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 | -0.0006899 | -0.123924729782 | 0.5567089 | 0.5603335 | 0.554769 | 0 | 0 | FX |
| 4 | 0.0093363 | 1.70780966729 | 0.5466827 | 3.1068032 | 0.5456627 | 0 | 0 | FX |
| 12 | 0.0321481 | 6.13664549797 | 0.5238709 | 3.1068032 | 0.5037568 | 0 | 0 | FX |
| 26 | -0.0059851 | -1.06495664355 | 0.5620041 | 3.1068032 | 0.5037568 | 0 | 0 | FX |
| 52 | 0.0378116 | 7.29661521622 | 0.5182074 | 3.2513201 | 0.4991567 | 0 | 0 | FX |
| 156 | -0.1019499 | -15.4946381204 | 0.6579689 | 33.949661 | 0.333297 | 0 | 0 | FX |
| 260 | -0.1434844 | -20.5123234569 | 0.6995034 | 33.949661 | 0.333297 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 0.5560189 | -0.00264 | -0.47 | 0.554769 | 0.5586586 | 0.554769 | 0 |
| 1732147020 | 0.5586586 | 0.0025264 | 0.45 | 0.5584207 | 0.5586586 | 0.5561322 | 0 |
| 1732060620 | 0.5561322 | -0.000564 | -0.10 | 0.5550812 | 0.5566957 | 0.5550812 | 0 |
| 1731974220 | 0.5566957 | 0.0011497 | 0.21 | 0.5569269 | 0.5569269 | 0.555546 | 0 |
| 1731887820 | 0.555546 | 0 | 0.00 | 0.555546 | 0.555546 | 0.555546 | 0 |
| 1731801420 | 0.555546 | 0 | 0.00 | 0.555546 | 0.555546 | 0.555546 | 0 |
| 1731715020 | 0.555546 | -0.004788 | -0.85 | 0.5567088 | 0.5603335 | 0.5550062 | 0 |
| 1731628620 | 0.5603335 | 0.0028934 | 0.52 | 0.5609575 | 0.5609575 | 0.5574401 | 0 |
| 1731542220 | 0.5574401 | 0.0014116 | 0.25 | 0.5574675 | 0.5574675 | 0.5560285 | 0 |
| 1731455820 | 0.5560285 | 0.0069794 | 1.27 | 0.5553088 | 0.5560285 | 0.5490491 | 0 |
| 1731369420 | 0.5490491 | 0 | 0.00 | 0.5490491 | 0.5490491 | 0.5490491 | 0 |
| 1731283020 | 0.5490491 | 0 | 0.00 | 0.5490491 | 0.5490491 | 0.5490491 | 0 |
| 1731196620 | 0.5490491 | 0 | 0.00 | 0.5490491 | 0.5490491 | 0.5490491 | 0 |
| 1731110220 | 0.5490491 | -0.001077 | -0.20 | 0.5487756 | 0.5501263 | 0.5487756 | 0 |
| 1731023820 | 0.5501263 | -0.006011 | -1.08 | 0.5503152 | 0.5561374 | 0.5501263 | 0 |
| 1730937420 | 0.5561374 | 0.0104748 | 1.92 | 0.5546659 | 0.5561374 | 0.5456626 | 0 |
| 1730851020 | 0.5456626 | -0.001979 | -0.36 | 0.5468804 | 0.5476415 | 0.5456626 | 0 |
| 1730764620 | 0.5476415 | -2.559162 | -82.37 | 0.5468773 | 3.1068032 | 0.5468773 | 0 |
| 1730678220 | 3.1068032 | 0 | 0.00 | 3.1068032 | 3.1068032 | 3.1068032 | 0 |
| 1730591820 | 3.1068032 | 0 | 0.00 | 3.1068032 | 3.1068032 | 3.1068032 | 0 |
| 1730505420 | 3.1068032 | 2.56 | 466.47 | 3.1068032 | 3.1068032 | 0.5484508 | 0 |
| 1730419020 | 0.5484508 | -0.002787 | -0.51 | 0.5484508 | 0.551238 | 0.5484508 | 0 |
| 1730332620 | 0.551238 | -0.00122 | -0.22 | 0.5521754 | 0.552458 | 0.551238 | 0 |
| 1730246220 | 0.552458 | 0.0025277 | 0.46 | 0.5505063 | 0.552458 | 0.5499303 | 0 |
| 1730159820 | 0.5499303 | 0.0032476 | 0.59 | 0.5514297 | 0.5518029 | 0.5466827 | 0 |
