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 | 0.008038 | 0.0222995589248 | 36.045556 | 36.069766 | 36.040984 | 0 | 0 | FX |
| 4 | 0.10081 | 0.280395532096 | 35.952784 | 38.610398 | 35.940443 | 0 | 0 | FX |
| 12 | 0.286219 | 0.800223667518 | 35.767375 | 38.610398 | 18.072211 | 0 | 0 | FX |
| 26 | 0.332198 | 0.929969254281 | 35.721396 | 38.610398 | 18.072211 | 0 | 0 | FX |
| 52 | 0.47653 | 1.33943037008 | 35.577064 | 38.610398 | 18.072211 | 0 | 0 | FX |
| 156 | 12.852168 | 55.3938710491 | 23.201426 | 157.80958 | 18.072211 | 0 | 0 | FX |
| 260 | 15.588661 | 76.1725484271 | 20.464933 | 157.80958 | 12.191394 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742687820 | 36.053594 | 0 | 0.00 | 36.053594 | 36.053594 | 36.053594 | 0 |
| 1742601420 | 36.053594 | 0.01 | 0.03 | 36.040984 | 36.053594 | 36.040984 | 0 |
| 1742515020 | 36.042584 | -0.01 | -0.02 | 36.041501 | 36.050615 | 36.041501 | 0 |
| 1742428620 | 36.050615 | -0.02 | -0.05 | 36.068373 | 36.069766 | 36.050615 | 0 |
| 1742342220 | 36.069766 | 0.01 | 0.03 | 36.060252 | 36.069766 | 36.058697 | 0 |
| 1742255820 | 36.058697 | 0.01 | 0.04 | 36.041775 | 36.058697 | 36.041775 | 0 |
| 1742169420 | 36.045556 | 0 | 0.00 | 36.045556 | 36.045556 | 36.045556 | 0 |
| 1742083020 | 36.045556 | 0 | 0.00 | 36.045556 | 36.045556 | 36.045556 | 0 |
| 1741996620 | 36.045556 | 0 | 0.00 | 36.045556 | 36.045556 | 36.045556 | 0 |
| 1741910220 | 36.045556 | 0 | 0.00 | 36.045556 | 36.045556 | 36.045556 | 0 |
| 1741823820 | 36.045556 | -2.56 | -6.64 | 36.058659 | 38.610398 | 36.045556 | 0 |
| 1741737420 | 38.610398 | 0 | 0.00 | 38.610398 | 38.610398 | 38.610398 | 0 |
| 1741651020 | 38.610398 | 2.6 | 7.21 | 38.607379 | 38.610398 | 36.014428 | 0 |
| 1741564620 | 36.014428 | 0 | 0.00 | 36.014428 | 36.014428 | 36.014428 | 0 |
| 1741478220 | 36.014428 | 0 | 0.00 | 36.014428 | 36.014428 | 36.014428 | 0 |
| 1741391820 | 36.014428 | 0.01 | 0.04 | 35.991609 | 36.014428 | 35.991609 | 0 |
| 1741305420 | 35.999459 | 0 | 0.00 | 35.999459 | 35.999459 | 35.999459 | 0 |
| 1741219020 | 35.999459 | -0 | -0.01 | 36.004411 | 36.004411 | 35.999459 | 0 |
| 1741132620 | 36.003808 | 0.03 | 0.08 | 36.003808 | 36.003808 | 35.975848 | 0 |
| 1741046220 | 35.975848 | 0.01 | 0.04 | 35.975848 | 35.975848 | 35.962321 | 0 |
| 1740959820 | 35.962321 | 0 | 0.00 | 35.962321 | 35.962321 | 35.962321 | 0 |
| 1740873420 | 35.962321 | 0 | 0.00 | 35.962321 | 35.962321 | 35.962321 | 0 |
| 1740787020 | 35.962321 | 0.02 | 0.05 | 35.945899 | 35.962321 | 35.943657 | 0 |
| 1740700620 | 35.943657 | -0.03 | -0.08 | 35.940443 | 35.973721 | 35.940443 | 0 |
| 1740614220 | 35.973721 | 0 | 0.01 | 35.973721 | 35.973721 | 35.969256 | 0 |
| 1740527820 | 35.969256 | 0.01 | 0.02 | 35.964398 | 35.969256 | 35.962779 | 0 |
| 1740441420 | 35.962779 | -0.01 | -0.03 | 35.952784 | 35.972773 | 35.952784 | 0 |
| 1740355020 | 35.972773 | 0 | 0.00 | 35.972773 | 35.972773 | 35.972773 | 0 |
| 1740268620 | 35.972773 | 0 | 0.00 | 35.972773 | 35.972773 | 35.972773 | 0 |
| 1740182220 | 35.972773 | 0.05 | 0.14 | 35.952542 | 35.972773 | 35.923161 | 0 |
| 1740095820 | 35.923161 | -0.03 | -0.07 | 35.958824 | 35.958824 | 35.923161 | 0 |
| 1740009420 | 35.949254 | 0.03 | 0.08 | 35.923928 | 35.949254 | 29.505904 | 0 |
| 1739923020 | 35.919147 | 0.04 | 0.11 | 35.919147 | 35.919147 | 35.878167 | 0 |
| 1739836620 | 35.878167 | 0 | 0.00 | 35.878167 | 35.878167 | 35.878167 | 0 |
| 1739750220 | 35.878167 | 0 | 0.00 | 35.878167 | 35.878167 | 35.878167 | 0 |
| 1739663820 | 35.878167 | 0 | 0.00 | 35.878167 | 35.878167 | 35.878167 | 0 |
| 1739577420 | 35.878167 | 0.03 | 0.09 | 35.863475 | 35.878167 | 35.845262 | 0 |
| 1739491020 | 35.845262 | 0.04 | 0.10 | 35.845262 | 35.845262 | 35.810228 | 0 |
| 1739404620 | 35.810228 | -0.01 | -0.04 | 35.815529 | 35.810228 | 35.809861 | 0 |
| 1739318220 | 35.824335 | 0 | 0.00 | 35.824335 | 35.824335 | 35.822725 | 0 |
| 1739231820 | 35.822725 | -0 | -0.00 | 35.831457 | 35.831457 | 35.822725 | 0 |
