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 | -0.0050063 | -1.4053312366 | 0.3562363 | 0.3570328 | 0.3502228 | 0 | 0 | FX |
| 4 | 0.0042391 | 1.22167468945 | 0.3469909 | 0.3570328 | 0.3447542 | 0 | 0 | FX |
| 12 | -0.0012307 | -0.349173680924 | 0.3524607 | 0.3570328 | 0.3336549 | 0 | 0 | FX |
| 26 | -0.0261605 | -6.93194449781 | 0.3773905 | 0.3886549 | 0.3330583 | 0 | 0 | FX |
| 52 | -0.046768 | -11.7508128182 | 0.397998 | 0.4251183 | 0.3330583 | 0 | 0 | FX |
| 156 | 0.0330216 | 10.3773501894 | 0.3182084 | 142.47419 | 0.3129863 | 0 | 0 | FX |
| 260 | -0.00351 | -0.989457067148 | 0.35474 | 142.47419 | 0.267695 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.351895 | 1.0E-6 | 0.00 | 0.3518936 | 0.35219 | 0.351725 | 0 |
| 1735430220 | 0.3518936 | 2.3E-5 | 0.01 | 0.3518936 | 0.3518936 | 0.3518703 | 0 |
| 1735343760 | 0.3518703 | -0.00214 | -0.60 | 0.353995 | 0.3544643 | 0.3502228 | 0 |
| 1735257420 | 0.35401 | -0.001774 | -0.50 | 0.3557633 | 0.356444 | 0.3537417 | 0 |
| 1735171020 | 0.3557844 | 1.3E-5 | 0.00 | 0.3554428 | 0.3559744 | 0.355435 | 0 |
| 1735084620 | 0.3557709 | 0.0005391 | 0.15 | 0.355245 | 0.3566827 | 0.3551432 | 0 |
| 1734998220 | 0.3552318 | -0.000933 | -0.26 | 0.3562341 | 0.3570412 | 0.3536556 | 0 |
| 1734911820 | 0.356165 | 2.7E-5 | 0.01 | 0.3561376 | 0.3562343 | 0.35555 | 0 |
| 1734825420 | 0.3561376 | -9.4E-5 | -0.03 | 0.3561376 | 0.3562315 | 0.3561376 | 0 |
| 1734739020 | 0.3562315 | 0.0025475 | 0.72 | 0.353645 | 0.356988 | 0.3533481 | 0 |
| 1734652620 | 0.353684 | 0.000199 | 0.06 | 0.3535377 | 0.3547719 | 0.3504183 | 0 |
| 1734566220 | 0.353485 | 0.0012307 | 0.35 | 0.35228 | 0.3540258 | 0.3511624 | 0 |
| 1734479820 | 0.3522543 | 3.7E-5 | 0.01 | 0.3521818 | 0.3536603 | 0.3500703 | 0 |
| 1734393420 | 0.3522172 | -0.000585 | -0.17 | 0.35279 | 0.3534753 | 0.3516029 | 0 |
| 1734307020 | 0.3528024 | 0.0001878 | 0.05 | 0.3525798 | 0.353315 | 0.3525263 | 0 |
| 1734220620 | 0.3526146 | 0 | 0.00 | 0.3526146 | 0.3526146 | 0.3526146 | 0 |
| 1734134220 | 0.3526146 | 0.0002006 | 0.06 | 0.3523974 | 0.3556384 | 0.3503625 | 0 |
| 1734047820 | 0.352414 | -0.000187 | -0.05 | 0.3526269 | 0.35328 | 0.3514268 | 0 |
| 1733961420 | 0.3526014 | 0.0014564 | 0.41 | 0.3511108 | 0.3535917 | 0.3499725 | 0 |
| 1733875020 | 0.351145 | 0.00224 | 0.64 | 0.3489149 | 0.3517864 | 0.3487872 | 0 |
| 1733788620 | 0.348905 | -0.000553 | -0.16 | 0.3498187 | 0.3508005 | 0.348735 | 0 |
| 1733702220 | 0.3494579 | 0 | 0.00 | 0.3494579 | 0.3494579 | 0.3494579 | 0 |
| 1733615820 | 0.3494579 | 0 | 0.00 | 0.3494579 | 0.3494579 | 0.3494579 | 0 |
| 1733529420 | 0.3494579 | 0.0007679 | 0.22 | 0.34866 | 0.3505586 | 0.348265 | 0 |
| 1733443020 | 0.34869 | -0.00063 | -0.18 | 0.3492121 | 0.3503835 | 0.3481915 | 0 |
| 1733356620 | 0.3493197 | 8.7E-5 | 0.02 | 0.34926 | 0.350145 | 0.348119 | 0 |
