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 | -0.0434091 | -1.2457992506 | 3.4844378 | 3.5784795 | 3.4098588 | 0 | 0 | FX |
| 4 | 0.0542 | 1.60031713443 | 3.3868287 | 3.6152039 | 3.3653425 | 0 | 0 | FX |
| 12 | -0.006041 | -0.175250300277 | 3.4470697 | 3.6904329 | 3.3318774 | 0 | 0 | FX |
| 26 | 0.0999513 | 2.99158888088 | 3.3410774 | 3.6904329 | 3.2645475 | 0 | 0 | FX |
| 52 | 0.3678559 | 11.9699061504 | 3.0731728 | 3.6904329 | 2.9689895 | 0 | 0 | FX |
| 156 | -0.4119758 | -10.6923259498 | 3.8530045 | 3.9252358 | 2.8588143 | 0 | 0 | FX |
| 260 | 0.7321197 | 27.0263674417 | 2.708909 | 16.856418 | 2.674356 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 3.4410287 | -0.02 | -0.57 | 3.460174 | 3.4842757 | 3.4098588 | 0 |
| 1734652620 | 3.4606179 | -0.07 | -2.05 | 3.5372732 | 3.5784795 | 3.4445868 | 0 |
| 1734566220 | 3.5330868 | 0.02 | 0.56 | 3.5169625 | 3.5730491 | 3.4920303 | 0 |
| 1734479820 | 3.5134145 | -0.05 | -1.37 | 3.5589997 | 3.5764613 | 3.4922969 | 0 |
| 1734393420 | 3.5621762 | 0.08 | 2.23 | 3.4895623 | 3.5623876 | 3.478947 | 0 |
| 1734307020 | 3.4844378 | 0 | 0.00 | 3.4844378 | 3.4844378 | 3.4844378 | 0 |
| 1734220620 | 3.4844378 | 0 | 0.00 | 3.4844378 | 3.4844378 | 3.4844378 | 0 |
| 1734134220 | 3.4844378 | 0.02 | 0.68 | 3.458544 | 3.4987874 | 3.4487255 | 0 |
| 1734047820 | 3.4610638 | 0.01 | 0.36 | 3.4511448 | 3.520639 | 3.4004464 | 0 |
| 1733961420 | 3.4487805 | -0.06 | -1.72 | 3.5053513 | 3.5083148 | 3.4389149 | 0 |
| 1733875020 | 3.5091913 | -0.05 | -1.49 | 3.5589355 | 3.5622666 | 3.5029748 | 0 |
| 1733788620 | 3.562349 | 0.01 | 0.30 | 3.548634 | 3.607311 | 3.5350354 | 0 |
| 1733702220 | 3.5518522 | 0 | 0.00 | 3.5518522 | 3.5518522 | 3.5518522 | 0 |
| 1733615820 | 3.5518522 | 0 | 0.00 | 3.5518522 | 3.5518522 | 3.5518522 | 0 |
| 1733529420 | 3.5518522 | 0.01 | 0.38 | 3.5354268 | 3.5549259 | 3.5027822 | 0 |
| 1733443020 | 3.5383195 | 0 | 0.01 | 3.5354431 | 3.5595808 | 3.4980796 | 0 |
| 1733356620 | 3.538083 | -0.02 | -0.52 | 3.5593019 | 3.5509341 | 3.5246306 | 0 |
| 1733270220 | 3.5564589 | -0.01 | -0.30 | 3.5641985 | 3.5906129 | 3.5511749 | 0 |
| 1733183820 | 3.5670501 | 0.08 | 2.38 | 3.5248449 | 3.5939369 | 3.5280654 | 0 |
| 1733097420 | 3.4841841 | 0 | 0.00 | 3.4841841 | 3.4841841 | 3.4841841 | 0 |
| 1733011020 | 3.4841841 | 0 | 0.00 | 3.4841841 | 3.4841841 | 3.4841841 | 0 |
| 1732924620 | 3.4841841 | -0.06 | -1.72 | 3.5478965 | 3.6152039 | 3.4837053 | 0 |
| 1732838220 | 3.5450976 | 0.04 | 1.24 | 3.5007613 | 3.5502627 | 3.4937884 | 0 |
| 1732751820 | 3.5015752 | 0.11 | 3.28 | 3.3933826 | 3.5047273 | 3.4055272 | 0 |
| 1732665420 | 3.3903531 | 0.01 | 0.44 | 3.3699748 | 3.4099545 | 3.3716465 | 0 |
