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 | 0.0017148 | 0.255264039299 | 0.671775 | 0.6752744 | 0.670393 | 0 | 0 | FX |
| 4 | 0.0009608 | 0.14286372781 | 0.672529 | 0.6765145 | 0.6649596 | 0 | 0 | FX |
| 12 | 0.0158179 | 2.40513544824 | 0.6576719 | 0.6765145 | 0.6524955 | 0 | 0 | FX |
| 26 | 0.0214667 | 3.29232200516 | 0.6520231 | 0.6765145 | 0.6430351 | 0 | 0 | FX |
| 52 | 0.0192698 | 2.94546177127 | 0.65422 | 0.6787774 | 0.6383637 | 0 | 0 | FX |
| 156 | -0.0064078 | -0.942465453621 | 0.6798976 | 9.19298 | 0.63287 | 0 | 0 | FX |
| 260 | -0.0260299 | -3.72111035615 | 0.6995197 | 9.19298 | 0.63287 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740182220 | 0.6733109 | -0.000174 | -0.03 | 0.6735929 | 0.6737621 | 0.6708431 | 0 |
| 1740095820 | 0.673485 | -0.00014 | -0.02 | 0.6736119 | 0.6752744 | 0.6723664 | 0 |
| 1740009420 | 0.673625 | 0.0002567 | 0.04 | 0.673349 | 0.6744422 | 0.6718959 | 0 |
| 1739923020 | 0.6733683 | 0.0016793 | 0.25 | 0.6713569 | 0.6737933 | 0.670393 | 0 |
| 1739836620 | 0.671689 | -6.5E-5 | -0.01 | 0.671775 | 0.6727622 | 0.6708801 | 0 |
| 1739750220 | 0.6717538 | 0 | 0.00 | 0.6717538 | 0.6717538 | 0.6717538 | 0 |
| 1739663820 | 0.6717538 | 0 | 0.00 | 0.6717538 | 0.6717538 | 0.6717538 | 0 |
| 1739577420 | 0.6717538 | -0.000464 | -0.07 | 0.6723738 | 0.6742344 | 0.6702458 | 0 |
| 1739491020 | 0.6722177 | -0.003009 | -0.45 | 0.67528 | 0.6765145 | 0.6708467 | 0 |
| 1739404620 | 0.6752266 | 0.0002662 | 0.04 | 0.6749638 | 0.6757678 | 0.6712501 | 0 |
| 1739318220 | 0.6749604 | 0.0031235 | 0.46 | 0.672065 | 0.6762772 | 0.6719952 | 0 |
| 1739231820 | 0.6718369 | -0.000634 | -0.09 | 0.6712082 | 0.6733104 | 0.6699875 | 0 |
| 1739145420 | 0.6724705 | 0 | 0.00 | 0.6724705 | 0.6724705 | 0.6724705 | 0 |
| 1739059020 | 0.6724705 | 0 | 0.00 | 0.6724705 | 0.6724705 | 0.6724705 | 0 |
| 1738972620 | 0.6724705 | 0.0021051 | 0.31 | 0.6704274 | 0.6743785 | 0.6701781 | 0 |
| 1738886220 | 0.6703654 | 0.0019663 | 0.29 | 0.6684063 | 0.6706898 | 0.6677233 | 0 |
| 1738799820 | 0.6683991 | -0.000966 | -0.14 | 0.669375 | 0.6700516 | 0.6676244 | 0 |
| 1738713420 | 0.669365 | -0.000942 | -0.14 | 0.6703414 | 0.6713375 | 0.6686222 | 0 |
| 1738627020 | 0.6703073 | 0.0013988 | 0.21 | 0.669084 | 0.6725299 | 0.6663087 | 0 |
| 1738540620 | 0.6689085 | -0.002842 | -0.42 | 0.6713306 | 0.6750981 | 0.6649596 | 0 |
| 1738454220 | 0.6717505 | 0 | 0.00 | 0.6717505 | 0.6717505 | 0.6717505 | 0 |
| 1738367820 | 0.6717505 | -0.001061 | -0.16 | 0.6726086 | 0.6747543 | 0.6693867 | 0 |
| 1738281420 | 0.672811 | 0.0010013 | 0.15 | 0.6717241 | 0.6736495 | 0.6712041 | 0 |
| 1738195020 | 0.6718097 | 0.0027048 | 0.40 | 0.6690366 | 0.6729975 | 0.6684944 | 0 |
| 1738108620 | 0.6691049 | -0.000913 | -0.14 | 0.67016 | 0.6707349 | 0.668474 | 0 |
| 1738022220 | 0.670018 | -0.002837 | -0.42 | 0.672529 | 0.6727792 | 0.6674761 | 0 |
