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 | -0.0001191 | -0.0450182964789 | 0.2645591 | 0.2658824 | 0.2621593 | 0 | 0 | FX |
| 4 | -0.0019801 | -0.743224704142 | 0.2664201 | 0.2665657 | 0.2618124 | 0 | 0 | FX |
| 12 | -0.0011493 | -0.432735806751 | 0.2655893 | 0.2700879 | 0.2616482 | 0 | 0 | FX |
| 26 | -0.0033533 | -1.25219712368 | 0.2677933 | 0.2703989 | 0.2599541 | 0 | 0 | FX |
| 52 | -0.0038338 | -1.42906239819 | 0.2682738 | 0.2725685 | 0.2570747 | 0 | 0 | FX |
| 156 | 0.0166263 | 6.70919323669 | 0.2478137 | 0.2813024 | 0.2447759 | 0 | 0 | FX |
| 260 | -0.0311758 | -10.5460533571 | 0.2956158 | 0.3041362 | 0.2410741 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.2658824 | 0.0017947 | 0.68 | 0.2634992 | 0.2658824 | 0.2634992 | 0 |
| 1732579020 | 0.2640877 | 0.0001947 | 0.07 | 0.2653645 | 0.2653645 | 0.2640877 | 0 |
| 1732492620 | 0.263893 | 0 | 0.00 | 0.263893 | 0.263893 | 0.263893 | 0 |
| 1732406220 | 0.263893 | 0.0002659 | 0.10 | 0.263893 | 0.263893 | 0.2636271 | 0 |
| 1732319820 | 0.2636271 | 0.0002411 | 0.09 | 0.2621593 | 0.2636271 | 0.2621593 | 0 |
| 1732233420 | 0.263386 | -0.000206 | -0.08 | 0.2633946 | 0.2633946 | 0.263386 | 0 |
| 1732147020 | 0.2635919 | 6.0E-6 | 0.00 | 0.2645591 | 0.2645591 | 0.2635919 | 0 |
| 1732060620 | 0.2635857 | -0.000806 | -0.30 | 0.264457 | 0.264457 | 0.2635857 | 0 |
| 1731974220 | 0.2643921 | 0.0016615 | 0.63 | 0.2626459 | 0.2643921 | 0.2626459 | 0 |
| 1731887820 | 0.2627306 | 0 | 0.00 | 0.2627306 | 0.2627306 | 0.2627306 | 0 |
| 1731801420 | 0.2627306 | -0.000618 | -0.23 | 0.2627306 | 0.2627306 | 0.2627306 | 0 |
| 1731715020 | 0.2633485 | 0.0007865 | 0.30 | 0.2626131 | 0.2633485 | 0.2626131 | 0 |
| 1731628620 | 0.262562 | -0.001203 | -0.46 | 0.2619229 | 0.262562 | 0.2618124 | 0 |
| 1731542220 | 0.2637652 | -0.0008 | -0.30 | 0.2649433 | 0.2649433 | 0.2637652 | 0 |
| 1731455820 | 0.2645656 | -0.001067 | -0.40 | 0.2653182 | 0.2653182 | 0.2645656 | 0 |
| 1731369420 | 0.2656322 | 0.0004169 | 0.16 | 0.2651325 | 0.2656322 | 0.2651325 | 0 |
| 1731283020 | 0.2652153 | -0.00135 | -0.51 | 0.2652153 | 0.2652153 | 0.2652153 | 0 |
| 1731196620 | 0.2665657 | 0 | 0.00 | 0.2665657 | 0.2665657 | 0.2665657 | 0 |
| 1731110220 | 0.2665657 | 0.0018221 | 0.69 | 0.2653611 | 0.2665657 | 0.2653611 | 0 |
| 1731023820 | 0.2647436 | -0.000409 | -0.15 | 0.2653826 | 0.2653826 | 0.2647436 | 0 |
| 1730937420 | 0.2651523 | -0.000241 | -0.09 | 0.2651523 | 0.2653934 | 0.2651523 | 0 |
| 1730851020 | 0.2653934 | 0.0005253 | 0.20 | 0.2653934 | 0.2653934 | 0.2648681 | 0 |
| 1730764620 | 0.2648681 | -0.000499 | -0.19 | 0.2658247 | 0.2658247 | 0.2648681 | 0 |
| 1730678220 | 0.2653673 | 0 | 0.00 | 0.2653673 | 0.2653675 | 0.2653673 | 0 |
| 1730591820 | 0.2653673 | 0.0003778 | 0.14 | 0.2653673 | 0.2653673 | 0.2649895 | 0 |
| 1730505420 | 0.2649895 | -0.000822 | -0.31 | 0.2659424 | 0.2659424 | 0.2649895 | 0 |
