Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01251 | -0.414882027251 | 3.015315 | 3.053545 | 2.9972383 | 0 | 0 | FX |
| 4 | -0.008995 | -0.298658609469 | 3.0118 | 3.053545 | 2.9972383 | 0 | 0 | FX |
| 12 | -0.00438 | -0.145651165459 | 3.007185 | 3.112595 | 2.9972383 | 0 | 0 | FX |
| 26 | 0.0730602 | 2.49373938645 | 2.9297448 | 3.112595 | 2.899675 | 0 | 0 | FX |
| 52 | 0.0066894 | 0.223269088816 | 2.9961156 | 3.112595 | 2.8905947 | 0 | 0 | FX |
| 156 | 0.024555 | 0.824477461597 | 2.97825 | 4.0756517 | 0.0021092 | 0 | 0 | FX |
| 260 | 0.186125 | 6.60795688541 | 2.81668 | 4.0756517 | 0.0021092 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 3.023265 | -0 | -0.00 | 3.0233479 | 3.0287415 | 3.02184 | 0 |
| 1736035020 | 3.0233479 | 0 | 0.00 | 3.0233479 | 3.0262384 | 3.0233479 | 0 |
| 1735948620 | 3.0233479 | -0.02 | -0.54 | 3.03973 | 3.0417622 | 3.0201018 | 0 |
| 1735862220 | 3.03974 | 0.01 | 0.46 | 3.025745 | 3.053545 | 3.02206 | 0 |
| 1735775820 | 3.0258 | 0 | 0.08 | 3.0237683 | 3.0265818 | 3.021505 | 0 |
| 1735689420 | 3.023335 | 0 | 0.00 | 3.023335 | 3.023335 | 3.023335 | 0 |
| 1735603020 | 3.023335 | 0.01 | 0.25 | 3.015315 | 3.0306 | 3.00793 | 0 |
| 1735516620 | 3.015835 | 0 | 0.05 | 3.0142544 | 3.0174991 | 3.0126453 | 0 |
| 1735430220 | 3.0142544 | 0 | 0.00 | 3.0142544 | 3.0156375 | 3.0142544 | 0 |
| 1735343760 | 3.0142544 | 0 | 0.09 | 3.01161 | 3.0208149 | 3.011115 | 0 |
| 1735257420 | 3.011505 | -0.01 | -0.17 | 3.01778 | 3.0233005 | 3.0067235 | 0 |
| 1735171020 | 3.01677 | 0.01 | 0.22 | 3.0105969 | 3.038424 | 3.0108295 | 0 |
| 1735084620 | 3.0101716 | -0.01 | -0.36 | 3.02102 | 3.0266486 | 3.002995 | 0 |
| 1734998220 | 3.020935 | 0.01 | 0.24 | 3.0137649 | 3.03297 | 3.0101 | 0 |
| 1734911820 | 3.013725 | -0 | -0.06 | 3.0155957 | 3.0181097 | 3.009055 | 0 |
| 1734825420 | 3.0155957 | 0 | 0.00 | 3.0155957 | 3.0155957 | 3.0155957 | 0 |
| 1734739020 | 3.0155957 | -0 | -0.00 | 3.01547 | 3.02701 | 3.008785 | 0 |
| 1734652620 | 3.0157 | -0.01 | -0.29 | 3.02412 | 3.02038 | 3.00456 | 0 |
| 1734566220 | 3.024565 | 0.01 | 0.34 | 3.01384 | 3.025477 | 3.00072 | 0 |
| 1734479820 | 3.014185 | 0.01 | 0.47 | 3.000015 | 3.0180097 | 2.99825 | 0 |
| 1734393420 | 2.999975 | -0.01 | -0.36 | 3.009255 | 3.0127 | 2.9984891 | 0 |
| 1734307020 | 3.0108672 | 0 | 0.00 | 3.0108672 | 3.0108672 | 3.0108672 | 0 |
| 1734220620 | 3.0108672 | 0 | 0.00 | 3.0108672 | 3.0108672 | 3.0108672 | 0 |
| 1734134220 | 3.0108672 | -0.02 | -0.66 | 3.0308799 | 3.0347165 | 3.0065114 | 0 |
| 1734047820 | 3.0309499 | 0 | 0.14 | 3.026895 | 3.0346 | 3.017145 | 0 |
| 1733961420 | 3.02682 | 0.01 | 0.40 | 3.014465 | 3.0297268 | 3.0139649 | 0 |
