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 | 0.0029351 | 0.738937587455 | 0.3972054 | 0.4062778 | 0.3943466 | 0 | 0 | FX |
| 4 | 0.0043456 | 1.0979423939 | 0.3957949 | 0.4062778 | 0.3911766 | 0 | 0 | FX |
| 12 | 0.0210546 | 5.554044611 | 0.3790859 | 0.4105204 | 0.3776406 | 0 | 0 | FX |
| 26 | 0.0123451 | 3.18340547619 | 0.3877954 | 0.4105204 | 0.3716158 | 0 | 0 | FX |
| 52 | -0.0109389 | -2.66101877156 | 0.4110794 | 0.4426006 | 0.2438456 | 0 | 0 | FX |
| 156 | 0.0546686 | 15.8243260885 | 0.3454719 | 0.4441617 | 0.2438456 | 0 | 0 | FX |
| 260 | -0.0234566 | -5.53747889209 | 0.4235971 | 0.485996 | 0.2438456 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 0.4010791 | 0.0026127 | 0.66 | 0.39832 | 0.4062778 | 0.4010284 | 0 |
| 1741219020 | 0.3984664 | 0.0003122 | 0.08 | 0.3979731 | 0.4037025 | 0.3980649 | 0 |
| 1741132620 | 0.3981542 | -0.000865 | -0.22 | 0.3987425 | 0.4018539 | 0.3974771 | 0 |
| 1741046220 | 0.399019 | 0.0007807 | 0.20 | 0.3987782 | 0.3997994 | 0.3981395 | 0 |
| 1740959820 | 0.3982383 | -0.001888 | -0.47 | 0.3971626 | 0.4001264 | 0.3971626 | 0 |
| 1740873420 | 0.4001264 | 0 | 0.00 | 0.4001264 | 0.4001264 | 0.4001264 | 0 |
| 1740787020 | 0.4001264 | 0.0026913 | 0.68 | 0.3972054 | 0.4004092 | 0.3943466 | 0 |
| 1740700620 | 0.3974351 | 0.0010093 | 0.25 | 0.3970923 | 0.3983009 | 0.3965089 | 0 |
| 1740614220 | 0.3964258 | -0.000766 | -0.19 | 0.3969706 | 0.3975155 | 0.3957161 | 0 |
| 1740527820 | 0.3971917 | -0.000463 | -0.12 | 0.3978214 | 0.3979788 | 0.3951894 | 0 |
| 1740441420 | 0.3976542 | 0.0003962 | 0.10 | 0.3973914 | 0.3982688 | 0.3959518 | 0 |
| 1740355020 | 0.397258 | 0 | 0.00 | 0.397258 | 0.397258 | 0.397258 | 0 |
| 1740268620 | 0.397258 | 0 | 0.00 | 0.397258 | 0.397258 | 0.397258 | 0 |
| 1740182220 | 0.397258 | 0.0029066 | 0.74 | 0.3942427 | 0.3973635 | 0.3960136 | 0 |
| 1740095820 | 0.3943514 | -0.004813 | -1.21 | 0.3989969 | 0.398725 | 0.3943073 | 0 |
| 1740009420 | 0.3991647 | 0.0022269 | 0.56 | 0.3969724 | 0.4002718 | 0.3945155 | 0 |
| 1739923020 | 0.3969378 | -0.001589 | -0.40 | 0.3987506 | 0.3984869 | 0.3966451 | 0 |
| 1739836620 | 0.3985269 | 0.0030391 | 0.77 | 0.3959493 | 0.3997172 | 0.3959493 | 0 |
| 1739750220 | 0.3954878 | 0 | 0.00 | 0.3954878 | 0.3954878 | 0.3954878 | 0 |
| 1739663820 | 0.3954878 | 0 | 0.00 | 0.3954878 | 0.3954878 | 0.3954878 | 0 |
| 1739577420 | 0.3954878 | -0.002463 | -0.62 | 0.3980643 | 0.3986112 | 0.3946249 | 0 |
| 1739491020 | 0.3979506 | 0.0015944 | 0.40 | 0.3961187 | 0.4007834 | 0.3967358 | 0 |
| 1739404620 | 0.3963562 | 0.0019914 | 0.50 | 0.3954967 | 0.3969239 | 0.3939801 | 0 |
| 1739318220 | 0.3943648 | 0.0015931 | 0.41 | 0.3929868 | 0.3943648 | 0.3928518 | 0 |
| 1739231820 | 0.3927717 | -0.001823 | -0.46 | 0.3938047 | 0.3946142 | 0.3911766 | 0 |