| 1732579020 | 3.3754461 | -0.01 | -0.34 | 3.3993226 | 3.4261323 | 3.3653425 | 0 |
| 1732492620 | 3.3868287 | 0 | 0.00 | 3.3868287 | 3.3868287 | 3.3868287 | 0 |
| 1732406220 | 3.3868287 | 0 | 0.00 | 3.3868287 | 3.3868287 | 3.3868287 | 0 |
| 1732319820 | 3.3868287 | -0.02 | -0.61 | 3.4037812 | 3.4075289 | 3.3732041 | 0 |
| 1732233420 | 3.4075097 | 0.01 | 0.41 | 3.3941497 | 3.4230987 | 3.3852265 | 0 |
| 1732147020 | 3.3936845 | -0.02 | -0.71 | 3.4183455 | 3.4118959 | 3.3845903 | 0 |
| 1732060620 | 3.4178993 | 0.03 | 0.90 | 3.3835539 | 3.4192722 | 3.377443 | 0 |
| 1731974220 | 3.3874285 | -0.01 | -0.26 | 3.3992103 | 3.4099511 | 3.3613132 | 0 |
| 1731887820 | 3.3961488 | 0 | 0.00 | 3.3961488 | 3.3961488 | 3.3961488 | 0 |
| 1731801420 | 3.3961488 | 0 | 0.00 | 3.3961488 | 3.3961488 | 3.3961488 | 0 |
| 1731715020 | 3.3961488 | 0.01 | 0.35 | 3.385856 | 3.4256444 | 3.387108 | 0 |
| 1731628620 | 3.3844649 | -0.03 | -0.94 | 3.4117876 | 3.4390067 | 3.3826022 | 0 |
| 1731542220 | 3.4165501 | 0.01 | 0.33 | 3.404483 | 3.4288705 | 3.3957591 | 0 |
| 1731455820 | 3.4051956 | -0.03 | -0.93 | 3.4352472 | 3.4456687 | 3.4027502 | 0 |
| 1731369420 | 3.4372119 | 0.01 | 0.42 | 3.425126 | 3.4685374 | 3.4241473 | 0 |
| 1731283020 | 3.4227143 | 0 | 0.00 | 3.4227143 | 3.4227143 | 3.4227143 | 0 |
| 1731196620 | 3.4227143 | 0 | 0.00 | 3.4227143 | 3.4227143 | 3.4227143 | 0 |
| 1731110220 | 3.4227143 | -0 | -0.14 | 3.4265289 | 3.461349 | 3.410068 | 0 |
| 1731023820 | 3.4274156 | -0.25 | -6.78 | 3.3734205 | 3.4456238 | 3.3865676 | 0 |
| 1730937420 | 3.6765234 | 0.23 | 6.58 | 3.4569082 | 3.6904329 | 3.4798382 | 0 |
| 1730851020 | 3.4493938 | -0.01 | -0.30 | 3.4590698 | 3.4867392 | 3.434728 | 0 |
| 1730764620 | 3.4596441 | -0.04 | -1.15 | 3.5134575 | 3.526964 | 3.4456788 | 0 |
| 1730678220 | 3.4998251 | 0 | 0.00 | 3.4998251 | 3.4998251 | 3.4998251 | 0 |
| 1730591820 | 3.4998251 | 0 | 0.00 | 3.4998251 | 3.4998251 | 3.4998251 | 0 |
| 1730505420 | 3.4998251 | 0.04 | 1.13 | 3.4549071 | 3.5070124 | 3.4521763 | 0 |
| 1730419020 | 3.4608841 | 0.02 | 0.56 | 3.4393824 | 3.4654139 | 3.4328379 | 0 |
| 1730332620 | 3.4417289 | 0 | 0.08 | 3.4421508 | 3.4637165 | 3.4292918 | 0 |
| 1730246220 | 3.438955 | 0.02 | 0.55 | 3.4190739 | 3.4439206 | 3.3993509 | 0 |
| 1730159820 | 3.4201876 | 0.01 | 0.27 | 3.4132677 | 3.4266518 | 3.4000748 | 0 |
| 1730073420 | 3.4108673 | 0 | 0.00 | 3.4108673 | 3.4108673 | 3.4108673 | 0 |
| 1729986960 | 3.4108673 | 0 | 0.00 | 3.4108673 | 3.4108673 | 3.4108673 | 0 |
| 1729900620 | 3.4108673 | 0.01 | 0.23 | 3.3986051 | 3.428976 | 3.3927081 | 0 |
| 1729814220 | 3.4031029 | -0.01 | -0.34 | 3.4138465 | 3.4442399 | 3.4024331 | 0 |
