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 | -0.0047995 | -1.22011022302 | 0.3933661 | 0.3927624 | 0.3875083 | 0 | 0 | FX |
| 4 | -0.0121938 | -3.04266589214 | 0.4007604 | 0.4044393 | 0.3875083 | 0 | 0 | FX |
| 12 | -0.0146682 | -3.63763246625 | 0.4032348 | 0.4161492 | 0.3875083 | 0 | 0 | FX |
| 26 | -0.0393334 | -9.19219443795 | 0.4279 | 0.4272594 | 0.3837326 | 0 | 0 | FX |
| 52 | -0.0372311 | -8.7438471368 | 0.4257977 | 0.4456286 | 0.3837326 | 0 | 0 | FX |
| 156 | -0.0565487 | -12.7042813401 | 0.4451153 | 0.4692742 | 0.3837326 | 0 | 0 | FX |
| 260 | -0.0468484 | -10.7594823329 | 0.435415 | 0.4692742 | 0.3837326 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 0.3886111 | -0.000665 | -0.17 | 0.3892757 | 0.3904641 | 0.3875083 | 0 |
| 1738195020 | 0.3892757 | -0.00181 | -0.46 | 0.3908245 | 0.3912478 | 0.3890357 | 0 |
| 1738108620 | 0.3910852 | -0.00093 | -0.24 | 0.3922153 | 0.3925293 | 0.3906259 | 0 |
| 1738022220 | 0.3920153 | 0.0024081 | 0.62 | 0.3896072 | 0.3927624 | 0.3893513 | 0 |
| 1737935820 | 0.3896072 | 0 | 0.00 | 0.3896072 | 0.3896072 | 0.3896072 | 0 |
| 1737849420 | 0.3896072 | 0 | 0.00 | 0.3896072 | 0.3896072 | 0.3896072 | 0 |
| 1737763020 | 0.3896072 | -0.003655 | -0.93 | 0.3933661 | 0.3915099 | 0.3890218 | 0 |
| 1737676620 | 0.3932621 | 0.0010399 | 0.27 | 0.392183 | 0.394108 | 0.3920845 | 0 |
| 1737590220 | 0.3922222 | -0.00093 | -0.24 | 0.3931175 | 0.3923421 | 0.3907358 | 0 |
| 1737503820 | 0.3931525 | -0.002486 | -0.63 | 0.3957097 | 0.3942196 | 0.3920586 | 0 |
| 1737417420 | 0.3956387 | -0.00253 | -0.64 | 0.3981682 | 0.3995117 | 0.3947365 | 0 |
| 1737331020 | 0.3981682 | -0.000444 | -0.11 | 0.398612 | 0.398612 | 0.3981682 | 0 |
| 1737244620 | 0.398612 | 0 | 0.00 | 0.398612 | 0.398612 | 0.3981682 | 0 |
| 1737158220 | 0.398612 | -0.00063 | -0.16 | 0.3993317 | 0.3987609 | 0.3967993 | 0 |
| 1737071820 | 0.3992422 | -0.00052 | -0.13 | 0.3996763 | 0.4003013 | 0.3986221 | 0 |
| 1736985420 | 0.3997617 | -0.001072 | -0.27 | 0.4008567 | 0.4024731 | 0.3995931 | 0 |
| 1736899020 | 0.4008341 | 0.0002788 | 0.07 | 0.4002698 | 0.4021404 | 0.3996272 | 0 |
| 1736812620 | 0.4005553 | -0.002343 | -0.58 | 0.4028988 | 0.4028988 | 0.3999121 | 0 |
| 1736726220 | 0.4028988 | 0 | 0.00 | 0.4028988 | 0.4028988 | 0.4028988 | 0 |
| 1736639820 | 0.4028988 | 0 | 0.00 | 0.4028988 | 0.4028988 | 0.4028988 | 0 |
| 1736553420 | 0.4028988 | 0.0006835 | 0.17 | 0.4021834 | 0.4041123 | 0.4015355 | 0 |
| 1736467020 | 0.4022153 | -0.00094 | -0.23 | 0.403169 | 0.4043975 | 0.402088 | 0 |
| 1736380620 | 0.4031553 | 0.000233 | 0.06 | 0.4029904 | 0.4044234 | 0.4027256 | 0 |
| 1736294220 | 0.4029223 | -0.00108 | -0.27 | 0.4040293 | 0.4035408 | 0.4014137 | 0 |
| 1736207820 | 0.404002 | 0.0014954 | 0.37 | 0.4025066 | 0.4044393 | 0.4009936 | 0 |
