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 | 0.001055 | 0.177284108286 | 0.59509 | 0.597695 | 0.58998 | 0 | 0 | FX |
| 4 | 0.004744 | 0.802162999386 | 0.591401 | 0.602175 | 0.58998 | 0 | 0 | FX |
| 12 | 0.01007 | 1.71821012669 | 0.586075 | 0.602175 | 0.580865 | 0 | 0 | FX |
| 26 | 0.006125 | 1.03810040338 | 0.59002 | 0.602175 | 0.57904 | 0 | 0 | FX |
| 52 | 0.00387 | 0.653412688363 | 0.592275 | 0.602175 | 0.57213 | 0 | 0 | FX |
| 156 | 0.046835 | 8.52615098942 | 0.54931 | 1.0298 | 0.5449295 | 0 | 0 | FX |
| 260 | 0.03889 | 6.97885169267 | 0.557255 | 1.0298 | 0.528265 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.59304 | 0.000475 | 0.08 | 0.59245 | 0.593545 | 0.590935 | 0 |
| 1738713420 | 0.592565 | 0.00109 | 0.18 | 0.591415 | 0.59448 | 0.59213 | 0 |
| 1738627020 | 0.591475 | -0.003095 | -0.52 | 0.5948 | 0.596595 | 0.5899799 | 0 |
| 1738540620 | 0.59457 | -3.1E-5 | -0.01 | 0.5946012 | 0.5963764 | 0.59333 | 0 |
| 1738454220 | 0.5946012 | 0 | 0.00 | 0.5946012 | 0.5946012 | 0.5946012 | 0 |
| 1738367820 | 0.5946012 | -0.000804 | -0.14 | 0.59539 | 0.59484 | 0.592535 | 0 |
| 1738281420 | 0.595405 | 0.0002768 | 0.05 | 0.59509 | 0.5961649 | 0.594395 | 0 |
| 1738195020 | 0.5951282 | 0.0002632 | 0.04 | 0.594805 | 0.59655 | 0.594375 | 0 |
| 1738108620 | 0.594865 | -5.5E-5 | -0.01 | 0.5949449 | 0.5958 | 0.5936749 | 0 |
| 1738022220 | 0.59492 | -0.000283 | -0.05 | 0.59523 | 0.596585 | 0.5946399 | 0 |
| 1737935820 | 0.5952028 | 0 | 0.00 | 0.5952028 | 0.5952028 | 0.5952028 | 0 |
| 1737849420 | 0.5952028 | 0 | 0.00 | 0.5952028 | 0.5952028 | 0.5952028 | 0 |
| 1737763020 | 0.5952028 | -0.001782 | -0.30 | 0.5961999 | 0.59931 | 0.5947249 | 0 |
| 1737676620 | 0.596985 | -0.002245 | -0.37 | 0.59919 | 0.59924 | 0.5968725 | 0 |
| 1737590220 | 0.59923 | 0.00082 | 0.14 | 0.5983 | 0.599565 | 0.5975049 | 0 |
| 1737503820 | 0.59841 | -0.00011 | -0.02 | 0.598435 | 0.60101 | 0.597855 | 0 |
| 1737417420 | 0.59852 | -0.002335 | -0.39 | 0.60067 | 0.602175 | 0.5962421 | 0 |
| 1737331020 | 0.600855 | 0.0006148 | 0.10 | 0.6002402 | 0.601235 | 0.59949 | 0 |
| 1737244620 | 0.6002402 | 0 | 0.00 | 0.6002402 | 0.6002402 | 0.6002402 | 0 |
| 1737158220 | 0.6002402 | 0.0023152 | 0.39 | 0.597905 | 0.601465 | 0.59849 | 0 |
| 1737071820 | 0.597925 | 0.000125 | 0.02 | 0.5978 | 0.60011 | 0.59722 | 0 |
| 1736985420 | 0.5978 | -0.001265 | -0.21 | 0.599085 | 0.60085 | 0.595225 | 0 |
| 1736899020 | 0.599065 | 0.00155 | 0.26 | 0.597595 | 0.601195 | 0.597095 | 0 |
| 1736812620 | 0.597515 | 2.0E-5 | 0.00 | 0.597415 | 0.60115 | 0.595925 | 0 |
| 1736726220 | 0.597495 | 0.000266 | 0.04 | 0.597229 | 0.5978868 | 0.5968531 | 0 |
| 1736639820 | 0.597229 | 0 | 0.00 | 0.597229 | 0.597229 | 0.597229 | 0 |
