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 | -0.000749 | -0.850286077559 | 0.088088 | 0.088286 | 0.087073 | 0 | 0 | FX |
| 4 | 0.0044645 | 5.38706115874 | 0.0828745 | 0.088286 | 0.08249 | 0 | 0 | FX |
| 12 | 0.0031265 | 3.71263173519 | 0.0842125 | 0.088286 | 0.080758 | 0 | 0 | FX |
| 26 | -0.0017805 | -1.99787925202 | 0.0891195 | 0.0938115 | 0.079592 | 0 | 0 | FX |
| 52 | -0.005745 | -6.17184478536 | 0.093084 | 0.10191 | 0.079592 | 0 | 0 | FX |
| 156 | 0.0164455 | 23.1974722647 | 0.0708935 | 0.6881962 | 0.0681985 | 0 | 0 | FX |
| 260 | 0.008119 | 10.2486745771 | 0.07922 | 0.6881962 | 0.0642865 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 0.087339 | -0.000594 | -0.68 | 0.087917 | 0.0880205 | 0.087073 | 0 |
| 1735257420 | 0.087933 | 0.0001655 | 0.19 | 0.087758 | 0.088286 | 0.0876505 | 0 |
| 1735171020 | 0.0877675 | 4.7E-5 | 0.05 | 0.087743 | 0.087978 | 0.08767 | 0 |
| 1735084620 | 0.0877205 | -2.7E-5 | -0.03 | 0.087751 | 0.0881255 | 0.0876205 | 0 |
| 1734998220 | 0.087748 | -0.000418 | -0.47 | 0.088171 | 0.0882555 | 0.0873604 | 0 |
| 1734911820 | 0.0881665 | 7.8E-5 | 0.09 | 0.0880535 | 0.0882445 | 0.087965 | 0 |
| 1734825420 | 0.088088 | 0 | 0.00 | 0.088088 | 0.088088 | 0.088088 | 0 |
| 1734739020 | 0.088088 | 0.0007545 | 0.86 | 0.087349 | 0.0881975 | 0.0873115 | 0 |
| 1734652620 | 0.0873335 | 1.4E-5 | 0.02 | 0.087293 | 0.087462 | 0.086319 | 0 |
| 1734566220 | 0.0873195 | 0.0012415 | 1.44 | 0.086087 | 0.0873744 | 0.0860979 | 0 |
| 1734479820 | 0.086078 | 0.000332 | 0.39 | 0.085736 | 0.0863765 | 0.0856175 | 0 |
| 1734393420 | 0.085746 | -0.000469 | -0.54 | 0.0861529 | 0.0862295 | 0.085694 | 0 |
| 1734307020 | 0.086215 | 0 | 0.00 | 0.086215 | 0.086215 | 0.086215 | 0 |
| 1734220620 | 0.086215 | 0 | 0.00 | 0.086215 | 0.086215 | 0.086215 | 0 |
| 1734134220 | 0.086215 | 0.000428 | 0.50 | 0.085787 | 0.086383 | 0.085528 | 0 |
| 1734047820 | 0.085787 | 3.8E-5 | 0.04 | 0.085761 | 0.08585 | 0.0853725 | 0 |
| 1733961420 | 0.085749 | 0.0002815 | 0.33 | 0.085476 | 0.086006 | 0.085332 | 0 |
| 1733875020 | 0.0854675 | 0.001183 | 1.40 | 0.0842855 | 0.0855615 | 0.0846805 | 0 |
| 1733788620 | 0.0842845 | -0.000606 | -0.71 | 0.084912 | 0.0852855 | 0.0841505 | 0 |
| 1733702220 | 0.0848904 | -5.7E-5 | -0.07 | 0.084827 | 0.0849599 | 0.0848209 | 0 |
| 1733615820 | 0.084947 | 0 | 0.00 | 0.084947 | 0.084947 | 0.084947 | 0 |
| 1733529420 | 0.084947 | 0.000807 | 0.96 | 0.084124 | 0.0851455 | 0.084362 | 0 |
| 1733443020 | 0.08414 | 7.6E-5 | 0.09 | 0.0840405 | 0.0845875 | 0.0838835 | 0 |
| 1733356620 | 0.084064 | 0.00039 | 0.47 | 0.083672 | 0.0844565 | 0.0839194 | 0 |
| 1733270220 | 0.083674 | 0.0004125 | 0.50 | 0.0832534 | 0.08393 | 0.0830375 | 0 |