| 1730073420 | 0.5466827 | 0 | 0.00 | 0.5466827 | 0.5466827 | 0.5466827 | 0 |
| 1729986960 | 0.5466827 | 0 | 0.00 | 0.5466827 | 0.5466827 | 0.5466827 | 0 |
| 1729900620 | 0.5466827 | 0 | 0.00 | 0.5466827 | 0.5466827 | 0.5466827 | 0 |
| 1729814220 | 0.5466827 | -0.004197 | -0.76 | 0.5466827 | 0.55088 | 0.5466827 | 0 |
| 1729727820 | 0.55088 | 0.0073544 | 1.35 | 0.55088 | 0.55088 | 0.5435256 | 0 |
| 1729641420 | 0.5435256 | 0.001329 | 0.25 | 0.5436134 | 0.5436134 | 0.5421966 | 0 |
| 1729555020 | 0.5421966 | 0.0036999 | 0.69 | 0.5419471 | 0.5422887 | 0.5384967 | 0 |
| 1729468620 | 0.5384967 | 0 | 0.00 | 0.5384967 | 0.5384967 | 0.5384967 | 0 |
| 1729382220 | 0.5384967 | 0 | 0.00 | 0.5384967 | 0.5384967 | 0.5384967 | 0 |
| 1729295820 | 0.5384967 | -0.002438 | -0.45 | 0.5380327 | 0.5409349 | 0.5380327 | 0 |
| 1729209420 | 0.5409349 | 0.0015592 | 0.29 | 0.5403301 | 0.5409834 | 0.5393757 | 0 |
| 1729123020 | 0.5393757 | 0.0022826 | 0.42 | 0.5366068 | 0.5393757 | 0.5366587 | 0 |
| 1729036620 | 0.5370931 | 0.000189 | 0.04 | 0.5370931 | 0.5370931 | 0.5369041 | 0 |
| 1728950220 | 0.5369041 | 0 | 0.00 | 0.5369041 | 0.5369041 | 0.5369041 | 0 |
| 1728863820 | 0.5369041 | 0 | 0.00 | 0.5369041 | 0.5369041 | 0.5369041 | 0 |
| 1728777420 | 0.5369041 | 0 | 0.00 | 0.5369041 | 0.5369041 | 0.5369041 | 0 |
| 1728691020 | 0.5369041 | 0.0007841 | 0.15 | 0.5374832 | 0.5374832 | 0.53612 | 0 |
| 1728604620 | 0.53612 | -0.001556 | -0.29 | 0.5356197 | 0.5376759 | 0.5356197 | 0 |
| 1728518220 | 0.5376759 | 0.0036338 | 0.68 | 0.533607 | 0.5376759 | 0.533607 | 0 |
| 1728431820 | 0.5340421 | 0 | 0.00 | 0.5340421 | 0.5340421 | 0.5340421 | 0 |
| 1728345420 | 0.5340421 | -0.00241 | -0.45 | 0.5340961 | 0.5364525 | 0.5340421 | 0 |
| 1728259020 | 0.5364525 | 0 | 0.00 | 0.5364525 | 0.5364525 | 0.5364525 | 0 |
| 1728172620 | 0.5364525 | 1.0E-7 | 0.00 | 0.5364525 | 0.5364525 | 0.5364525 | 0 |
| 1728086220 | 0.5364524 | 0.0076194 | 1.44 | 0.5351737 | 0.5364524 | 0.528833 | 0 |
| 1727999820 | 0.528833 | 0.0026837 | 0.51 | 0.5286547 | 0.5288852 | 0.5286547 | 0 |
| 1727913420 | 0.5261493 | 0.0092096 | 1.78 | 0.5261493 | 0.5261493 | 0.5169397 | 0 |
| 1727827020 | 0.5169397 | -9.9E-5 | -0.02 | 0.5169397 | 0.5170391 | 0.5169397 | 0 |
| 1727740620 | 0.5170391 | 0.0050814 | 0.99 | 0.5145792 | 0.5170391 | 0.5119577 | 0 |
| 1727654220 | 0.5119577 | 0 | 0.00 | 0.5119577 | 0.5119577 | 0.5119577 | 0 |
| 1727567760 | 0.5119577 | 0 | 0.00 | 0.5119577 | 0.5119577 | 0.5119577 | 0 |
| 1727481360 | 0.5119577 | -0.008494 | -1.63 | 0.5139544 | 0.5204519 | 0.5118495 | 0 |
| 1727395020 | 0.5204519 | 0 | 0.00 | 0.5204519 | 0.5204519 | 0.5204519 | 0 |
| 1727308620 | 0.5204519 | 0.0037209 | 0.72 | 0.5201267 | 0.5205243 | 0.516731 | 0 |
| 1727222220 | 0.516731 | 6.6E-5 | 0.01 | 0.5170117 | 0.5170117 | 0.5166652 | 0 |