| 1736121420 | 0.4025066 | 0 | 0.00 | 0.4025066 | 0.4025066 | 0.4025066 | 0 |
| 1736035020 | 0.4025066 | 0 | 0.00 | 0.4025066 | 0.4025066 | 0.4025066 | 0 |
| 1735948620 | 0.4025066 | 0.0017462 | 0.44 | 0.4007604 | 0.40321 | 0.4010998 | 0 |
| 1735862220 | 0.4007604 | -0.000481 | -0.12 | 0.4012419 | 0.4017155 | 0.398657 | 0 |
| 1735775820 | 0.4012419 | 0.001723 | 0.43 | 0.4012419 | 0.4013706 | 0.4012419 | 0 |
| 1735689420 | 0.3995189 | 0 | 0.00 | 0.3995189 | 0.3995189 | 0.3995189 | 0 |
| 1735603020 | 0.3995189 | 0.0004469 | 0.11 | 0.399072 | 0.4012603 | 0.3966092 | 0 |
| 1735516620 | 0.399072 | 0 | 0.00 | 0.399072 | 0.399072 | 0.399072 | 0 |
| 1735430220 | 0.399072 | 0 | 0.00 | 0.399072 | 0.399072 | 0.399072 | 0 |
| 1735343760 | 0.399072 | -0.001985 | -0.49 | 0.4010567 | 0.4010567 | 0.3967905 | 0 |
| 1735257420 | 0.4010567 | 0 | 0.00 | 0.4010567 | 0.4010567 | 0.4010567 | 0 |
| 1735171020 | 0.4010567 | 0 | 0.00 | 0.4010567 | 0.4018398 | 0.4010567 | 0 |
| 1735084620 | 0.4010567 | -0.001792 | -0.44 | 0.40288 | 0.4017149 | 0.4005324 | 0 |
| 1734998220 | 0.4028482 | -0.001064 | -0.26 | 0.4039118 | 0.4039034 | 0.4011526 | 0 |
| 1734911820 | 0.4039118 | -0.001098 | -0.27 | 0.4050097 | 0.4050097 | 0.4039034 | 0 |
| 1734825420 | 0.4050097 | 0.0022012 | 0.55 | 0.4028085 | 0.4050097 | 0.4028085 | 0 |
| 1734739020 | 0.4028085 | -0.003431 | -0.84 | 0.4063647 | 0.4068896 | 0.4021294 | 0 |
| 1734652620 | 0.4062393 | -0.001261 | -0.31 | 0.4073703 | 0.407789 | 0.4048209 | 0 |
| 1734566220 | 0.4075 | 0.0048381 | 1.20 | 0.4027071 | 0.4076097 | 0.4023759 | 0 |
| 1734479820 | 0.4026619 | 0.0015467 | 0.39 | 0.4010838 | 0.403885 | 0.4020602 | 0 |
| 1734393420 | 0.4011152 | -0.001478 | -0.37 | 0.4030053 | 0.40279 | 0.4008403 | 0 |
| 1734307020 | 0.4025931 | 0 | 0.00 | 0.4025931 | 0.4025931 | 0.4025931 | 0 |
| 1734220620 | 0.4025931 | 0 | 0.00 | 0.4025931 | 0.4025931 | 0.4025931 | 0 |
| 1734134220 | 0.4025931 | 0.0023433 | 0.59 | 0.4002408 | 0.403081 | 0.4007816 | 0 |
| 1734047820 | 0.4002498 | 0.0016161 | 0.41 | 0.3986381 | 0.4010065 | 0.3976209 | 0 |
| 1733961420 | 0.3986337 | 0.0013275 | 0.33 | 0.3973062 | 0.4001213 | 0.397828 | 0 |
| 1733875020 | 0.3973062 | -0.000807 | -0.20 | 0.3981484 | 0.3989691 | 0.3964871 | 0 |
| 1733788620 | 0.3981128 | -0.003518 | -0.88 | 0.4016306 | 0.4024251 | 0.396657 | 0 |
| 1733702220 | 0.4016306 | -0.000895 | -0.22 | 0.4025257 | 0.4025257 | 0.4016306 | 0 |
| 1733615820 | 0.4025257 | 0 | 0.00 | 0.4025257 | 0.4025257 | 0.4025257 | 0 |
| 1733529420 | 0.4025257 | -4.7E-5 | -0.01 | 0.4025545 | 0.4026761 | 0.4005781 | 0 |
| 1733443020 | 0.4025724 | -0.001884 | -0.47 | 0.4044244 | 0.4050617 | 0.4017196 | 0 |
| 1733356620 | 0.4044562 | -0.000896 | -0.22 | 0.4054072 | 0.4059344 | 0.4036477 | 0 |
| 1733270220 | 0.4053525 | -0.002033 | -0.50 | 0.4073857 | 0.4070979 | 0.4049289 | 0 |