| 1739145420 | 0.3945948 | 0 | 0.00 | 0.3945948 | 0.3945948 | 0.3945948 | 0 |
| 1739059020 | 0.3945948 | 0 | 0.00 | 0.3945948 | 0.3945948 | 0.3945948 | 0 |
| 1738972620 | 0.3945948 | -0.000692 | -0.18 | 0.3957949 | 0.3965454 | 0.392808 | 0 |
| 1738886220 | 0.3952867 | -0.002264 | -0.57 | 0.3975002 | 0.40033 | 0.3950955 | 0 |
| 1738799820 | 0.3975502 | -0.000111 | -0.03 | 0.3977016 | 0.4008734 | 0.3970078 | 0 |
| 1738713420 | 0.3976609 | 0.0008788 | 0.22 | 0.3967203 | 0.4008191 | 0.3970558 | 0 |
| 1738627020 | 0.3967821 | -0.003182 | -0.80 | 0.4014689 | 0.4014689 | 0.3956476 | 0 |
| 1738540620 | 0.3999645 | -0.001032 | -0.26 | 0.4000653 | 0.4000653 | 0.3968504 | 0 |
| 1738454220 | 0.4009963 | 0 | 0.00 | 0.4009963 | 0.4009963 | 0.4009963 | 0 |
| 1738367820 | 0.4009963 | -5.7E-5 | -0.01 | 0.4004259 | 0.4015169 | 0.397692 | 0 |
| 1738281420 | 0.4010534 | 0.0008109 | 0.20 | 0.4002212 | 0.4011706 | 0.3978776 | 0 |
| 1738195020 | 0.4002425 | -0.002779 | -0.69 | 0.402943 | 0.403936 | 0.3999007 | 0 |
| 1738108620 | 0.4030213 | -0.002557 | -0.63 | 0.4054961 | 0.4074581 | 0.4026629 | 0 |
| 1738022220 | 0.4055779 | 0.008049 | 2.02 | 0.3988075 | 0.4055779 | 0.3988075 | 0 |
| 1737935820 | 0.3975289 | 0 | 0.00 | 0.3975289 | 0.3975289 | 0.3975289 | 0 |
| 1737849420 | 0.3975289 | 0 | 0.00 | 0.3975289 | 0.3975289 | 0.3975289 | 0 |
| 1737763020 | 0.3975289 | -0.00126 | -0.32 | 0.3987631 | 0.3978493 | 0.3953884 | 0 |
| 1737676620 | 0.3987889 | -4.4E-5 | -0.01 | 0.3985272 | 0.4002866 | 0.3976483 | 0 |
| 1737590220 | 0.3988326 | 0.0006018 | 0.15 | 0.3979156 | 0.3998874 | 0.3974954 | 0 |
| 1737503820 | 0.3982308 | 0.0022245 | 0.56 | 0.3953472 | 0.4017048 | 0.3977621 | 0 |
| 1737417420 | 0.3960063 | -0.002198 | -0.55 | 0.3984911 | 0.401315 | 0.3954545 | 0 |
| 1737331020 | 0.398204 | -0.002376 | -0.59 | 0.398204 | 0.4005804 | 0.398204 | 0 |
| 1737244620 | 0.4005804 | 0 | 0.00 | 0.398204 | 0.4005804 | 0.398204 | 0 |
| 1737158220 | 0.4005804 | -0.000429 | -0.11 | 0.4010566 | 0.4018483 | 0.3987492 | 0 |
| 1737071820 | 0.4010097 | 6.3E-5 | 0.02 | 0.4009475 | 0.4025432 | 0.4000105 | 0 |
| 1736985420 | 0.4009468 | -0.001828 | -0.45 | 0.402658 | 0.4041673 | 0.4006389 | 0 |
| 1736899020 | 0.4027748 | -0.000742 | -0.18 | 0.4040588 | 0.4040895 | 0.4021844 | 0 |
| 1736812620 | 0.4035165 | -0.00503 | -1.23 | 0.4057393 | 0.4081868 | 0.4033768 | 0 |
| 1736726220 | 0.4085463 | 0 | 0.00 | 0.4085463 | 0.4085463 | 0.4085463 | 0 |
| 1736639820 | 0.4085463 | 0.0001 | 0.02 | 0.4061007 | 0.4085463 | 0.4061007 | 0 |
| 1736553420 | 0.4084463 | 0.0037244 | 0.92 | 0.4055552 | 0.4105204 | 0.4045783 | 0 |
| 1736467020 | 0.4047219 | -0.001698 | -0.42 | 0.4066168 | 0.4056979 | 0.402723 | 0 |
| 1736380620 | 0.4064203 | 0.0037032 | 0.92 | 0.4028559 | 0.4068753 | 0.4010983 | 0 |