| 1739145420 | 35.823661 | 0 | 0.00 | 35.823661 | 35.823661 | 35.823661 | 0 |
| 1739059020 | 35.823661 | 0 | 0.00 | 35.823661 | 35.823661 | 35.823661 | 0 |
| 1738972620 | 35.823661 | -0.02 | -0.06 | 35.831273 | 35.84425 | 35.81596 | 0 |
| 1738886220 | 35.84425 | 0.02 | 0.05 | 35.824249 | 35.84425 | 35.824249 | 0 |
| 1738799820 | 35.827657 | 0.02 | 0.05 | 35.814631 | 35.827657 | 35.808694 | 0 |
| 1738713420 | 35.808694 | 17.73 | 98.06 | 35.827956 | 35.827956 | 18.079474 | 0 |
| 1738627020 | 18.079474 | -17.72 | -49.49 | 18.079474 | 35.794728 | 18.079474 | 0 |
| 1738540620 | 35.794728 | 0 | 0.00 | 35.794728 | 35.794728 | 35.794728 | 0 |
| 1738454220 | 35.794728 | 0 | 0.00 | 35.794728 | 35.794728 | 35.794728 | 0 |
| 1738367820 | 35.794728 | 0.04 | 0.10 | 35.788311 | 35.794728 | 35.794728 | 0 |
| 1738281420 | 35.758199 | 0 | 0.00 | 35.758199 | 35.758199 | 35.757144 | 0 |
| 1738195020 | 35.757144 | -0.04 | -0.11 | 35.789942 | 35.796558 | 35.757144 | 0 |
| 1738108620 | 35.796558 | 0.03 | 0.10 | 35.787061 | 35.796558 | 18.072211 | 0 |
| 1738022220 | 35.76175 | 0.01 | 0.01 | 35.76175 | 35.76175 | 35.756723 | 0 |
| 1737935820 | 35.756723 | 0 | 0.00 | 35.756723 | 35.756723 | 35.756723 | 0 |
| 1737849420 | 35.756723 | 0 | 0.00 | 35.756723 | 35.756723 | 35.756723 | 0 |
| 1737763020 | 35.756723 | -0.02 | -0.06 | 35.78905 | 35.78905 | 35.756723 | 0 |
| 1737676620 | 35.77961 | 0 | 0.01 | 35.770907 | 35.77961 | 35.770907 | 0 |
| 1737590220 | 35.777084 | -0.02 | -0.05 | 35.784239 | 35.795154 | 35.777084 | 0 |
| 1737503820 | 35.795154 | 0.01 | 0.02 | 35.782862 | 35.795154 | 35.782862 | 0 |
| 1737417420 | 35.78847 | 0 | 0.00 | 35.78847 | 35.78847 | 35.78847 | 0 |
| 1737331020 | 35.78847 | 0 | 0.00 | 35.78847 | 35.78847 | 35.78847 | 0 |
| 1737244620 | 35.78847 | 0 | 0.00 | 35.78847 | 35.78847 | 35.78847 | 0 |
| 1737158220 | 35.78847 | -0.01 | -0.03 | 35.811516 | 35.811516 | 35.78847 | 0 |
| 1737071820 | 35.799698 | 0.03 | 0.08 | 35.770233 | 35.799698 | 35.770233 | 0 |
| 1736985420 | 35.771014 | -0.02 | -0.05 | 35.773662 | 35.780323 | 35.771014 | 0 |
| 1736899020 | 35.790403 | -0 | -0.00 | 35.790403 | 35.791323 | 35.790403 | 0 |
| 1736812620 | 35.791323 | -0.02 | -0.05 | 35.793545 | 35.810884 | 35.791323 | 0 |
| 1736726220 | 35.810884 | 0 | 0.00 | 35.810884 | 35.810884 | 35.810884 | 0 |
| 1736639820 | 35.810884 | 0 | 0.00 | 35.810884 | 35.810884 | 35.810884 | 0 |
| 1736553420 | 35.810884 | 0 | 0.00 | 35.810884 | 35.810884 | 35.810884 | 0 |
| 1736467020 | 35.810884 | 0.02 | 0.06 | 35.806264 | 35.826444 | 35.810884 | 0 |
| 1736380620 | 35.791178 | -0.02 | -0.05 | 35.791178 | 35.807402 | 35.791178 | 0 |
| 1736294220 | 35.807402 | -0 | -0.00 | 35.807402 | 35.808899 | 35.807402 | 0 |
| 1736207820 | 35.808899 | 0.04 | 0.12 | 35.783179 | 35.808899 | 35.783179 | 0 |
| 1736121420 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1736035020 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735948620 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735862220 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735775820 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735689420 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735603020 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735516620 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735430220 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735343820 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735257420 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735171020 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1735084620 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1734998220 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1734911820 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 0 |
| 1734825420 | 35.767375 | 0 | 0.00 | 35.767375 | 35.767375 | 35.767375 | 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