| 1733183820 | 0.0832615 | 0.0002045 | 0.25 | 0.0830575 | 0.083542 | 0.0824899 | 0 |
| 1733097420 | 0.083057 | 0.0001825 | 0.22 | 0.0828905 | 0.0831075 | 0.0828745 | 0 |
| 1733011020 | 0.0828745 | 0 | 0.00 | 0.0828745 | 0.0828745 | 0.0828745 | 0 |
| 1732924620 | 0.0828745 | -6.5E-5 | -0.08 | 0.0829334 | 0.0835029 | 0.08241 | 0 |
| 1732838220 | 0.08294 | 0.0005845 | 0.71 | 0.082348 | 0.0840915 | 0.0829395 | 0 |
| 1732751820 | 0.0823555 | -0.000544 | -0.66 | 0.082903 | 0.0824965 | 0.0816605 | 0 |
| 1732665420 | 0.0828995 | -0.000704 | -0.84 | 0.0835665 | 0.083516 | 0.082481 | 0 |
| 1732579020 | 0.083604 | -0.000256 | -0.31 | 0.083815 | 0.0845815 | 0.0834865 | 0 |
| 1732492620 | 0.08386 | 0 | 0.00 | 0.08386 | 0.08386 | 0.08386 | 0 |
| 1732406220 | 0.08386 | 0 | 0.00 | 0.08386 | 0.08386 | 0.08386 | 0 |
| 1732319820 | 0.08386 | 0.0002555 | 0.31 | 0.083607 | 0.0840045 | 0.08343 | 0 |
| 1732233420 | 0.0836045 | -0.00025 | -0.30 | 0.0838385 | 0.0841845 | 0.083333 | 0 |
| 1732147020 | 0.0838545 | -0.000163 | -0.19 | 0.0840465 | 0.08437 | 0.0837659 | 0 |
| 1732060620 | 0.0840175 | 4.6E-5 | 0.05 | 0.083971 | 0.0843165 | 0.083412 | 0 |
| 1731974220 | 0.083971 | 0.0002326 | 0.28 | 0.083723 | 0.0841145 | 0.0835495 | 0 |
| 1731887820 | 0.0837384 | 2.5E-5 | 0.03 | 0.0836625 | 0.0838195 | 0.083557 | 0 |
| 1731801420 | 0.083713 | 0 | 0.00 | 0.083713 | 0.083713 | 0.083713 | 0 |
| 1731715020 | 0.083713 | 0.000116 | 0.14 | 0.083602 | 0.083878 | 0.08331 | 0 |
| 1731628620 | 0.083597 | 0.0007965 | 0.96 | 0.0827845 | 0.0838219 | 0.082419 | 0 |
| 1731542220 | 0.0828005 | 0.0008285 | 1.01 | 0.081971 | 0.082977 | 0.0817985 | 0 |
| 1731455820 | 0.081972 | -0.000342 | -0.42 | 0.0823135 | 0.082598 | 0.0815604 | 0 |
| 1731369420 | 0.082314 | -0.000905 | -1.09 | 0.0832425 | 0.08315 | 0.081584 | 0 |
| 1731283020 | 0.083219 | 0.0001695 | 0.20 | 0.0832205 | 0.0833495 | 0.0830495 | 0 |
| 1731196620 | 0.0830495 | 0 | 0.00 | 0.0830495 | 0.0830495 | 0.0830495 | 0 |
| 1731110220 | 0.0830495 | -0.000809 | -0.96 | 0.0838525 | 0.0841959 | 0.082814 | 0 |
| 1731023820 | 0.083858 | 0.000375 | 0.45 | 0.083496 | 0.0841815 | 0.082602 | 0 |
| 1730937420 | 0.083483 | 0.0009665 | 1.17 | 0.0825325 | 0.08394 | 0.080758 | 0 |
| 1730851020 | 0.0825165 | -0.000727 | -0.87 | 0.083258 | 0.083245 | 0.081863 | 0 |
| 1730764620 | 0.0832435 | 8.8E-5 | 0.11 | 0.0831284 | 0.0835645 | 0.0827285 | 0 |
| 1730678220 | 0.083155 | 0.000449 | 0.54 | 0.0829835 | 0.083169 | 0.0826915 | 0 |
| 1730591820 | 0.082706 | 0 | 0.00 | 0.082706 | 0.082706 | 0.082706 | 0 |
| 1730505420 | 0.082706 | -0.000817 | -0.98 | 0.083515 | 0.0839445 | 0.082618 | 0 |
| 1730419020 | 0.0835235 | 0.0004795 | 0.58 | 0.083042 | 0.083966 | 0.082922 | 0 |
| 1730332620 | 0.083044 | -0.000459 | -0.55 | 0.0835135 | 0.0836969 | 0.082695 | 0 |