| 1729727820 | 3.414688 | -0.02 | -0.71 | 3.4383255 | 3.4461708 | 3.4107329 | 0 |
| 1729641420 | 3.439086 | 0.01 | 0.25 | 3.4264574 | 3.4610652 | 3.4329137 | 0 |
| 1729555020 | 3.4306353 | 0.01 | 0.17 | 3.4242802 | 3.4780411 | 3.4126009 | 0 |
| 1729468620 | 3.4247505 | -0.03 | -0.82 | 3.4252048 | 3.4531428 | 3.422296 | 0 |
| 1729382220 | 3.4531428 | 0 | 0.00 | 3.4531428 | 3.4531428 | 3.4531428 | 0 |
| 1729295820 | 3.4531428 | 0.03 | 0.80 | 3.4279186 | 3.4619663 | 3.420681 | 0 |
| 1729209420 | 3.4258427 | -0.01 | -0.22 | 3.4353308 | 3.451472 | 3.4211734 | 0 |
| 1729123020 | 3.4334087 | 0.01 | 0.30 | 3.4201342 | 3.4593308 | 3.4208056 | 0 |
| 1729036620 | 3.4231064 | 0.01 | 0.37 | 3.4090316 | 3.4466118 | 3.398589 | 0 |
| 1728950220 | 3.4103459 | -0.01 | -0.18 | 3.4172363 | 3.431081 | 3.3894034 | 0 |
| 1728863820 | 3.4165505 | -0.01 | -0.31 | 3.4163592 | 3.427006 | 3.4157614 | 0 |
| 1728777420 | 3.427006 | 0 | 0.00 | 3.427006 | 3.427006 | 3.427006 | 0 |
| 1728691020 | 3.427006 | 0.02 | 0.68 | 3.4023317 | 3.4523828 | 3.3891031 | 0 |
| 1728604620 | 3.403725 | 0.01 | 0.23 | 3.3963617 | 3.4113206 | 3.3857182 | 0 |
| 1728518220 | 3.3958335 | 0 | 0.09 | 3.3954426 | 3.3958335 | 3.3570431 | 0 |
| 1728431820 | 3.3927041 | 0.03 | 0.75 | 3.3692031 | 3.4021266 | 3.3578899 | 0 |
| 1728345420 | 3.3675695 | 0.01 | 0.21 | 3.3626513 | 3.370758 | 3.3318774 | 0 |
| 1728259020 | 3.3606623 | -0 | -0.02 | 3.3602364 | 3.3624382 | 3.3598184 | 0 |
| 1728172620 | 3.3614915 | 0 | 0.00 | 3.3614915 | 3.3614915 | 3.3614915 | 0 |
| 1728086220 | 3.3614915 | -0.04 | -1.32 | 3.4045365 | 3.4108318 | 3.3541179 | 0 |
| 1727999820 | 3.4063728 | -0 | -0.04 | 3.4062516 | 3.4310501 | 3.3791296 | 0 |
| 1727913420 | 3.407602 | -0 | -0.03 | 3.409344 | 3.4333949 | 3.3971035 | 0 |
| 1727827020 | 3.4085024 | -0.05 | -1.43 | 3.4571195 | 3.4596986 | 3.4051223 | 0 |
| 1727740620 | 3.4579396 | 0.01 | 0.22 | 3.4546892 | 3.4844449 | 3.4333517 | 0 |
| 1727654220 | 3.4502313 | 0 | 0.09 | 3.4502313 | 3.4502313 | 3.4470697 | 0 |
| 1727567760 | 3.4470697 | 0 | 0.00 | 3.4470697 | 3.4470697 | 3.4470697 | 0 |
| 1727481360 | 3.4470697 | 0 | 0.10 | 3.4404744 | 3.4899246 | 3.4229342 | 0 |
| 1727395020 | 3.4437967 | 0.02 | 0.48 | 3.4256817 | 3.457161 | 3.4100353 | 0 |
| 1727308620 | 3.4272189 | -0.04 | -1.05 | 3.4605726 | 3.4665132 | 3.4248094 | 0 |
| 1727222220 | 3.4635648 | -0.01 | -0.19 | 3.4694802 | 3.4798273 | 3.4421878 | 0 |
| 1727135820 | 3.4700096 | 0.03 | 0.95 | 3.4339001 | 3.5021767 | 3.3863232 | 0 |
| 1727049420 | 3.4374983 | -0 | -0.01 | 3.4389506 | 3.4404412 | 3.4367495 | 0 |
| 1726963020 | 3.4379845 | 0 | 0.00 | 3.4379845 | 3.4379845 | 3.4379845 | 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
