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 | 0.0031 | 0.134246207545 | 2.30919 | 2.33876 | 2.3088 | 0 | 0 | FX |
| 4 | -0.045445 | -1.92748548925 | 2.357735 | 2.369715 | 0.2435659 | 0 | 0 | FX |
| 12 | -0.082165 | -3.43146979166 | 2.394455 | 2.44855 | 0.2435659 | 0 | 0 | FX |
| 26 | -0.11671 | -4.80485796624 | 2.429 | 2.44855 | 0.2435659 | 0 | 0 | FX |
| 52 | -0.17143 | -6.90214677983 | 2.48372 | 2.51425 | 0.2435659 | 0 | 0 | FX |
| 156 | -0.43434 | -15.8135606179 | 2.74663 | 3.17802 | 0.1234 | 0 | 0 | FX |
| 260 | -0.21825 | -8.62464138089 | 2.53054 | 3.17802 | 0.1234 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 2.327225 | 0 | 0.08 | 2.3291 | 2.3349 | 2.32235 | 0 |
| 1736035020 | 2.32533 | 0 | 0.00 | 2.32533 | 2.32533 | 2.32533 | 0 |
| 1735948620 | 2.32533 | -0 | -0.12 | 2.32852 | 2.334895 | 2.32232 | 0 |
| 1735862220 | 2.3282 | 0.02 | 0.66 | 2.312985 | 2.33876 | 2.3088 | 0 |
| 1735775820 | 2.312895 | -0 | -0.21 | 2.313 | 2.31418 | 2.30965 | 0 |
| 1735689420 | 2.31775 | 0 | 0.00 | 2.31775 | 2.31775 | 2.31775 | 0 |
| 1735603020 | 2.31775 | 0.01 | 0.37 | 2.30924 | 2.32293 | 2.308895 | 0 |
| 1735516620 | 2.30921 | 0 | 0.08 | 2.30565 | 2.31151 | 2.3035199 | 0 |
| 1735430220 | 2.30728 | 0 | 0.00 | 2.30728 | 2.30728 | 2.30728 | 0 |
| 1735343760 | 2.30728 | 0.01 | 0.24 | 2.301945 | 2.312745 | 2.3008099 | 0 |
| 1735257420 | 2.30168 | -0.01 | -0.65 | 2.317675 | 2.317235 | 2.29811 | 0 |
| 1735171020 | 2.31665 | 0.01 | 0.24 | 2.312 | 2.3264999 | 2.2996 | 0 |
| 1735084620 | 2.3111 | -0 | -0.16 | 2.31494 | 2.322765 | 2.30841 | 0 |
| 1734998220 | 2.31485 | 0.01 | 0.28 | 2.30859 | 2.32177 | 2.30671 | 0 |
| 1734911820 | 2.308385 | -0 | -0.12 | 2.30925 | 2.3175 | 2.303495 | 0 |
| 1734825420 | 2.31122 | 0 | 0.00 | 2.31122 | 2.31122 | 2.31122 | 0 |
| 1734739020 | 2.31122 | 0 | 0.01 | 2.31061 | 2.319045 | 2.30683 | 0 |
| 1734652620 | 2.31104 | -0 | -0.18 | 2.316645 | 2.319895 | 2.306435 | 0 |
| 1734566220 | 2.315305 | -0.03 | -1.15 | 2.34245 | 2.334935 | 2.31285 | 0 |
| 1734479820 | 2.34234 | -0 | -0.08 | 2.344205 | 2.3445 | 2.33465 | 0 |
| 1734393420 | 2.344105 | 0 | 0.14 | 2.341075 | 2.3463949 | 2.33875 | 0 |
| 1734307020 | 2.34083 | 0 | 0.06 | 2.3415499 | 2.34532 | 2.33895 | 0 |
| 1734220620 | 2.339375 | 0 | 0.00 | 2.339375 | 2.339375 | 2.339375 | 0 |
| 1734134220 | 2.339375 | -0.02 | -0.66 | 2.35506 | 2.357915 | 2.336505 | 0 |
| 1734047820 | 2.354985 | -0 | -0.01 | 2.35501 | 2.36736 | 2.350075 | 0 |
| 1733961420 | 2.355185 | 0.01 | 0.39 | 2.345675 | 2.35665 | 2.33919 | 0 |