| 1727135820 | 0.5166652 | 0.0030546 | 0.59 | 0.5166652 | 0.5166652 | 0.5136106 | 0 |
| 1727049420 | 0.5136106 | 0 | 0.00 | 0.5136106 | 0.5136106 | 0.5136106 | 0 |
| 1726963020 | 0.5136106 | 0 | 0.00 | 0.5136106 | 0.5136106 | 0.5136106 | 0 |
| 1726876620 | 0.5136106 | 0 | 0.00 | 0.5136106 | 0.5136106 | 0.5136106 | 0 |
| 1726790220 | 0.5136106 | 0.0034517 | 0.68 | 0.5134832 | 0.5136106 | 0.5101589 | 0 |
| 1726703820 | 0.5101589 | 0.0006886 | 0.14 | 0.509528 | 0.5101589 | 0.509528 | 0 |
| 1726617420 | 0.5094703 | 0.0035298 | 0.70 | 0.5094703 | 0.5094703 | 0.5059405 | 0 |
| 1726531020 | 0.5059405 | 0.0021837 | 0.43 | 0.5044656 | 0.5059405 | 0.5037568 | 0 |
| 1726444620 | 0.5037568 | 0 | 0.00 | 0.5037568 | 0.5037568 | 0.5037568 | 0 |
| 1726358220 | 0.5037568 | 0 | 0.00 | 0.5037568 | 0.5037568 | 0.5037568 | 0 |
| 1726271820 | 0.5037568 | -0.00597 | -1.17 | 0.5046479 | 0.5097269 | 0.5037568 | 0 |
| 1726185420 | 0.5097269 | 0.0015716 | 0.31 | 0.5093201 | 0.5097269 | 0.5081553 | 0 |
| 1726099020 | 0.5081553 | -0.003147 | -0.62 | 0.5081553 | 0.5113027 | 0.5081553 | 0 |
| 1726012620 | 0.5113027 | -0.001306 | -0.25 | 0.5121403 | 0.5126084 | 0.5113027 | 0 |
| 1725926220 | 0.5126084 | 0.0013805 | 0.27 | 0.5140373 | 0.5140373 | 0.5112279 | 0 |
| 1725839820 | 0.5112279 | 0 | 0.00 | 0.5112279 | 0.5112279 | 0.5112279 | 0 |
| 1725753420 | 0.5112279 | 0 | 0.00 | 0.5112279 | 0.5112279 | 0.5112279 | 0 |
| 1725667020 | 0.5112279 | -0.003414 | -0.66 | 0.5112279 | 0.5146417 | 0.5112279 | 0 |
| 1725580620 | 0.5146417 | -0.001668 | -0.32 | 0.514987 | 0.5163095 | 0.5146417 | 0 |
| 1725494220 | 0.5163095 | -0.006885 | -1.32 | 0.5169112 | 0.523194 | 0.5163095 | 0 |
| 1725407820 | 0.523194 | -0.000677 | -0.13 | 0.523194 | 0.5238709 | 0.523194 | 0 |
| 1725321420 | 0.5238709 | 0 | 0.00 | 0.5238709 | 0.5238709 | 0.5238709 | 0 |
| 1725235020 | 0.5238709 | 0 | 0.00 | 0.5238709 | 0.5238709 | 0.5238709 | 0 |
| 1725148620 | 0.5238709 | 0 | 0.00 | 0.5238709 | 0.5238709 | 0.5238709 | 0 |
| 1725062220 | 0.5238709 | 0.0038051 | 0.73 | 0.5238709 | 0.5238709 | 0.5200658 | 0 |
| 1724975820 | 0.5200658 | 0.0007361 | 0.14 | 0.5215406 | 0.5215406 | 0.5193297 | 0 |
| 1724889420 | 0.5193297 | 0.0014321 | 0.28 | 0.5193316 | 0.5193316 | 0.5178976 | 0 |
| 1724803020 | 0.5178976 | -0.001012 | -0.20 | 0.5179262 | 0.5189099 | 0.5178976 | 0 |
| 1724716620 | 0.5189099 | 0.0014034 | 0.27 | 0.5177936 | 0.5189099 | 0.5175065 | 0 |
| 1724630220 | 0.5175065 | 0 | 0.00 | 0.5175065 | 0.5175065 | 0.5175065 | 0 |
| 1724543820 | 0.5175065 | 0 | 0.00 | 0.5175065 | 0.5175065 | 0.5175065 | 0 |
| 1724457420 | 0.5175065 | -0.007545 | -1.44 | 0.5209865 | 0.5250519 | 0.5175065 | 0 |
| 1724371020 | 0.5250519 | 0.0043691 | 0.84 | 0.5250202 | 0.5250519 | 0.5206828 | 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