| 1733270220 | 0.3492331 | 0.0012388 | 0.36 | 0.34799 | 0.3498856 | 0.3471538 | 0 |
| 1733183820 | 0.3479943 | 0.0009643 | 0.28 | 0.34699 | 0.3506686 | 0.3447542 | 0 |
| 1733097420 | 0.34703 | 0.0009932 | 0.29 | 0.3460368 | 0.3471458 | 0.3457425 | 0 |
| 1733011020 | 0.3460368 | -3.9E-5 | -0.01 | 0.3460368 | 0.3460758 | 0.3460368 | 0 |
| 1732924620 | 0.3460758 | 0.0007805 | 0.23 | 0.345357 | 0.3488865 | 0.3439339 | 0 |
| 1732838220 | 0.3452953 | 0.0025347 | 0.74 | 0.34271 | 0.3504691 | 0.3452576 | 0 |
| 1732751820 | 0.3427606 | -0.001236 | -0.36 | 0.343861 | 0.3443026 | 0.3401439 | 0 |
| 1732665420 | 0.3439963 | -0.002749 | -0.79 | 0.346938 | 0.34678 | 0.3419958 | 0 |
| 1732579020 | 0.3467451 | -0.003316 | -0.95 | 0.3496169 | 0.3513447 | 0.3458238 | 0 |
| 1732492620 | 0.3500611 | 0 | 0.00 | 0.3500611 | 0.3500611 | 0.3500611 | 0 |
| 1732406220 | 0.3500611 | -0.000329 | -0.09 | 0.3500611 | 0.3503897 | 0.3500611 | 0 |
| 1732319820 | 0.3503897 | 0.0015297 | 0.44 | 0.348845 | 0.3519191 | 0.3481939 | 0 |
| 1732233420 | 0.34886 | 8.6E-5 | 0.02 | 0.348708 | 0.3494604 | 0.3473716 | 0 |
| 1732147020 | 0.3487743 | -0.000901 | -0.26 | 0.3498437 | 0.3507231 | 0.3482116 | 0 |
| 1732060620 | 0.3496749 | 0.0014396 | 0.41 | 0.3482645 | 0.3511175 | 0.3465346 | 0 |
| 1731974220 | 0.3482353 | 0.0006254 | 0.18 | 0.3475609 | 0.348494 | 0.3452678 | 0 |
| 1731887820 | 0.3476099 | -0.000219 | -0.06 | 0.3476668 | 0.3480797 | 0.34738 | 0 |
| 1731801420 | 0.3478293 | -0.000157 | -0.05 | 0.3478293 | 0.3478293 | 0.3478293 | 0 |
| 1731715020 | 0.3479861 | 0.0016361 | 0.47 | 0.3463716 | 0.3494199 | 0.3451177 | 0 |
| 1731628620 | 0.34635 | 0.002445 | 0.71 | 0.3438603 | 0.3473299 | 0.3424263 | 0 |
| 1731542220 | 0.343905 | 0.0027795 | 0.81 | 0.341115 | 0.34471 | 0.3405636 | 0 |
| 1731455820 | 0.3411255 | -0.002599 | -0.76 | 0.343715 | 0.3449922 | 0.3395705 | 0 |
| 1731369420 | 0.343725 | -0.00181 | -0.52 | 0.3455922 | 0.3456156 | 0.3405039 | 0 |
| 1731283020 | 0.345535 | 0.0007192 | 0.21 | 0.344957 | 0.3457708 | 0.3445866 | 0 |
| 1731196620 | 0.3448158 | 0 | 0.00 | 0.3448158 | 0.3448158 | 0.3448158 | 0 |
| 1731110220 | 0.3448158 | -0.004041 | -1.16 | 0.3488135 | 0.3497749 | 0.3426924 | 0 |
| 1731023820 | 0.3488569 | 0.0042969 | 1.25 | 0.344555 | 0.34975 | 0.3432576 | 0 |
| 1730937420 | 0.34456 | 0.0059305 | 1.75 | 0.338585 | 0.3468236 | 0.3336548 | 0 |
| 1730851020 | 0.3386295 | -0.002417 | -0.71 | 0.3410863 | 0.3410242 | 0.335845 | 0 |
| 1730764620 | 0.3410461 | -0.000404 | -0.12 | 0.341417 | 0.3427297 | 0.3394554 | 0 |
| 1730678220 | 0.3414499 | 0.0019372 | 0.57 | 0.3395127 | 0.341465 | 0.3391209 | 0 |
| 1730591820 | 0.3395127 | 9.9E-5 | 0.03 | 0.3395127 | 0.3395127 | 0.3394141 | 0 |
| 1730505420 | 0.3394141 | -0.00236 | -0.69 | 0.3417339 | 0.3440652 | 0.3370392 | 0 |
| 1730419020 | 0.3417739 | 0.0011739 | 0.34 | 0.34065 | 0.3436423 | 0.3406974 | 0 |