| 1730246220 | 0.0835029 | 0.0001149 | 0.14 | 0.0833605 | 0.0841155 | 0.0834 | 0 |
| 1730159820 | 0.083388 | -0.000442 | -0.53 | 0.0838335 | 0.0839025 | 0.083112 | 0 |
| 1730073420 | 0.0838305 | 0.0001285 | 0.15 | 0.083694 | 0.0838575 | 0.0835715 | 0 |
| 1729986960 | 0.083702 | 0 | 0.00 | 0.083702 | 0.083702 | 0.083702 | 0 |
| 1729900620 | 0.083702 | -0.000252 | -0.30 | 0.0839685 | 0.084231 | 0.083512 | 0 |
| 1729814220 | 0.0839535 | 1.9E-5 | 0.02 | 0.0839385 | 0.084021 | 0.083439 | 0 |
| 1729727820 | 0.0839345 | 0.0010245 | 1.24 | 0.0829365 | 0.084052 | 0.0827389 | 0 |
| 1729641420 | 0.08291 | -0.000215 | -0.26 | 0.0831925 | 0.083471 | 0.0827355 | 0 |
| 1729555020 | 0.0831245 | 0.000298 | 0.36 | 0.082822 | 0.083233 | 0.0821885 | 0 |
| 1729468620 | 0.0828265 | -1.6E-5 | -0.02 | 0.0828965 | 0.0830425 | 0.08282 | 0 |
| 1729382220 | 0.082842 | 0 | 0.00 | 0.082842 | 0.082842 | 0.082842 | 0 |
| 1729295820 | 0.082842 | -0.000401 | -0.48 | 0.0832524 | 0.083774 | 0.082744 | 0 |
| 1729209420 | 0.083243 | 0.000348 | 0.42 | 0.0828975 | 0.0833525 | 0.082377 | 0 |
| 1729123020 | 0.082895 | -0.000881 | -1.05 | 0.0838155 | 0.0838565 | 0.082621 | 0 |
| 1729036620 | 0.0837755 | -0.00074 | -0.88 | 0.0845245 | 0.0849179 | 0.083247 | 0 |
| 1728950220 | 0.0845154 | -0.000536 | -0.63 | 0.085062 | 0.0854745 | 0.0844665 | 0 |
| 1728863820 | 0.0850515 | 0.0001555 | 0.18 | 0.0849739 | 0.0850855 | 0.0848095 | 0 |
| 1728777420 | 0.084896 | 0 | 0.00 | 0.084896 | 0.084896 | 0.084896 | 0 |
| 1728691020 | 0.084896 | 0.0005611 | 0.67 | 0.084337 | 0.0849795 | 0.0841025 | 0 |
| 1728604620 | 0.0843349 | -0.000264 | -0.31 | 0.084651 | 0.084769 | 0.083803 | 0 |
| 1728518220 | 0.0845989 | 0.0003509 | 0.42 | 0.08424 | 0.0852295 | 0.084531 | 0 |
| 1728431820 | 0.084248 | -0.000316 | -0.37 | 0.084566 | 0.0849585 | 0.0840975 | 0 |
| 1728345420 | 0.0845645 | 0.000355 | 0.42 | 0.0842185 | 0.084761 | 0.0837325 | 0 |
| 1728259020 | 0.0842095 | -3.0E-6 | -0.00 | 0.084191 | 0.0842725 | 0.084143 | 0 |
| 1728172620 | 0.0842125 | 0 | 0.00 | 0.0842125 | 0.0842125 | 0.0842125 | 0 |
| 1728086220 | 0.0842125 | 0.0010915 | 1.31 | 0.0831185 | 0.085014 | 0.0831115 | 0 |
| 1727999820 | 0.083121 | 0.000887 | 1.08 | 0.0822765 | 0.0833774 | 0.0820565 | 0 |
| 1727913420 | 0.082234 | 0.0011565 | 1.43 | 0.0810855 | 0.0824059 | 0.0808615 | 0 |
| 1727827020 | 0.0810775 | 0.000987 | 1.23 | 0.080098 | 0.081254 | 0.080125 | 0 |
| 1727740620 | 0.0800905 | -8.2E-5 | -0.10 | 0.0801625 | 0.0804725 | 0.079592 | 0 |
| 1727654220 | 0.0801724 | 0.0001299 | 0.16 | 0.0800525 | 0.080284 | 0.0798555 | 0 |
| 1727567760 | 0.0800425 | 0 | 0.00 | 0.0800425 | 0.0800425 | 0.0800425 | 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
