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 | -0.0106 | -1.89421015011 | 0.5596 | 0.56265 | 0.5479 | 0 | 0 | FX |
| 4 | -0.01975 | -3.47252747253 | 0.56875 | 0.5761 | 0.5479 | 0 | 0 | FX |
| 12 | -0.0326 | -5.60522696011 | 0.5816 | 0.5925 | 0.5479 | 0 | 0 | FX |
| 26 | -0.02595 | -4.51343595095 | 0.57495 | 0.6073 | 0.5479 | 0 | 0 | FX |
| 52 | 0.0275 | 5.27325023969 | 0.5215 | 0.60745 | 0.50375 | 0 | 0 | FX |
| 156 | -0.8656 | -61.1904425279 | 1.4146 | 1.44885 | 0.50375 | 0 | 0 | FX |
| 260 | -2.93075 | -84.2230045262 | 3.47975 | 3.89875 | 0.50375 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 0.55145 | -0.00245 | -0.44 | 0.55395 | 0.5547 | 0.5508 | 0 |
| 1741737420 | 0.5538999 | -0.00265 | -0.48 | 0.55645 | 0.55805 | 0.5533 | 0 |
| 1741651020 | 0.55655 | 0.00105 | 0.19 | 0.55495 | 0.55805 | 0.5521 | 0 |
| 1741564620 | 0.5555 | 0 | 0.00 | 0.5555 | 0.5555 | 0.5555 | 0 |
| 1741478220 | 0.5555 | 0 | 0.00 | 0.5555 | 0.5555 | 0.5555 | 0 |
| 1741391820 | 0.5555 | -5.0E-5 | -0.01 | 0.5555 | 0.5578999 | 0.5548999 | 0 |
| 1741305420 | 0.55555 | -0.00405 | -0.72 | 0.5596 | 0.56265 | 0.5552 | 0 |
| 1741219020 | 0.5596 | -0.004 | -0.71 | 0.5636 | 0.56645 | 0.55835 | 0 |
| 1741132620 | 0.5636 | -0.0053 | -0.93 | 0.5689 | 0.5760999 | 0.56185 | 0 |
| 1741046220 | 0.5689 | 0.007 | 1.25 | 0.56205 | 0.5694 | 0.55915 | 0 |
| 1740959820 | 0.5619 | -0.003 | -0.53 | 0.5642 | 0.5649 | 0.5619 | 0 |
| 1740873420 | 0.5649 | 0 | 0.00 | 0.5649 | 0.5649 | 0.5649 | 0 |
| 1740787020 | 0.5649 | 0.0043 | 0.77 | 0.56055 | 0.56555 | 0.5581 | 0 |
| 1740700620 | 0.5606 | 0.00095 | 0.17 | 0.55985 | 0.5639999 | 0.5588 | 0 |
| 1740614220 | 0.55965 | -0.0015 | -0.27 | 0.5612 | 0.5637 | 0.5566 | 0 |
| 1740527820 | 0.56115 | -0.00065 | -0.12 | 0.5617 | 0.5636 | 0.5593 | 0 |
| 1740441420 | 0.5618 | 0.0011 | 0.20 | 0.5592 | 0.5633 | 0.55735 | 0 |
| 1740355020 | 0.5607 | 0 | 0.00 | 0.5607 | 0.5607 | 0.5607 | 0 |
| 1740268620 | 0.5607 | 0 | 0.00 | 0.5607 | 0.5607 | 0.5607 | 0 |
| 1740182220 | 0.5607 | 0.00265 | 0.47 | 0.55805 | 0.5609 | 0.5565 | 0 |
| 1740095820 | 0.55805 | -0.00565 | -1.00 | 0.5636 | 0.56325 | 0.55775 | 0 |
| 1740009420 | 0.5637 | 0.0057501 | 1.03 | 0.558 | 0.5642 | 0.5565 | 0 |
| 1739923020 | 0.5579499 | -0.00175 | -0.31 | 0.5597 | 0.561 | 0.5571 | 0 |
| 1739836620 | 0.5597 | -0.00075 | -0.13 | 0.5609499 | 0.5639 | 0.5591 | 0 |
| 1739750220 | 0.56045 | 0 | 0.00 | 0.56045 | 0.56045 | 0.56045 | 0 |
| 1739663820 | 0.56045 | 0 | 0.00 | 0.56045 | 0.56045 | 0.56045 | 0 |
| 1739577420 | 0.56045 | -0.0037 | -0.66 | 0.56415 | 0.56455 | 0.5595 | 0 |
| 1739491020 | 0.56415 | -0.0047 | -0.83 | 0.56875 | 0.5720499 | 0.56345 | 0 |
| 1739404620 | 0.56885 | -0.0016 | -0.28 | 0.5704 | 0.5715 | 0.5659999 | 0 |
| 1739318220 | 0.57045 | -0.0025 | -0.44 | 0.573 | 0.57385 | 0.56895 | 0 |
| 1739231820 | 0.57295 | 0.00145 | 0.25 | 0.57265 | 0.5750999 | 0.57055 | 0 |
