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 | -0.0016555 | -0.0642586736303 | 2.5763059 | 2.5861371 | 2.5325558 | 0 | 0 | FX |
| 4 | 0.0470823 | 1.86275099769 | 2.5275681 | 2.6139958 | 2.5325558 | 0 | 0 | FX |
| 12 | 0.145254 | 5.97901602225 | 2.4293964 | 2.6139958 | 2.4199328 | 0 | 0 | FX |
| 26 | 0.1513082 | 6.24378183155 | 2.4233422 | 2.6139958 | 2.4015026 | 0 | 0 | FX |
| 52 | 0.2524526 | 10.8712789238 | 2.3221978 | 2.6139958 | 2.2393267 | 0 | 0 | FX |
| 156 | 0.2384213 | 10.2053903874 | 2.3362291 | 2.6139958 | 2.1287002 | 0 | 0 | FX |
| 260 | 0.2866134 | 12.5266068687 | 2.288037 | 38.658356 | 2.1287002 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 2.5780279 | 0.01 | 0.36 | 2.5666232 | 2.5799213 | 2.5706956 | 0 |
| 1739750220 | 2.5687502 | 0 | 0.00 | 2.5687502 | 2.5687502 | 2.5687502 | 0 |
| 1739663820 | 2.5687502 | 0 | 0.00 | 2.5687502 | 2.5687502 | 2.5687502 | 0 |
| 1739577420 | 2.5687502 | -0.01 | -0.32 | 2.577073 | 2.5861371 | 2.5656941 | 0 |
| 1739491020 | 2.5769919 | 0.02 | 0.76 | 2.5575374 | 2.580463 | 2.5579049 | 0 |
| 1739404620 | 2.5575374 | 0.01 | 0.31 | 2.5487889 | 2.5638385 | 2.5325558 | 0 |
| 1739318220 | 2.5495374 | -0.03 | -1.04 | 2.5763059 | 2.5646137 | 2.5398212 | 0 |
| 1739231820 | 2.5762765 | -0.01 | -0.48 | 2.5859469 | 2.5966597 | 2.5757582 | 0 |
| 1739145420 | 2.5886988 | 0 | 0.00 | 2.5886988 | 2.5886988 | 2.5886988 | 0 |
| 1739059020 | 2.5886988 | 0 | 0.00 | 2.5886988 | 2.5886988 | 2.5886988 | 0 |
| 1738972620 | 2.5886988 | -0 | -0.16 | 2.5939335 | 2.6085398 | 2.5866288 | 0 |
| 1738886220 | 2.5927579 | -0.01 | -0.37 | 2.6015653 | 2.6019465 | 2.5861602 | 0 |
| 1738799820 | 2.6023346 | 0.01 | 0.56 | 2.5877911 | 2.6139958 | 2.5820059 | 0 |
| 1738713420 | 2.5877739 | 0.02 | 0.74 | 2.5677392 | 2.591331 | 2.5615427 | 0 |
| 1738627020 | 2.5686904 | 0.01 | 0.29 | 2.56137 | 2.5715298 | 2.5491698 | 0 |
| 1738540620 | 2.56137 | -0 | -0.14 | 2.56137 | 2.56137 | 2.56137 | 0 |
| 1738454220 | 2.5650133 | 0 | 0.00 | 2.5650133 | 2.5650133 | 2.5650133 | 0 |
| 1738367820 | 2.5650133 | -0.01 | -0.42 | 2.5764866 | 2.5823372 | 2.5541333 | 0 |
| 1738281420 | 2.5757208 | 0.01 | 0.27 | 2.5679001 | 2.5832204 | 2.5598905 | 0 |
| 1738195020 | 2.5686584 | 0.01 | 0.36 | 2.5597099 | 2.5837845 | 2.557576 | 0 |
| 1738108620 | 2.5594102 | 0.01 | 0.36 | 2.5516385 | 2.5618097 | 2.5468915 | 0 |
| 1738022220 | 2.5502838 | -0.03 | -0.98 | 2.5612139 | 2.5682728 | 2.5502838 | 0 |
| 1737935820 | 2.5756421 | 0 | 0.00 | 2.5756421 | 2.5756421 | 2.5756421 | 0 |
| 1737849420 | 2.5756421 | 0 | 0.00 | 2.5756421 | 2.5756421 | 2.5756421 | 0 |
| 1737763020 | 2.5756421 | 0.04 | 1.46 | 2.5434602 | 2.576453 | 2.5545614 | 0 |
| 1737676620 | 2.5386327 | -0.01 | -0.49 | 2.5502632 | 2.5520017 | 2.5355622 | 0 |