| 1736294220 | 0.4027171 | 0.0050337 | 1.27 | 0.3978805 | 0.4032436 | 0.3988878 | 0 |
| 1736207820 | 0.3976834 | 0.0032168 | 0.82 | 0.3937647 | 0.4015918 | 0.3937647 | 0 |
| 1736121420 | 0.3944666 | 0 | 0.00 | 0.3933022 | 0.3944666 | 0.3933022 | 0 |
| 1736035020 | 0.3944666 | 0.0001409 | 0.04 | 0.3933022 | 0.3944666 | 0.3933022 | 0 |
| 1735948620 | 0.3943257 | -0.005314 | -1.33 | 0.3995778 | 0.3956544 | 0.3921055 | 0 |
| 1735862220 | 0.3996401 | -0.003373 | -0.84 | 0.4018131 | 0.4018131 | 0.3982869 | 0 |
| 1735775820 | 0.4030128 | 0.0026339 | 0.66 | 0.4030128 | 0.4030128 | 0.4030128 | 0 |
| 1735689420 | 0.4003789 | 0 | 0.00 | 0.4003789 | 0.4003789 | 0.4003789 | 0 |
| 1735603020 | 0.4003789 | 0.0021197 | 0.53 | 0.397404 | 0.4010338 | 0.3969536 | 0 |
| 1735516620 | 0.3982592 | 0 | 0.00 | 0.3974782 | 0.3982592 | 0.3974782 | 0 |
| 1735430220 | 0.3982592 | 2.9E-5 | 0.01 | 0.3974782 | 0.3982592 | 0.3974782 | 0 |
| 1735343760 | 0.3982303 | -0.004148 | -1.03 | 0.401607 | 0.401607 | 0.3976388 | 0 |
| 1735257420 | 0.4023779 | 0.0051985 | 1.31 | 0.3980683 | 0.4023779 | 0.3980683 | 0 |
| 1735171020 | 0.3971794 | 4.0E-5 | 0.01 | 0.4011942 | 0.4011942 | 0.3970625 | 0 |
| 1735084620 | 0.3971389 | 6.0E-5 | 0.02 | 0.3963451 | 0.3974417 | 0.3939334 | 0 |
| 1734998220 | 0.397079 | 0.0068601 | 1.76 | 0.3894531 | 0.3973704 | 0.3882955 | 0 |
| 1734911820 | 0.3902189 | 0.0006037 | 0.15 | 0.3896152 | 0.3902189 | 0.3896152 | 0 |
| 1734825420 | 0.3896152 | 0.0009771 | 0.25 | 0.3896152 | 0.3896152 | 0.388457 | 0 |
| 1734739020 | 0.3886381 | -0.003131 | -0.80 | 0.3919957 | 0.3908819 | 0.3875474 | 0 |
| 1734652620 | 0.3917694 | -0.002219 | -0.56 | 0.393971 | 0.3932477 | 0.3873414 | 0 |
| 1734566220 | 0.3939885 | 0.0044176 | 1.13 | 0.3895791 | 0.3944897 | 0.3877915 | 0 |
| 1734479820 | 0.3895709 | 0.0052011 | 1.35 | 0.3844886 | 0.3910225 | 0.3839353 | 0 |
| 1734393420 | 0.3843698 | 0.004303 | 1.13 | 0.3803736 | 0.3855727 | 0.3793059 | 0 |
| 1734307020 | 0.3800668 | 0 | 0.00 | 0.3800668 | 0.3800668 | 0.3800668 | 0 |
| 1734220620 | 0.3800668 | 0 | 0.00 | 0.3800668 | 0.3800668 | 0.3800668 | 0 |
| 1734134220 | 0.3800668 | 0.0008588 | 0.23 | 0.3790858 | 0.3813951 | 0.3776406 | 0 |
| 1734047820 | 0.379208 | -0.000601 | -0.16 | 0.3797864 | 0.3794658 | 0.3758013 | 0 |
| 1733961420 | 0.3798086 | -0.003436 | -0.90 | 0.3831638 | 0.3838535 | 0.3797477 | 0 |
| 1733875020 | 0.3832448 | 0.0012837 | 0.34 | 0.382074 | 0.3848768 | 0.3819452 | 0 |
| 1733788620 | 0.3819611 | -0.005366 | -1.39 | 0.3866718 | 0.3868601 | 0.3807163 | 0 |
| 1733702220 | 0.387327 | 0.0001191 | 0.03 | 0.387327 | 0.387327 | 0.3872079 | 0 |
| 1733615820 | 0.3872079 | 0.0001199 | 0.03 | 0.387327 | 0.387327 | 0.387088 | 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