| 1730332620 | 0.3406 | -0.003137 | -0.91 | 0.3437724 | 0.344095 | 0.3396488 | 0 |
| 1730246220 | 0.3437367 | -0.000456 | -0.13 | 0.34416 | 0.3464028 | 0.3432981 | 0 |
| 1730159820 | 0.3441932 | -0.002178 | -0.63 | 0.34633 | 0.3460683 | 0.342911 | 0 |
| 1730073420 | 0.3463709 | 0.0006108 | 0.18 | 0.3457601 | 0.3464815 | 0.3450561 | 0 |
| 1729986960 | 0.3457601 | 0 | 0.00 | 0.3457601 | 0.3457601 | 0.3457601 | 0 |
| 1729900620 | 0.3457601 | -0.001825 | -0.53 | 0.347565 | 0.34827 | 0.3449965 | 0 |
| 1729814220 | 0.347585 | -0.0012 | -0.34 | 0.3487609 | 0.3504443 | 0.3465882 | 0 |
| 1729727820 | 0.3487851 | 0.0025852 | 0.75 | 0.3462022 | 0.3490442 | 0.3447244 | 0 |
| 1729641420 | 0.3461999 | 0.0009949 | 0.29 | 0.3454596 | 0.348716 | 0.3451362 | 0 |
| 1729555020 | 0.345205 | -0.000133 | -0.04 | 0.3453108 | 0.3462618 | 0.3422753 | 0 |
| 1729468620 | 0.3453383 | 0.0003398 | 0.10 | 0.3449985 | 0.3460288 | 0.3449985 | 0 |
| 1729382220 | 0.3449985 | 0 | 0.00 | 0.3449985 | 0.3449985 | 0.3449985 | 0 |
| 1729295820 | 0.3449985 | -0.002479 | -0.71 | 0.3475065 | 0.3495595 | 0.3429197 | 0 |
| 1729209420 | 0.3474775 | 0.0024491 | 0.71 | 0.3450491 | 0.34765 | 0.3433381 | 0 |
| 1729123020 | 0.3450284 | -0.002764 | -0.79 | 0.34776 | 0.348445 | 0.343567 | 0 |
| 1729036620 | 0.3477921 | -0.004189 | -1.19 | 0.3520251 | 0.3536204 | 0.3468454 | 0 |
| 1728950220 | 0.3519812 | -0.001864 | -0.53 | 0.35385 | 0.3550733 | 0.351905 | 0 |
| 1728863820 | 0.353845 | 9.0E-6 | 0.00 | 0.3532647 | 0.3540078 | 0.3532017 | 0 |
| 1728777420 | 0.3538356 | 0 | 0.00 | 0.3538356 | 0.3538356 | 0.3538356 | 0 |
| 1728691020 | 0.3538356 | 0.0031128 | 0.89 | 0.350795 | 0.3541331 | 0.3486953 | 0 |
| 1728604620 | 0.3507228 | 0.0006378 | 0.18 | 0.3501437 | 0.3511423 | 0.347595 | 0 |
| 1728518220 | 0.350085 | -0.000888 | -0.25 | 0.3508781 | 0.3523996 | 0.3495848 | 0 |
| 1728431820 | 0.3509725 | -0.001107 | -0.31 | 0.3521404 | 0.3532159 | 0.3495744 | 0 |
| 1728345420 | 0.35208 | -0.000365 | -0.10 | 0.3524506 | 0.3541823 | 0.3496676 | 0 |
| 1728259020 | 0.3524447 | 0.0002174 | 0.06 | 0.3521909 | 0.3529888 | 0.3521909 | 0 |
| 1728172620 | 0.3522273 | 0 | 0.00 | 0.3522273 | 0.3522273 | 0.3522273 | 0 |
| 1728086220 | 0.3522273 | 0.0028936 | 0.83 | 0.34934 | 0.3558754 | 0.3487254 | 0 |
| 1727999820 | 0.3493337 | 0.0016602 | 0.48 | 0.3477 | 0.35057 | 0.3453114 | 0 |
| 1727913420 | 0.3476735 | 0.0042785 | 1.25 | 0.343345 | 0.3492346 | 0.3428706 | 0 |
| 1727827020 | 0.343395 | 0.0032294 | 0.95 | 0.34018 | 0.3439955 | 0.3398321 | 0 |
| 1727740620 | 0.3401656 | 0.0003828 | 0.11 | 0.339885 | 0.3415068 | 0.3378948 | 0 |
| 1727654220 | 0.3397828 | 0.0008951 | 0.26 | 0.3395127 | 0.3402499 | 0.3385397 | 0 |
| 1727567760 | 0.3388877 | 0 | 0.00 | 0.3388877 | 0.3388877 | 0.3388877 | 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