| 1733875020 | 3.01477 | 0.01 | 0.18 | 3.00972 | 3.025363 | 3.008975 | 0 |
| 1733788620 | 3.00943 | -0 | -0.07 | 3.0118 | 3.0196679 | 3.00433 | 0 |
| 1733702220 | 3.011505 | 0 | 0.16 | 3.0066915 | 3.01442 | 3.0073441 | 0 |
| 1733615820 | 3.0066915 | 0 | 0.00 | 3.0066915 | 3.01019 | 3.0066915 | 0 |
| 1733529420 | 3.0066915 | -0 | -0.13 | 3.010745 | 3.01747 | 3.003105 | 0 |
| 1733443020 | 3.010745 | -0.02 | -0.64 | 3.030145 | 3.032455 | 3.005585 | 0 |
| 1733356620 | 3.030255 | -0.01 | -0.24 | 3.0369799 | 3.043075 | 3.02305 | 0 |
| 1733270220 | 3.03752 | 0 | 0.10 | 3.034375 | 3.04423 | 3.030145 | 0 |
| 1733183820 | 3.034335 | -0.01 | -0.22 | 3.039305 | 3.04278 | 3.02775 | 0 |
| 1733097420 | 3.041165 | 0 | 0.12 | 3.0373742 | 3.04755 | 3.0310186 | 0 |
| 1733011020 | 3.0373742 | 0 | 0.05 | 3.0357671 | 3.0373742 | 3.0357671 | 0 |
| 1732924620 | 3.0357671 | -0 | -0.13 | 3.04007 | 3.042965 | 3.0296249 | 0 |
| 1732838220 | 3.03975 | 0 | 0.04 | 3.039165 | 3.0460945 | 3.0349911 | 0 |
| 1732751820 | 3.038605 | -0.01 | -0.38 | 3.050805 | 3.0522413 | 3.0355249 | 0 |
| 1732665420 | 3.0501628 | -0.01 | -0.36 | 3.060115 | 3.063105 | 3.0381 | 0 |
| 1732579020 | 3.061275 | -0.03 | -0.91 | 3.08384 | 3.07912 | 3.046595 | 0 |
| 1732492620 | 3.0894262 | 0 | 0.00 | 3.0894262 | 3.0894262 | 3.0894262 | 0 |
| 1732406220 | 3.0894262 | 0 | 0.00 | 3.0894262 | 3.0894262 | 3.0894262 | 0 |
| 1732319820 | 3.0894262 | 0.01 | 0.26 | 3.081025 | 3.1125949 | 3.07356 | 0 |
| 1732233420 | 3.08147 | 0.02 | 0.62 | 3.062545 | 3.08815 | 3.0594812 | 0 |
| 1732147020 | 3.062335 | 0.01 | 0.20 | 3.055755 | 3.0708 | 3.05109 | 0 |
| 1732060620 | 3.05613 | 0.01 | 0.43 | 3.043445 | 3.071705 | 3.04419 | 0 |
| 1731974220 | 3.04296 | -0.02 | -0.50 | 3.058215 | 3.05989 | 3.0363201 | 0 |
| 1731887820 | 3.058185 | 0.01 | 0.32 | 3.0484053 | 3.0653024 | 3.0484053 | 0 |
| 1731801420 | 3.0484053 | 0 | 0.00 | 3.0484053 | 3.0541161 | 3.0484053 | 0 |
| 1731715020 | 3.0484053 | -0 | -0.06 | 3.05059 | 3.0565 | 3.0397819 | 0 |
| 1731628620 | 3.050155 | -0.01 | -0.32 | 3.06022 | 3.06947 | 3.044415 | 0 |
| 1731542220 | 3.05988 | -0 | -0.07 | 3.062065 | 3.07037 | 3.04924 | 0 |
| 1731455820 | 3.06202 | -0.01 | -0.23 | 3.069045 | 3.07203 | 3.058125 | 0 |
| 1731369420 | 3.069125 | 0.03 | 0.90 | 3.042035 | 3.0729166 | 3.038685 | 0 |
| 1731283020 | 3.041735 | -0 | -0.07 | 3.0439401 | 3.04805 | 3.03884 | 0 |
| 1731196620 | 3.0439401 | 0 | 0.00 | 3.0439401 | 3.0439401 | 3.0439401 | 0 |
| 1731110220 | 3.0439401 | 0.02 | 0.62 | 3.024925 | 3.04766 | 3.024215 | 0 |
| 1731023820 | 3.025075 | -0.02 | -0.54 | 3.0414 | 3.0484294 | 3.02077 | 0 |