| 1736553420 | 0.597229 | 0.003054 | 0.51 | 0.594105 | 0.597585 | 0.59357 | 0 |
| 1736467020 | 0.594175 | 0.00275 | 0.46 | 0.591401 | 0.59606 | 0.592215 | 0 |
| 1736380620 | 0.591425 | 0.004145 | 0.71 | 0.587305 | 0.59253 | 0.586335 | 0 |
| 1736294220 | 0.58728 | 0.00117 | 0.20 | 0.58611 | 0.58845 | 0.58463 | 0 |
| 1736207820 | 0.58611 | -0.000955 | -0.16 | 0.587175 | 0.588035 | 0.585365 | 0 |
| 1736121420 | 0.5870649 | -0.00041 | -0.07 | 0.5874752 | 0.5886017 | 0.5866966 | 0 |
| 1736035020 | 0.5874752 | 0 | 0.00 | 0.5874752 | 0.5874752 | 0.5874752 | 0 |
| 1735948620 | 0.5874752 | -0.00235 | -0.40 | 0.589825 | 0.589525 | 0.58694 | 0 |
| 1735862220 | 0.589825 | 0.0048101 | 0.82 | 0.58489 | 0.591255 | 0.5860636 | 0 |
| 1735775820 | 0.5850149 | -0.00121 | -0.21 | 0.5843493 | 0.5854802 | 0.5843493 | 0 |
| 1735689420 | 0.586225 | 0 | 0.00 | 0.586225 | 0.586225 | 0.586225 | 0 |
| 1735603020 | 0.586225 | 0.00076 | 0.13 | 0.58539 | 0.587965 | 0.58516 | 0 |
| 1735516620 | 0.585465 | 0.000259 | 0.04 | 0.585206 | 0.58578 | 0.5847888 | 0 |
| 1735430220 | 0.585206 | 0 | 0.00 | 0.585206 | 0.585206 | 0.585206 | 0 |
| 1735343760 | 0.585206 | -0.002189 | -0.37 | 0.587405 | 0.587915 | 0.584985 | 0 |
| 1735257420 | 0.587395 | 0.00078 | 0.13 | 0.5866 | 0.588325 | 0.586535 | 0 |
| 1735171020 | 0.586615 | -4.8E-5 | -0.01 | 0.5867513 | 0.587785 | 0.5861666 | 0 |
| 1735084620 | 0.5866629 | -0.001182 | -0.20 | 0.587865 | 0.5875787 | 0.585265 | 0 |
| 1734998220 | 0.5878449 | 0.000865 | 0.15 | 0.58696 | 0.58882 | 0.58652 | 0 |
| 1734911820 | 0.5869799 | 0.0001253 | 0.02 | 0.5868546 | 0.587605 | 0.586635 | 0 |
| 1734825420 | 0.5868546 | 0 | 0.00 | 0.5868546 | 0.5868546 | 0.5868546 | 0 |
| 1734739020 | 0.5868546 | -0.000685 | -0.12 | 0.587535 | 0.58949 | 0.5854049 | 0 |
| 1734652620 | 0.5875399 | 0.0037549 | 0.64 | 0.5836 | 0.587745 | 0.580865 | 0 |
| 1734566220 | 0.583785 | 0.00095 | 0.16 | 0.582915 | 0.584085 | 0.581265 | 0 |
| 1734479820 | 0.582835 | -0.001175 | -0.20 | 0.584055 | 0.584465 | 0.5824792 | 0 |
| 1734393420 | 0.58401 | -0.003405 | -0.58 | 0.587435 | 0.5871 | 0.583385 | 0 |
| 1734307020 | 0.587415 | -2.6E-5 | -0.00 | 0.5874407 | 0.5880765 | 0.5871795 | 0 |
| 1734220620 | 0.5874407 | 0 | 0.00 | 0.5874407 | 0.5874407 | 0.5874407 | 0 |
| 1734134220 | 0.5874407 | 0.0016907 | 0.29 | 0.5857599 | 0.587785 | 0.585715 | 0 |
| 1734047820 | 0.58575 | 0.002465 | 0.42 | 0.58325 | 0.586155 | 0.582575 | 0 |
| 1733961420 | 0.583285 | -0.000154 | -0.03 | 0.583385 | 0.5847955 | 0.58312 | 0 |
| 1733875020 | 0.583439 | -0.001761 | -0.30 | 0.585205 | 0.585915 | 0.5833286 | 0 |
| 1733788620 | 0.5852 | 0.0007463 | 0.13 | 0.584835 | 0.585635 | 0.583985 | 0 |