| 1737935820 | 0.6728552 | 0 | 0.00 | 0.6728552 | 0.6728552 | 0.6728552 | 0 |
| 1737849420 | 0.6728552 | 0 | 0.00 | 0.6728552 | 0.6728552 | 0.6728552 | 0 |
| 1737763020 | 0.6728552 | 0.0036126 | 0.54 | 0.6684358 | 0.6735698 | 0.6709079 | 0 |
| 1737676620 | 0.6692426 | 0.0004503 | 0.07 | 0.6688111 | 0.6706653 | 0.6679448 | 0 |
| 1737590220 | 0.6687923 | -0.000513 | -0.08 | 0.6693229 | 0.6704001 | 0.6665006 | 0 |
| 1737503820 | 0.669305 | 0.0005502 | 0.08 | 0.6687038 | 0.6717012 | 0.6667725 | 0 |
| 1737417420 | 0.6687548 | -0.000119 | -0.02 | 0.6688541 | 0.6712958 | 0.66631 | 0 |
| 1737331020 | 0.6688736 | 0.000369 | 0.06 | 0.6685046 | 0.6691899 | 0.6666524 | 0 |
| 1737244620 | 0.6685046 | 0.0018971 | 0.28 | 0.6685046 | 0.6685046 | 0.6666075 | 0 |
| 1737158220 | 0.6666075 | 1.2E-5 | 0.00 | 0.6665696 | 0.6693547 | 0.6654968 | 0 |
| 1737071820 | 0.6665956 | -0.00102 | -0.15 | 0.66756 | 0.6679347 | 0.665619 | 0 |
| 1736985420 | 0.6676157 | 0.000121 | 0.02 | 0.667505 | 0.6690992 | 0.66426 | 0 |
| 1736899020 | 0.6674947 | -0.001835 | -0.27 | 0.669435 | 0.6696096 | 0.6665837 | 0 |
| 1736812620 | 0.6693296 | 0.0007695 | 0.12 | 0.6685291 | 0.6703282 | 0.6662505 | 0 |
| 1736726220 | 0.6685601 | 0.0003397 | 0.05 | 0.6690033 | 0.6694833 | 0.66779 | 0 |
| 1736639820 | 0.6682204 | 0 | 0.00 | 0.6682204 | 0.6682204 | 0.6682204 | 0 |
| 1736553420 | 0.6682204 | 0.0016449 | 0.25 | 0.6664656 | 0.6704147 | 0.6651909 | 0 |
| 1736467020 | 0.6665755 | 0.0006705 | 0.10 | 0.6659249 | 0.6673552 | 0.6648848 | 0 |
| 1736380620 | 0.665905 | -0.000535 | -0.08 | 0.6664949 | 0.6674984 | 0.6646004 | 0 |
| 1736294220 | 0.66644 | 0.00275 | 0.41 | 0.6635993 | 0.6680393 | 0.6623563 | 0 |
| 1736207820 | 0.66369 | 0.00028 | 0.04 | 0.6634667 | 0.6652009 | 0.6621793 | 0 |
| 1736121420 | 0.66341 | 0.0006466 | 0.10 | 0.6627634 | 0.6645979 | 0.6625645 | 0 |
| 1736035020 | 0.6627634 | -0.00158 | -0.24 | 0.6627634 | 0.6643433 | 0.6627634 | 0 |
| 1735948620 | 0.6643433 | -0.001615 | -0.24 | 0.6659484 | 0.6661593 | 0.6624352 | 0 |
| 1735862220 | 0.6659579 | 0.0011331 | 0.17 | 0.6647671 | 0.6671202 | 0.6633392 | 0 |
| 1735775820 | 0.6648248 | 0.000246 | 0.04 | 0.6633938 | 0.6648638 | 0.662004 | 0 |
| 1735689420 | 0.6645788 | 0 | 0.00 | 0.6645788 | 0.6645788 | 0.6645788 | 0 |
| 1735603020 | 0.6645788 | 0.0004288 | 0.06 | 0.66413 | 0.6674179 | 0.6637723 | 0 |
| 1735516620 | 0.66415 | 0.0003649 | 0.05 | 0.6637851 | 0.664475 | 0.6628783 | 0 |
| 1735430220 | 0.6637851 | -0.000565 | -0.09 | 0.6637851 | 0.6643497 | 0.6637851 | 0 |
| 1735343760 | 0.6643497 | 0.0028246 | 0.43 | 0.6615766 | 0.6649357 | 0.661128 | 0 |
| 1735257420 | 0.6615251 | -0.00029 | -0.04 | 0.6618047 | 0.6630336 | 0.6606764 | 0 |
| 1735171020 | 0.6618151 | -0.001519 | -0.23 | 0.6635457 | 0.6676822 | 0.6598786 | 0 |