| 1730937420 | 3.041565 | 0.01 | 0.30 | 3.033295 | 3.066235 | 3.03651 | 0 |
| 1730851020 | 3.0324049 | -0 | -0.11 | 3.03598 | 3.0442813 | 3.0287999 | 0 |
| 1730764620 | 3.03579 | 0.01 | 0.18 | 3.0309149 | 3.037865 | 3.01984 | 0 |
| 1730678220 | 3.030475 | -0.02 | -0.61 | 3.0491632 | 3.0491632 | 3.026398 | 0 |
| 1730591820 | 3.0491632 | 0.01 | 0.41 | 3.0365904 | 3.0491632 | 3.0365904 | 0 |
| 1730505420 | 3.0365904 | 0.01 | 0.19 | 3.030815 | 3.03735 | 3.023 | 0 |
| 1730419020 | 3.030945 | -0 | -0.06 | 3.032775 | 3.036835 | 3.02223 | 0 |
| 1730332620 | 3.03286 | 0 | 0.09 | 3.0302349 | 3.03546 | 3.014825 | 0 |
| 1730246220 | 3.030265 | -0.01 | -0.32 | 3.04001 | 3.0445356 | 3.02857 | 0 |
| 1730159820 | 3.04011 | -0 | -0.04 | 3.04128 | 3.0483672 | 3.03898 | 0 |
| 1730073420 | 3.04138 | -0.01 | -0.17 | 3.0466045 | 3.051545 | 3.04111 | 0 |
| 1729986960 | 3.0466045 | 0 | 0.00 | 3.0466045 | 3.0466045 | 3.0466045 | 0 |
| 1729900620 | 3.0466045 | 0 | 0.10 | 3.043785 | 3.0504703 | 3.03811 | 0 |
| 1729814220 | 3.043525 | -0 | -0.12 | 3.047785 | 3.054545 | 3.0415677 | 0 |
| 1729727820 | 3.047095 | 0 | 0.16 | 3.04207 | 3.05247 | 3.036695 | 0 |
| 1729641420 | 3.042145 | 0.01 | 0.29 | 3.03355 | 3.0439892 | 3.02465 | 0 |
| 1729555020 | 3.03347 | 0.01 | 0.32 | 3.023705 | 3.0400737 | 3.022145 | 0 |
| 1729468620 | 3.0238 | -0 | -0.07 | 3.0258786 | 3.031015 | 3.0196843 | 0 |
| 1729382220 | 3.0258786 | 0 | 0.07 | 3.0238613 | 3.0258786 | 3.0238613 | 0 |
| 1729295820 | 3.0238613 | -0 | -0.11 | 3.027275 | 3.02962 | 3.020995 | 0 |
| 1729209420 | 3.02734 | 0.01 | 0.44 | 3.014065 | 3.040515 | 3.015375 | 0 |
| 1729123020 | 3.014195 | 0 | 0.07 | 3.011845 | 3.01774 | 3.011165 | 0 |
| 1729036620 | 3.01195 | 0 | 0.12 | 3.00741 | 3.0184617 | 3.004645 | 0 |
| 1728950220 | 3.0083326 | 0 | 0.05 | 3.007185 | 3.0130998 | 3.001655 | 0 |
| 1728863820 | 3.00686 | -0 | -0.11 | 3.0101279 | 3.0101279 | 3.0054707 | 0 |
| 1728777420 | 3.0101279 | 0 | 0.00 | 3.0101279 | 3.0101279 | 3.0101279 | 0 |
| 1728691020 | 3.0101279 | -0 | -0.09 | 3.01318 | 3.0136861 | 3.000765 | 0 |
| 1728604620 | 3.01296 | 0.01 | 0.30 | 3.00429 | 3.01841 | 3.002585 | 0 |
| 1728518220 | 3.004075 | -0 | -0.04 | 3.00551 | 3.016765 | 2.999765 | 0 |
| 1728431820 | 3.005265 | -0.02 | -0.52 | 3.0211199 | 3.0217114 | 3.003855 | 0 |
| 1728345420 | 3.02102 | 0.01 | 0.18 | 3.015765 | 3.0266099 | 3.013655 | 0 |
| 1728259020 | 3.0156025 | -0 | -0.04 | 3.0169373 | 3.020126 | 3.0122456 | 0 |
| 1728172620 | 3.0169373 | 0 | 0.00 | 3.0169373 | 3.0169373 | 3.0169373 | 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