| 1730419020 | 0.2658116 | 0.0007727 | 0.29 | 0.265757 | 0.2658116 | 0.265757 | 0 |
| 1730332620 | 0.2650389 | -0.000701 | -0.26 | 0.2664201 | 0.2663253 | 0.2650389 | 0 |
| 1730246220 | 0.2657396 | 0.0001557 | 0.06 | 0.2653447 | 0.2657396 | 0.2653447 | 0 |
| 1730159820 | 0.2655839 | -0.000269 | -0.10 | 0.2655839 | 0.2658527 | 0.2655839 | 0 |
| 1730073420 | 0.2658527 | 0 | 0.00 | 0.2658527 | 0.2658527 | 0.2658527 | 0 |
| 1729986960 | 0.2658527 | 0 | 0.00 | 0.2658527 | 0.2658527 | 0.2658527 | 0 |
| 1729900620 | 0.2658527 | -0.000612 | -0.23 | 0.2670531 | 0.2670531 | 0.2658527 | 0 |
| 1729814220 | 0.2664645 | -0.000294 | -0.11 | 0.2669922 | 0.2669922 | 0.2664645 | 0 |
| 1729727820 | 0.2667583 | 0.0011538 | 0.43 | 0.2648183 | 0.2667583 | 0.2648183 | 0 |
| 1729641420 | 0.2656045 | -0.000953 | -0.36 | 0.2657757 | 0.2657757 | 0.2656045 | 0 |
| 1729555020 | 0.2665571 | 0.0003439 | 0.13 | 0.2659305 | 0.2665571 | 0.2659305 | 0 |
| 1729468620 | 0.2662132 | 0 | 0.00 | 0.2662132 | 0.2662132 | 0.2662132 | 0 |
| 1729382220 | 0.2662132 | 0.0007979 | 0.30 | 0.2662132 | 0.2662132 | 0.2654153 | 0 |
| 1729295820 | 0.2654153 | -0.000156 | -0.06 | 0.2646366 | 0.2654153 | 0.2646366 | 0 |
| 1729209420 | 0.2655714 | 0.0002756 | 0.10 | 0.264592 | 0.2655714 | 0.264592 | 0 |
| 1729123020 | 0.2652958 | -0.000789 | -0.30 | 0.265715 | 0.265715 | 0.2652958 | 0 |
| 1729036620 | 0.2660848 | -0.00241 | -0.90 | 0.2682294 | 0.2682294 | 0.2660848 | 0 |
| 1728950220 | 0.2684949 | -0.000401 | -0.15 | 0.2681906 | 0.2684949 | 0.2681906 | 0 |
| 1728863820 | 0.2688954 | 0.0005022 | 0.19 | 0.2688954 | 0.2688954 | 0.2688954 | 0 |
| 1728777420 | 0.2683932 | 0 | 0.00 | 0.2683932 | 0.2683932 | 0.2683932 | 0 |
| 1728691020 | 0.2683932 | -6.7E-5 | -0.02 | 0.2685264 | 0.2685264 | 0.2683932 | 0 |
| 1728604620 | 0.2684602 | -6.7E-5 | -0.02 | 0.2684602 | 0.2684602 | 0.2684602 | 0 |
| 1728518220 | 0.2685273 | 4.7E-5 | 0.02 | 0.2682961 | 0.2685273 | 0.2682961 | 0 |
| 1728431820 | 0.2684807 | -0.000196 | -0.07 | 0.2689424 | 0.2689424 | 0.2684807 | 0 |
| 1728345420 | 0.2686767 | 0.0012311 | 0.46 | 0.2671534 | 0.2686767 | 0.2671534 | 0 |
| 1728259020 | 0.2674456 | 0 | 0.00 | 0.2674456 | 0.2674456 | 0.2674456 | 0 |
| 1728172620 | 0.2674456 | 0 | 0.00 | 0.2674456 | 0.2674456 | 0.2674456 | 0 |
| 1728086220 | 0.2674456 | -0.000886 | -0.33 | 0.2683572 | 0.2686352 | 0.2674456 | 0 |
| 1727999820 | 0.2683317 | -0.000849 | -0.32 | 0.2684054 | 0.268446 | 0.2683317 | 0 |
| 1727913420 | 0.269181 | -0.000907 | -0.34 | 0.2693552 | 0.2693552 | 0.269181 | 0 |
| 1727827020 | 0.2700879 | 0.0007601 | 0.28 | 0.2678864 | 0.2700879 | 0.2680283 | 0 |
| 1727740620 | 0.2693278 | 0.0008853 | 0.33 | 0.2685724 | 0.2693278 | 0.2685724 | 0 |
| 1727654220 | 0.2684425 | 0 | 0.00 | 0.2684425 | 0.2684425 | 0.2684425 | 0 |
