 0 |
| 1732319820 | 2.6242236 | 0 | 0.01 | 2.623925 | 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 | 2.5824482 | 2.6125888 | 2.5838397 | 0 |
| 1732060620 | 2.58414 | -0.01 | -0.50 | 2.5972749 | 2.6135983 | 2.5779325 | 0 |
| 1731974220 | 2.59725 | -0.02 | -0.72 | 2.6159684 | 2.6266778 | 2.5953972 | 0 |
| 1731887820 | 2.6160654 | 0 | 0.02 | 2.6150565 | 2.6179465 | 2.6135812 | 0 |
| 1731801420 | 2.6154419 | 0 | 0.09 | 2.6154419 | 2.6154419 | 2.6154419 | 0 |
| 1731715020 | 2.6132108 | -0.02 | -0.60 | 2.628708 | 2.633605 | 2.6017983 | 0 |
| 1731628620 | 2.6289069 | -0.01 | -0.37 | 2.6385267 | 2.6564717 | 2.619246 | 0 |
| 1731542220 | 2.63858 | -0.01 | -0.36 | 2.6483765 | 2.6549627 | 2.6270232 | 0 |
| 1731455820 | 2.6480807 | 0.03 | 1.16 | 2.617405 | 2.6611582 | 2.6167569 | 0 |
| 1731369420 | 2.6176559 | 0.03 | 1.05 | 2.5904884 | 2.6466137 | 2.5890922 | 0 |
| 1731283020 | 2.59057 | -0 | -0.17 | 2.5942447 | 2.5982218 | 2.589675 | 0 |
| 1731196620 | 2.5951007 | 0 | 0.00 | 2.5951007 | 2.5951007 | 2.5951007 | 0 |
| 1731110220 | 2.5951007 | 0.05 | 1.84 | 2.548625 | 2.611145 | 2.5440512 | 0 |
| 1731023820 | 2.5483229 | -0.05 | -1.75 | 2.593855 | 2.5997442 | 2.5426725 | 0 |
| 1730937420 | 2.593805 | 0 | 0.07 | 2.592605 | 2.6761096 | 2.5726265 | 0 |
| 1730851020 | 2.592055 | 0 | 0.19 | 2.5871232 | 2.6197145 | 2.578148 | 0 |
| 1730764620 | 2.58718 | 0 | 0.16 | 2.5836066 | 2.5948745 | 2.5672965 | 0 |
| 1730678220 | 2.583075 | -0.02 | -0.93 | 2.6072365 | 2.6072365 | 2.5827559 | 0 |
| 1730591820 | 2.6072365 | 0 | 0.02 | 2.6072365 | 2.6072365 | 2.6068052 | 0 |
| 1730505420 | 2.6068052 | 0.03 | 1.06 | 2.5796467 | 2.6265067 | 2.561745 | 0 |
| 1730419020 | 2.5794762 | -0.02 | -0.61 | 2.595025 | 2.597015 | 2.570436 | 0 |
| 1730332620 | 2.59526 | 0.01 | 0.55 | 2.5808979 | 2.6028742 | 2.5745227 | 0 |
| 1730246220 | 2.58106 | 0 | 0.14 | 2.5777039 | 2.5860574 | 2.5686363 | 0 |
| 1730159820 | 2.5775564 | 0.01 | 0.39 | 2.567575 | 2.5859388 | 2.5687743 | 0 |
| 1730073420 | 2.56747 | -0.01 | -0.20 | 2.5725868 | 2.5765772 | 2.5658662 | 0 |
| 1729986960 | 2.5725868 | 0 | 0.00 | 2.5725868 | 2.5725868 | 2.5725868 | 0 |
| 1729900620 | 2.5725868 | 0.02 | 0.81 | 2.551805 | 2.5760917 | 2.5446105 | 0 |
| 1729814220 | 2.551885 | -0 | -0.06 | 2.5535872 | 2.5604282 | 2.5426497 | 0 |
| 1729727820 | 2.55341 | -0.01 | -0.53 | 2.5671706 | 2.5864371 | 2.5505364 | 0 |
| 1729641420 | 2.5670595 | -0 | -0.09 | 2.5675691 | 2.5699871 | 2.5433523 | 0 |
| 1729555020 | 2.56943 | 0.01 | 0.47 | 2.5573284 | 2.5831022 | 2.5603536 | 0 |
| 1729468620 | 2.5573224 | -0 | -0.11 | 2.5601297 | 2.5601297 | 2.5534732 | 0 |
| 1729382220 | 2.5601297 | 0 | 0.00 | 2.5601297 | 2.5601297 | 2.5600803 | 0 |
| 1729295820 | 2.5600803 | 0.01 | 0.40 | 2.54981 | 2.5758375 | 2.5292902 | 0 |
| 1729209420 | 2.5499675 | -0.01 | -0.49 | 2.5623988 | 2.5769217 | 2.5489287 | 0 |
| 1729123020 | 2.56265 | 0.03 | 0.99 | 2.5377515 | 2.5683561 | 2.5324728 | 0 |
| 1729036620 | 2.53752 | 0.03 | 1.38 | 2.5024411 | 2.5440723 | 2.4943546 | 0 |
| 1728950220 | 2.5029952 | 0.02 | 0.79 | 2.48338 | 2.5036744 | 2.477128 | 0 |
| 1728863820 | 2.4834515 | 0 | 0.18 | 2.4854572 | 2.4862459 | 2.4818855 | 0 |
| 1728777420 | 2.4790355 | 0 | 0.00 | 2.4790355 | 2.4790355 | 2.4790355 | 0 |
| 1728691020 | 2.4790355 | -0.03 | -1.00 | 2.5036118 | 2.5154574 | 2.4786183 | 0 |
| 1728604620 | 2.5041861 | -0 | -0.04 | 2.5048385 | 2.5247385 | 2.4987582 | 0 |
| 1728518220 | 2.5051301 | 0.01 | 0.60 | 2.490924 | 2.5103456 | 2.4852227 | 0 |
| 1728431820 | 2.4901635 | 0.01 | 0.22 | 2.484063 | 2.5020855 | 2.473095 | 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