| 1737590220 | 2.5511631 | 0.01 | 0.27 | 2.5432368 | 2.5747601 | 2.5486106 | 0 |
| 1737503820 | 2.5442817 | 0.02 | 0.66 | 2.5275681 | 2.5520306 | 2.536221 | 0 |
| 1737417420 | 2.5277102 | 0.02 | 0.76 | 2.5138371 | 2.5316696 | 2.5141264 | 0 |
| 1737331020 | 2.5086639 | 0 | 0.00 | 2.5086639 | 2.5086639 | 2.5086639 | 0 |
| 1737244620 | 2.5086639 | -0.01 | -0.36 | 2.5086639 | 2.5176373 | 2.5086639 | 0 |
| 1737158220 | 2.5176373 | 0.01 | 0.48 | 2.5046292 | 2.5210643 | 2.5072357 | 0 |
| 1737071820 | 2.5054995 | 0.01 | 0.22 | 2.5009649 | 2.5192848 | 2.4971975 | 0 |
| 1736985420 | 2.5001012 | 0 | 0.19 | 2.4945415 | 2.5093487 | 2.4843953 | 0 |
| 1736899020 | 2.4952609 | -0.01 | -0.23 | 2.4978596 | 2.5046754 | 2.4867523 | 0 |
| 1736812620 | 2.5009986 | 0.02 | 0.76 | 2.4788738 | 2.5295302 | 2.4790066 | 0 |
| 1736726220 | 2.4820173 | 0 | 0.00 | 2.4820173 | 2.4820173 | 2.4820173 | 0 |
| 1736639820 | 2.4820173 | -0.03 | -1.37 | 2.4820173 | 2.5165085 | 2.4820173 | 0 |
| 1736553420 | 2.5165085 | 0.03 | 1.19 | 2.4868697 | 2.5165085 | 2.4747772 | 0 |
| 1736467020 | 2.4868379 | 0.01 | 0.30 | 2.4792557 | 2.4959036 | 2.4723598 | 0 |
| 1736380620 | 2.4793001 | -0 | -0.02 | 2.4821501 | 2.4911842 | 2.4726928 | 0 |
| 1736294220 | 2.479713 | 0.01 | 0.26 | 2.4753191 | 2.4941579 | 2.4764594 | 0 |
| 1736207820 | 2.4733971 | -0.01 | -0.45 | 2.4844732 | 2.4916331 | 2.4678744 | 0 |
| 1736121420 | 2.4844732 | 0 | 0.00 | 2.4844732 | 2.4844732 | 2.4844732 | 0 |
| 1736035020 | 2.4844732 | -0 | -0.07 | 2.4844732 | 2.4863289 | 2.4844732 | 0 |
| 1735948620 | 2.4863289 | -0.01 | -0.35 | 2.4951379 | 2.5007063 | 2.4799204 | 0 |
| 1735862220 | 2.4950348 | -0.01 | -0.41 | 2.508508 | 2.5099546 | 2.4888959 | 0 |
| 1735775820 | 2.5053614 | -0.01 | -0.24 | 2.5053614 | 2.5148902 | 2.4905966 | 0 |
| 1735689420 | 2.5113246 | 0 | 0.00 | 2.5113246 | 2.5113246 | 2.5113246 | 0 |
| 1735603020 | 2.5113246 | 0.01 | 0.22 | 2.5078869 | 2.5215822 | 2.4918717 | 0 |
| 1735516620 | 2.5057513 | 0 | 0.00 | 2.5057513 | 2.5057513 | 2.5057513 | 0 |
| 1735430220 | 2.5057513 | 0 | 0.01 | 2.5057513 | 2.5057513 | 2.5054268 | 0 |
| 1735343760 | 2.5054268 | -0.01 | -0.41 | 2.4970137 | 2.5431549 | 2.4428923 | 0 |
| 1735257420 | 2.5156919 | 0.02 | 0.64 | 2.4979499 | 2.5156919 | 2.4870186 | 0 |
| 1735171020 | 2.4995713 | 0.01 | 0.25 | 2.5026694 | 2.5134504 | 2.4933846 | 0 |
| 1735084620 | 2.4934284 | 0.01 | 0.53 | 2.4824752 | 2.5034733 | 2.4899093 | 0 |
| 1734998220 | 2.4803016 | -0 | -0.09 | 2.4767361 | 2.4946365 | 2.4585391 | 0 |
| 1734911820 | 2.4825394 | 0 | 0.00 | 2.4825394 | 2.4825394 | 2.4825394 | 0 |
| 1734825420 | 2.4825394 | -0 | -0.03 | 2.4825394 | 2.4832578 | 2.4825394 | 0 |
| 1734739020 | 2.4832578 | 0.02 | 0.72 | 2.4641629 | 2.4888704 | 2.4573245 | 0 |