| 1733183820 | 0.4073857 | 0.0023288 | 0.57 | 0.4050569 | 0.4078466 | 0.4045362 | 0 |
| 1733097420 | 0.4050569 | -0.000485 | -0.12 | 0.4055422 | 0.4050569 | 0.4050569 | 0 |
| 1733011020 | 0.4055422 | 0 | 0.00 | 0.4055422 | 0.4055422 | 0.4050569 | 0 |
| 1732924620 | 0.4055422 | -0.001778 | -0.44 | 0.4073335 | 0.406216 | 0.4045547 | 0 |
| 1732838220 | 0.4073198 | -0.001578 | -0.39 | 0.4089206 | 0.4083207 | 0.4067669 | 0 |
| 1732751820 | 0.4088976 | -0.002852 | -0.69 | 0.4117168 | 0.4112727 | 0.4075463 | 0 |
| 1732665420 | 0.41175 | -0.000327 | -0.08 | 0.4121643 | 0.4127502 | 0.4102823 | 0 |
| 1732579020 | 0.412077 | 0.0038563 | 0.94 | 0.4084404 | 0.4123623 | 0.4089997 | 0 |
| 1732492620 | 0.4082207 | 0 | 0.00 | 0.4082207 | 0.4082207 | 0.4082207 | 0 |
| 1732406220 | 0.4082207 | 0 | 0.00 | 0.4082207 | 0.4082207 | 0.4082207 | 0 |
| 1732319820 | 0.4082207 | -0.002958 | -0.72 | 0.4110745 | 0.4113142 | 0.4079613 | 0 |
| 1732233420 | 0.4111789 | 0.0006142 | 0.15 | 0.4104955 | 0.4113825 | 0.4094712 | 0 |
| 1732147020 | 0.4105647 | 0.0016485 | 0.40 | 0.4088477 | 0.4119339 | 0.4094087 | 0 |
| 1732060620 | 0.4089162 | -0.000913 | -0.22 | 0.4099937 | 0.4103485 | 0.4085691 | 0 |
| 1731974220 | 0.4098289 | -0.002467 | -0.60 | 0.412296 | 0.4131219 | 0.4091493 | 0 |
| 1731887820 | 0.412296 | 0 | 0.00 | 0.412296 | 0.412296 | 0.412296 | 0 |
| 1731801420 | 0.412296 | 0 | 0.00 | 0.412296 | 0.4129302 | 0.412296 | 0 |
| 1731715020 | 0.412296 | 8.1E-5 | 0.02 | 0.4122152 | 0.4139641 | 0.4117185 | 0 |
| 1731628620 | 0.4122152 | -0.001836 | -0.44 | 0.4140513 | 0.4161492 | 0.4121021 | 0 |
| 1731542220 | 0.4140513 | 0.0011563 | 0.28 | 0.4129964 | 0.4140808 | 0.4099003 | 0 |
| 1731455820 | 0.412895 | 0.0040704 | 1.00 | 0.4088246 | 0.413426 | 0.4110064 | 0 |
| 1731369420 | 0.4088246 | 0.0051205 | 1.27 | 0.4037041 | 0.4099975 | 0.4030666 | 0 |
| 1731283020 | 0.4037041 | -0.001657 | -0.41 | 0.4037041 | 0.4037041 | 0.4037041 | 0 |
| 1731196620 | 0.405361 | 0 | 0.00 | 0.405361 | 0.405361 | 0.405361 | 0 |
| 1731110220 | 0.405361 | 0.0021395 | 0.53 | 0.4032348 | 0.4068237 | 0.4030917 | 0 |
| 1731023820 | 0.4032215 | -0.00494 | -1.21 | 0.4080837 | 0.4078422 | 0.402509 | 0 |
| 1730937420 | 0.4081612 | 0.0093008 | 2.33 | 0.3989862 | 0.4082289 | 0.4029873 | 0 |
| 1730851020 | 0.3988604 | -0.002606 | -0.65 | 0.4014885 | 0.4003912 | 0.3986317 | 0 |
| 1730764620 | 0.4014667 | -0.001745 | -0.43 | 0.403212 | 0.403212 | 0.4000566 | 0 |
| 1730678220 | 0.403212 | 0 | 0.00 | 0.403212 | 0.403212 | 0.4027306 | 0 |
| 1730591820 | 0.403212 | 0.0005049 | 0.13 | 0.4041056 | 0.4041056 | 0.4027306 | 0 |
| 1730505420 | 0.4027071 | 0.0008275 | 0.21 | 0.3924304 | 0.4027071 | 0.4027071 | 0 |
| 1730419020 | 0.4018796 | 0.00055 | 0.14 | 0.4013032 | 0.4030989 | 0.400668 | 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