| 1727567760 | 0.2684425 | 0 | 0.00 | 0.2684425 | 0.2684425 | 0.2684425 | 0 |
| 1727481360 | 0.2684425 | 0.0017915 | 0.67 | 0.2670455 | 0.2684425 | 0.2670455 | 0 |
| 1727395020 | 0.266651 | 0.0010291 | 0.39 | 0.2644512 | 0.266651 | 0.2644512 | 0 |
| 1727308620 | 0.2656219 | 0.0005873 | 0.22 | 0.2666832 | 0.2666832 | 0.2656219 | 0 |
| 1727222220 | 0.2650346 | -0.001291 | -0.48 | 0.265963 | 0.265963 | 0.2650346 | 0 |
| 1727135820 | 0.2663258 | -0.000489 | -0.18 | 0.2668647 | 0.2668647 | 0.2663258 | 0 |
| 1727049420 | 0.2668144 | 0 | 0.00 | 0.2668144 | 0.2668144 | 0.2668144 | 0 |
| 1726963020 | 0.2668144 | 0 | 0.00 | 0.2668144 | 0.2668144 | 0.2668144 | 0 |
| 1726876620 | 0.2668144 | 0.0007437 | 0.28 | 0.2662306 | 0.2668144 | 0.2662306 | 0 |
| 1726790220 | 0.2660707 | -0.000407 | -0.15 | 0.2653882 | 0.2660707 | 0.2653882 | 0 |
| 1726703820 | 0.2664779 | 0.0024196 | 0.92 | 0.264328 | 0.2664779 | 0.2641284 | 0 |
| 1726617420 | 0.2640583 | -0.000426 | -0.16 | 0.2646357 | 0.2646548 | 0.2640583 | 0 |
| 1726531020 | 0.2644847 | -0.000425 | -0.16 | 0.2652565 | 0.2652565 | 0.2644847 | 0 |
| 1726444620 | 0.2649097 | -0.000347 | -0.13 | 0.2652087 | 0.2652087 | 0.2649097 | 0 |
| 1726358220 | 0.2652565 | 0 | 0.00 | 0.2652565 | 0.2652565 | 0.2652565 | 0 |
| 1726271820 | 0.2652565 | 0.0008414 | 0.32 | 0.2661264 | 0.2661265 | 0.2652565 | 0 |
| 1726185420 | 0.2644151 | 0.0016681 | 0.63 | 0.2616878 | 0.2644811 | 0.2616878 | 0 |
| 1726099020 | 0.262747 | 0.000713 | 0.27 | 0.2616482 | 0.262747 | 0.2616482 | 0 |
| 1726012620 | 0.262034 | -0.001023 | -0.39 | 0.2629213 | 0.2629213 | 0.262034 | 0 |
| 1725926220 | 0.2630572 | -0.000371 | -0.14 | 0.2631588 | 0.2632145 | 0.2630572 | 0 |
| 1725839820 | 0.2634283 | -0.000262 | -0.10 | 0.2634283 | 0.2634283 | 0.2634283 | 0 |
| 1725753420 | 0.2636907 | 0 | 0.00 | 0.2636907 | 0.2636907 | 0.2636907 | 0 |
| 1725667020 | 0.2636907 | -0.000723 | -0.27 | 0.2644475 | 0.2644475 | 0.2636907 | 0 |
| 1725580620 | 0.2644142 | -0.000225 | -0.09 | 0.2646048 | 0.2646048 | 0.2642131 | 0 |
| 1725494220 | 0.2646395 | -0.000712 | -0.27 | 0.2655892 | 0.2655892 | 0.2638335 | 0 |
| 1725407820 | 0.2653513 | -0.001556 | -0.58 | 0.2667606 | 0.2667606 | 0.2653513 | 0 |
| 1725321420 | 0.2669077 | 0.0005715 | 0.21 | 0.2661015 | 0.2669077 | 0.2661015 | 0 |
| 1725235020 | 0.2663362 | 0 | 0.00 | 0.2663362 | 0.2663362 | 0.2663362 | 0 |
| 1725148620 | 0.2663362 | -0.000409 | -0.15 | 0.2663362 | 0.2667454 | 0.2663362 | 0 |
| 1725062220 | 0.2667454 | 9.9E-5 | 0.04 | 0.2669886 | 0.2669886 | 0.2667454 | 0 |
| 1724975820 | 0.2666464 | -0.000788 | -0.29 | 0.2676521 | 0.2676521 | 0.2666464 | 0 |
| 1724889420 | 0.2674345 | 0.000365 | 0.14 | 0.2675738 | 0.2675738 | 0.2670695 | 0 |
| 1724803020 | 0.2670695 | -0.000247 | -0.09 | 0.2671177 | 0.2671177 | 0.2670695 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