| 1735084620 | 0.6633345 | 0.0013145 | 0.20 | 0.6621369 | 0.663521 | 0.6608279 | 0 |
| 1734998220 | 0.66202 | 0.0031227 | 0.47 | 0.658936 | 0.6638729 | 0.6590221 | 0 |
| 1734911820 | 0.6588973 | 0.0016848 | 0.26 | 0.6588039 | 0.6595469 | 0.6572125 | 0 |
| 1734825420 | 0.6572125 | -0.001758 | -0.27 | 0.6588039 | 0.6589703 | 0.6572125 | 0 |
| 1734739020 | 0.6589703 | -0.001157 | -0.18 | 0.6600478 | 0.6610535 | 0.6573596 | 0 |
| 1734652620 | 0.6601275 | -0.001397 | -0.21 | 0.6614109 | 0.6660364 | 0.6552365 | 0 |
| 1734566220 | 0.6615243 | 0.0002842 | 0.04 | 0.66122 | 0.6641477 | 0.6572725 | 0 |
| 1734479820 | 0.6612401 | -0.001419 | -0.21 | 0.662528 | 0.6647874 | 0.6606913 | 0 |
| 1734393420 | 0.6626589 | 0.0004501 | 0.07 | 0.6614827 | 0.6630774 | 0.6598969 | 0 |
| 1734307020 | 0.6622088 | 0 | 0.00 | 0.6622088 | 0.6622088 | 0.6622088 | 0 |
| 1734220620 | 0.6622088 | 0 | 0.00 | 0.6622088 | 0.6622088 | 0.6622088 | 0 |
| 1734134220 | 0.6622088 | -0.00015 | -0.02 | 0.66233 | 0.6635971 | 0.660988 | 0 |
| 1734047820 | 0.6623586 | 0.0047052 | 0.72 | 0.65762 | 0.6631506 | 0.6561854 | 0 |
| 1733961420 | 0.6576534 | -0.000462 | -0.07 | 0.6581302 | 0.6592763 | 0.6564793 | 0 |
| 1733875020 | 0.658115 | 0.0025482 | 0.39 | 0.6555354 | 0.6601945 | 0.6549141 | 0 |
| 1733788620 | 0.6555668 | 0.0004404 | 0.07 | 0.6550675 | 0.6571984 | 0.6535514 | 0 |
| 1733702220 | 0.6551264 | 0.0003188 | 0.05 | 0.6540466 | 0.655355 | 0.6536386 | 0 |
| 1733615820 | 0.6548076 | 0.0001565 | 0.02 | 0.6541522 | 0.6548076 | 0.6541522 | 0 |
| 1733529420 | 0.6546511 | -0.001509 | -0.23 | 0.6562346 | 0.6570662 | 0.6524955 | 0 |
| 1733443020 | 0.6561604 | -0.001572 | -0.24 | 0.65774 | 0.660235 | 0.655359 | 0 |
| 1733356620 | 0.6577322 | -0.001339 | -0.20 | 0.6591013 | 0.6602535 | 0.657003 | 0 |
| 1733270220 | 0.6590711 | 1.7E-5 | 0.00 | 0.65903 | 0.6601114 | 0.6569081 | 0 |
| 1733183820 | 0.6590537 | 0.0012633 | 0.19 | 0.657674 | 0.6600141 | 0.6570165 | 0 |
| 1733097420 | 0.6577904 | 0.0001185 | 0.02 | 0.6580201 | 0.6592803 | 0.6568349 | 0 |
| 1733011020 | 0.6576719 | -0.000472 | -0.07 | 0.6576719 | 0.6581434 | 0.6571378 | 0 |
| 1732924620 | 0.6581434 | 0.0003248 | 0.05 | 0.6578017 | 0.6611437 | 0.6565386 | 0 |
| 1732838220 | 0.6578186 | -0.000158 | -0.02 | 0.6580447 | 0.6589834 | 0.6568496 | 0 |
| 1732751820 | 0.6579767 | -0.000503 | -0.08 | 0.6585008 | 0.6585322 | 0.6564188 | 0 |
| 1732665420 | 0.6584801 | 0.0001086 | 0.02 | 0.6586748 | 0.6592343 | 0.65696 | 0 |
| 1732579020 | 0.6583715 | -0.006097 | -0.92 | 0.6630868 | 0.6629887 | 0.6578242 | 0 |
| 1732492620 | 0.6644689 | 0 | 0.00 | 0.6644689 | 0.6644689 | 0.6644689 | 0 |
| 1732406220 | 0.6644689 | 0 | 0.00 | 0.6644689 | 0.6644689 | 0.6644689 | 0 |
| 1732319820 | 0.6644689 | 0.0058329 | 0.89 | 0.6585828 | 0.6645867 | 0.6580711 | 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