| 1733875020 | 2.34612 | -0.02 | -0.72 | 2.36321 | 2.36315 | 2.34561 | 0 |
| 1733788620 | 2.363225 | 0.01 | 0.42 | 2.357735 | 2.3697149 | 2.350155 | 0 |
| 1733702220 | 2.353395 | 0 | 0.00 | 2.353395 | 2.353395 | 2.353395 | 0 |
| 1733615820 | 2.353395 | 0 | 0.00 | 2.353395 | 2.353395 | 2.353395 | 0 |
| 1733529420 | 2.353395 | -0.02 | -0.72 | 2.3708999 | 2.366865 | 2.3516499 | 0 |
| 1733443020 | 2.37047 | -0.01 | -0.60 | 2.384705 | 2.38801 | 2.362925 | 0 |
| 1733356620 | 2.3847999 | -0.02 | -0.75 | 2.40251 | 2.394885 | 2.3805 | 0 |
| 1733270220 | 2.40281 | 0 | 0.07 | 2.4013 | 2.40847 | 2.396925 | 0 |
| 1733183820 | 2.401175 | -0.01 | -0.31 | 2.40762 | 2.416075 | 2.39903 | 0 |
| 1733097420 | 2.40865 | 0 | 0.10 | 2.4011 | 2.41075 | 2.40105 | 0 |
| 1733011020 | 2.40625 | 0 | 0.00 | 2.40625 | 2.40625 | 2.40625 | 0 |
| 1732924620 | 2.40625 | 0 | 0.09 | 2.404365 | 2.41192 | 2.40279 | 0 |
| 1732838220 | 2.40407 | 0 | 0.10 | 2.401385 | 2.411555 | 2.4011999 | 0 |
| 1732751820 | 2.401685 | 0.01 | 0.22 | 2.3960849 | 2.41618 | 2.399565 | 0 |
| 1732665420 | 2.3964 | -0.01 | -0.23 | 2.399005 | 2.410855 | 2.3904 | 0 |
| 1732579020 | 2.401955 | -0.03 | -1.09 | 2.427635 | 2.42419 | 2.39087 | 0 |
| 1732492620 | 2.428335 | 0 | 0.00 | 2.428335 | 2.428335 | 2.428335 | 0 |
| 1732406220 | 2.428335 | 0 | 0.00 | 2.428335 | 2.428335 | 2.428335 | 0 |
| 1732319820 | 2.428335 | -0 | -0.08 | 2.4301499 | 2.44861 | 2.41328 | 0 |
| 1732233420 | 2.430295 | 0.01 | 0.52 | 2.41783 | 2.4314 | 2.411245 | 0 |
| 1732147020 | 2.417735 | -0 | -0.01 | 2.41812 | 2.4218099 | 2.41078 | 0 |
| 1732060620 | 2.41789 | 0.02 | 0.78 | 2.399515 | 2.42126 | 2.40175 | 0 |
| 1731974220 | 2.3992 | -0.01 | -0.32 | 2.407025 | 2.40475 | 2.3910999 | 0 |
| 1731887820 | 2.40694 | 0 | 0.13 | 2.4095 | 2.414495 | 2.40115 | 0 |
| 1731801420 | 2.40385 | 0 | 0.00 | 2.40385 | 2.40385 | 2.40385 | 0 |
| 1731715020 | 2.40385 | 0 | 0.10 | 2.401295 | 2.40693 | 2.393685 | 0 |
| 1731628620 | 2.40146 | -0.02 | -0.65 | 2.41748 | 2.42169 | 2.4 | 0 |
| 1731542220 | 2.41716 | -0.01 | -0.45 | 2.42812 | 2.43479 | 2.4150999 | 0 |
| 1731455820 | 2.428185 | -0.01 | -0.56 | 2.44183 | 2.446815 | 2.426085 | 0 |
| 1731369420 | 2.44186 | 0.03 | 1.35 | 2.4089649 | 2.442565 | 2.412095 | 0 |
| 1731283020 | 2.409355 | 0 | 0.08 | 2.4075 | 2.41395 | 2.402015 | 0 |
| 1731196620 | 2.40747 | 0 | 0.00 | 2.40747 | 2.40747 | 2.40747 | 0 |
| 1731110220 | 2.40747 | 0 | 0.07 | 2.40568 | 2.41226 | 2.40189 | 0 |
| 1731023820 | 2.40584 | -0 | -0.10 | 2.40786 | 2.42565 | 2.4027599 | 0 |