| 1734652620 | 2.4654423 | 0 | 0.05 | 2.4626478 | 2.4736391 | 2.4439544 | 0 |
| 1734566220 | 2.4642867 | -0.02 | -0.78 | 2.4835645 | 2.4886092 | 2.4516044 | 0 |
| 1734479820 | 2.4837125 | -0 | -0.19 | 2.4917121 | 2.4919373 | 2.4656062 | 0 |
| 1734393420 | 2.4885357 | 0 | 0.09 | 2.4843834 | 2.4973461 | 2.4821627 | 0 |
| 1734307020 | 2.4862831 | 0 | 0.00 | 2.4862831 | 2.4862831 | 2.4862831 | 0 |
| 1734220620 | 2.4862831 | 0 | 0.00 | 2.4862831 | 2.4862831 | 2.4862831 | 0 |
| 1734134220 | 2.4862831 | -0.01 | -0.57 | 2.498214 | 2.4955781 | 2.4811029 | 0 |
| 1734047820 | 2.5004228 | -0.01 | -0.34 | 2.5087536 | 2.5235779 | 2.4954234 | 0 |
| 1733961420 | 2.5090507 | -0.01 | -0.31 | 2.5179486 | 2.5196131 | 2.5000176 | 0 |
| 1733875020 | 2.5168969 | 0.01 | 0.22 | 2.5120351 | 2.5223186 | 2.5062344 | 0 |
| 1733788620 | 2.511397 | 0.03 | 1.09 | 2.4867415 | 2.5211601 | 2.4881997 | 0 |
| 1733702220 | 2.4842594 | 0 | 0.00 | 2.4842594 | 2.4842594 | 2.4842594 | 0 |
| 1733615820 | 2.4842594 | -0 | -0.04 | 2.4842594 | 2.4852054 | 2.4842594 | 0 |
| 1733529420 | 2.4852054 | 0 | 0.07 | 2.4834912 | 2.5159287 | 2.4826246 | 0 |
| 1733443020 | 2.4834032 | 0.01 | 0.44 | 2.4727213 | 2.4913656 | 2.475222 | 0 |
| 1733356620 | 2.4724678 | 0.01 | 0.23 | 2.4658284 | 2.4847482 | 2.4624752 | 0 |
| 1733270220 | 2.4667448 | 0.01 | 0.46 | 2.4548985 | 2.4717302 | 2.4540758 | 0 |
| 1733183820 | 2.45555 | -0.01 | -0.42 | 2.4575635 | 2.4692415 | 2.4513994 | 0 |
| 1733097420 | 2.4658686 | 0 | 0.00 | 2.4658686 | 2.4658686 | 2.4658686 | 0 |
| 1733011020 | 2.4658686 | 0 | 0.02 | 2.4658686 | 2.4658686 | 2.4653687 | 0 |
| 1732924620 | 2.4653687 | 0.01 | 0.43 | 2.4542141 | 2.4719129 | 2.4580923 | 0 |
| 1732838220 | 2.4548633 | 0.01 | 0.34 | 2.4441386 | 2.4583119 | 2.4199527 | 0 |
| 1732751820 | 2.446476 | 0.02 | 0.82 | 2.4287765 | 2.4548332 | 2.430734 | 0 |
| 1732665420 | 2.4266823 | -0 | -0.15 | 2.4293964 | 2.4370641 | 2.4199328 | 0 |
| 1732579020 | 2.4303397 | -0.02 | -0.81 | 2.458179 | 2.4491603 | 2.4284178 | 0 |
| 1732492620 | 2.4502684 | 0 | 0.00 | 2.4502684 | 2.4502684 | 2.4502684 | 0 |
| 1732406220 | 2.4502684 | 0 | 0.00 | 2.4502684 | 2.4502684 | 2.4502684 | 0 |
| 1732319820 | 2.4502684 | 0.02 | 0.75 | 2.4322006 | 2.4513047 | 2.4314273 | 0 |
| 1732233420 | 2.432025 | -0 | -0.20 | 2.4367392 | 2.443079 | 2.4303943 | 0 |
| 1732147020 | 2.4368883 | -0.01 | -0.35 | 2.4462492 | 2.4455025 | 2.4265976 | 0 |
| 1732060620 | 2.4455534 | 0 | 0.20 | 2.4393788 | 2.4497586 | 2.436075 | 0 |
| 1731974220 | 2.4406694 | 0.02 | 0.84 | 2.4287043 | 2.4451432 | 2.4196244 | 0 |
| 1731887820 | 2.4203231 | 0 | 0.00 | 2.4203231 | 2.4203231 | 2.4203231 | 0 |
| 1731801420 | 2.4203231 | 0 | 0.00 | 2.4203231 | 2.4203231 | 2.4203231 | 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