| 1733702220 | 0.5844537 | 0 | 0.00 | 0.5844537 | 0.5844537 | 0.5844537 | 0 |
| 1733615820 | 0.5844537 | 0 | 0.00 | 0.5844537 | 0.5844537 | 0.5844537 | 0 |
| 1733529420 | 0.5844537 | -0.001071 | -0.18 | 0.585485 | 0.586055 | 0.5836249 | 0 |
| 1733443020 | 0.585525 | -0.0004 | -0.07 | 0.5859799 | 0.586355 | 0.5842829 | 0 |
| 1733356620 | 0.585925 | -0.000745 | -0.13 | 0.58668 | 0.587785 | 0.58526 | 0 |
| 1733270220 | 0.58667 | -0.000702 | -0.12 | 0.587345 | 0.58791 | 0.586025 | 0 |
| 1733183820 | 0.5873717 | 0.0002267 | 0.04 | 0.58695 | 0.5880649 | 0.58446 | 0 |
| 1733097420 | 0.587145 | 0.0010127 | 0.17 | 0.5861323 | 0.588055 | 0.5858387 | 0 |
| 1733011020 | 0.5861323 | 0 | 0.00 | 0.5861323 | 0.5861323 | 0.5861323 | 0 |
| 1732924620 | 0.5861323 | -0.001068 | -0.18 | 0.58717 | 0.58843 | 0.585965 | 0 |
| 1732838220 | 0.5872 | -0.00105 | -0.18 | 0.5883 | 0.588465 | 0.58664 | 0 |
| 1732751820 | 0.58825 | -0.002635 | -0.45 | 0.590995 | 0.590955 | 0.587915 | 0 |
| 1732665420 | 0.590885 | -0.000273 | -0.05 | 0.59138 | 0.591945 | 0.5896749 | 0 |
| 1732579020 | 0.591158 | -0.001294 | -0.22 | 0.59132 | 0.59178 | 0.5898449 | 0 |
| 1732492620 | 0.5924523 | 0 | 0.00 | 0.5924523 | 0.5924523 | 0.5924523 | 0 |
| 1732406220 | 0.5924523 | 0 | 0.00 | 0.5924523 | 0.5924523 | 0.5924523 | 0 |
| 1732319820 | 0.5924523 | 0.0023573 | 0.40 | 0.59003 | 0.59377 | 0.590545 | 0 |
| 1732233420 | 0.590095 | 0.001525 | 0.26 | 0.588525 | 0.5912819 | 0.58833 | 0 |
| 1732147020 | 0.58857 | -0.000685 | -0.12 | 0.589245 | 0.5888589 | 0.587345 | 0 |
| 1732060620 | 0.589255 | -4.0E-5 | -0.01 | 0.589275 | 0.591345 | 0.588805 | 0 |
| 1731974220 | 0.589295 | -0.001075 | -0.18 | 0.590435 | 0.589835 | 0.58869 | 0 |
| 1731887820 | 0.5903699 | 0.00026 | 0.04 | 0.5901099 | 0.590785 | 0.5888532 | 0 |
| 1731801420 | 0.5901099 | 0 | 0.00 | 0.5901099 | 0.5901099 | 0.5901099 | 0 |
| 1731715020 | 0.5901099 | 0.0036299 | 0.62 | 0.586535 | 0.590905 | 0.5868546 | 0 |
| 1731628620 | 0.58648 | 0.000455 | 0.08 | 0.586075 | 0.587495 | 0.585325 | 0 |
| 1731542220 | 0.586025 | -0.00033 | -0.06 | 0.586385 | 0.587905 | 0.585495 | 0 |
| 1731455820 | 0.586355 | 0.003585 | 0.62 | 0.58273 | 0.586665 | 0.5824549 | 0 |
| 1731369420 | 0.58277 | -0.00034 | -0.06 | 0.583145 | 0.583145 | 0.582085 | 0 |
| 1731283020 | 0.58311 | -0.000764 | -0.13 | 0.5838736 | 0.5854053 | 0.58305 | 0 |
| 1731196620 | 0.5838736 | 0 | 0.00 | 0.5838736 | 0.5838736 | 0.5838736 | 0 |
| 1731110220 | 0.5838736 | 0.0005986 | 0.10 | 0.583205 | 0.5843699 | 0.582765 | 0 |
| 1731023820 | 0.583275 | 0.00106 | 0.18 | 0.582225 | 0.58431 | 0.581595 | 0 |
| 1730937420 | 0.582215 | -0.00138 | -0.24 | 0.58387 | 0.58427 | 0.580995 | 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