| 1730937420 | 2.408295 | 0.01 | 0.49 | 2.3957099 | 2.424365 | 2.404275 | 0 |
| 1730851020 | 2.396585 | 0 | 0.14 | 2.393025 | 2.4050349 | 2.38975 | 0 |
| 1730764620 | 2.3932349 | -0.01 | -0.22 | 2.398965 | 2.40175 | 2.380995 | 0 |
| 1730678220 | 2.398585 | -0 | -0.08 | 2.40055 | 2.40665 | 2.392805 | 0 |
| 1730591820 | 2.40055 | 0 | 0.00 | 2.40055 | 2.40055 | 2.40055 | 0 |
| 1730505420 | 2.40055 | 0.01 | 0.52 | 2.388065 | 2.404715 | 2.38795 | 0 |
| 1730419020 | 2.38814 | -0.01 | -0.25 | 2.394395 | 2.39973 | 2.379495 | 0 |
| 1730332620 | 2.39408 | -0 | -0.03 | 2.39459 | 2.4049299 | 2.38912 | 0 |
| 1730246220 | 2.394765 | -0.01 | -0.50 | 2.407425 | 2.408365 | 2.393185 | 0 |
| 1730159820 | 2.4068649 | 0 | 0.02 | 2.4061149 | 2.411785 | 2.40133 | 0 |
| 1730073420 | 2.406395 | 0 | 0.06 | 2.41185 | 2.41595 | 2.4019499 | 0 |
| 1729986960 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1729900620 | 2.4049999 | -0.01 | -0.28 | 2.41109 | 2.41447 | 2.40362 | 0 |
| 1729814220 | 2.41165 | -0.01 | -0.39 | 2.42133 | 2.430095 | 2.411145 | 0 |
| 1729727820 | 2.421175 | 0 | 0.02 | 2.42021 | 2.42782 | 2.415105 | 0 |
| 1729641420 | 2.4206599 | 0.01 | 0.62 | 2.40585 | 2.423085 | 2.4076749 | 0 |
| 1729555020 | 2.40569 | -0 | -0.05 | 2.40677 | 2.413255 | 2.4047 | 0 |
| 1729468620 | 2.406885 | 0 | 0.07 | 2.40785 | 2.4113 | 2.4034399 | 0 |
| 1729382220 | 2.4051999 | 0 | 0.00 | 2.4051999 | 2.4051999 | 2.4051999 | 0 |
| 1729295820 | 2.4051999 | -0.01 | -0.25 | 2.411075 | 2.41514 | 2.403225 | 0 |
| 1729209420 | 2.4111699 | 0.01 | 0.53 | 2.398315 | 2.42261 | 2.3982199 | 0 |
| 1729123020 | 2.39843 | 0.01 | 0.40 | 2.387665 | 2.39932 | 2.38895 | 0 |
| 1729036620 | 2.38883 | -0.01 | -0.30 | 2.395955 | 2.40305 | 2.3875 | 0 |
| 1728950220 | 2.39603 | 0 | 0.05 | 2.3944549 | 2.400095 | 2.3868999 | 0 |
| 1728863820 | 2.394745 | -0 | -0.13 | 2.3976 | 2.39855 | 2.38895 | 0 |
| 1728777420 | 2.397865 | 0 | 0.00 | 2.397865 | 2.397865 | 2.397865 | 0 |
| 1728691020 | 2.397865 | -0 | -0.01 | 2.3988999 | 2.4013 | 2.38731 | 0 |
| 1728604620 | 2.39807 | 0.01 | 0.59 | 2.383195 | 2.39955 | 2.38184 | 0 |
| 1728518220 | 2.384105 | -0.02 | -0.79 | 2.40322 | 2.39476 | 2.376515 | 0 |
| 1728431820 | 2.40318 | -0.01 | -0.45 | 2.414605 | 2.411925 | 2.39834 | 0 |
| 1728345420 | 2.41405 | -0.01 | -0.40 | 2.42336 | 2.42758 | 2.409755 | 0 |
| 1728259020 | 2.42378 | 0 | 0.10 | 2.42045 | 2.4279 | 2.4187 | 0 |
| 1728172620 | 2.421335 | 0 | 0.00 | 2.421335 | 2.421335 | 2.421335 | 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