| 1739145420 | 0.5715 | 0 | 0.00 | 0.5715 | 0.5715 | 0.5715 | 0 |
| 1739059020 | 0.5715 | 0 | 0.00 | 0.5715 | 0.5715 | 0.5715 | 0 |
| 1738972620 | 0.5715 | 0.0028 | 0.49 | 0.56845 | 0.57535 | 0.5677 | 0 |
| 1738886220 | 0.5687 | -0.00435 | -0.76 | 0.5731 | 0.57525 | 0.56855 | 0 |
| 1738799820 | 0.5730499 | 0.0027499 | 0.48 | 0.57025 | 0.5769 | 0.5695 | 0 |
| 1738713420 | 0.5703 | 0.0035 | 0.62 | 0.56665 | 0.5734 | 0.5642 | 0 |
| 1738627020 | 0.5668 | -0.02325 | -3.94 | 0.5897 | 0.5923 | 0.5649 | 0 |
| 1738540620 | 0.59005 | 0.0092 | 1.58 | 0.5903 | 0.5925 | 0.58085 | 0 |
| 1738454220 | 0.58085 | 0 | 0.00 | 0.58085 | 0.58085 | 0.58085 | 0 |
| 1738367820 | 0.58085 | 0.0042 | 0.73 | 0.57665 | 0.58285 | 0.57075 | 0 |
| 1738281420 | 0.57665 | 0.00365 | 0.64 | 0.5729 | 0.58025 | 0.5703 | 0 |
| 1738195020 | 0.573 | -0.0019 | -0.33 | 0.57495 | 0.5776 | 0.57195 | 0 |
| 1738108620 | 0.5749 | -0.005 | -0.86 | 0.58025 | 0.5810999 | 0.5738 | 0 |
| 1738022220 | 0.5799 | 0.0117 | 2.06 | 0.5732 | 0.58055 | 0.57125 | 0 |
| 1737935820 | 0.5682 | 0 | 0.00 | 0.5682 | 0.5682 | 0.5682 | 0 |
| 1737849420 | 0.5682 | 0 | 0.00 | 0.5682 | 0.5682 | 0.5682 | 0 |
| 1737763020 | 0.5682 | -0.0031 | -0.54 | 0.5712 | 0.56895 | 0.56425 | 0 |
| 1737676620 | 0.5713 | -0.00375 | -0.65 | 0.5750999 | 0.5770499 | 0.5688 | 0 |
| 1737590220 | 0.5750499 | -0.00485 | -0.84 | 0.57975 | 0.5798 | 0.5739 | 0 |
| 1737503820 | 0.5799 | 0.0037 | 0.64 | 0.5763 | 0.5841499 | 0.5766 | 0 |
| 1737417420 | 0.5762 | -0.0086 | -1.47 | 0.5846 | 0.5872 | 0.57485 | 0 |
| 1737331020 | 0.5848 | -0.00185 | -0.32 | 0.58445 | 0.58665 | 0.58425 | 0 |
| 1737244620 | 0.58665 | 0 | 0.00 | 0.58665 | 0.58665 | 0.58665 | 0 |
| 1737158220 | 0.58665 | 0.00055 | 0.09 | 0.58605 | 0.5888 | 0.5815 | 0 |
| 1737071820 | 0.5861 | 0.00945 | 1.64 | 0.5766 | 0.5886 | 0.5779 | 0 |
| 1736985420 | 0.57665 | -0.0016 | -0.28 | 0.5782 | 0.57945 | 0.5741 | 0 |
| 1736899020 | 0.57825 | -0.00265 | -0.46 | 0.58105 | 0.58255 | 0.5764 | 0 |
| 1736812620 | 0.5809 | -0.00365 | -0.62 | 0.5845 | 0.5879 | 0.57975 | 0 |
| 1736726220 | 0.58455 | -0.00015 | -0.03 | 0.5848 | 0.5856 | 0.5841499 | 0 |
| 1736639820 | 0.5847 | 0 | 0.00 | 0.5847 | 0.5847 | 0.5847 | 0 |
| 1736553420 | 0.5847 | 0.005 | 0.86 | 0.5798 | 0.58605 | 0.5783 | 0 |
| 1736467020 | 0.5797 | 0.00225 | 0.39 | 0.57755 | 0.58105 | 0.577 | 0 |
| 1736380620 | 0.57745 | 0.0021 | 0.36 | 0.57535 | 0.5802 | 0.57445 | 0 |
| 1736294220 | 0.57535 | 0.00015 | 0.03 | 0.5753 | 0.57725 | 0.5733 | 0 |
| 1736207820 | 0.5752 | -0.00825 | -1.41 | 0.58345 | 0.58465 | 0.57315 | 0 |
| 1736121420 | 0.58345 | 0.00015 | 0.03 | 0.58375 | 0.5838 | 0.583 | 0 |
| 1736035020 | 0.5833 | 0 | 0.00 | 0.5833 | 0.5833 | 0.5833 | 0 |
| 1735948620 | 0.5833 | 0.0011501 | 0.20 | 0.5819 | 0.5854 | 0.5802 | 0 |
| 1735862220 | 0.5821499 | -0.0067 | -1.14 | 0.58905 | 0.5894 | 0.58175 | 0 |
| 1735775820 | 0.58885 | 0.0046 | 0.79 | 0.5883 | 0.59005 | 0.58695 | 0 |
| 1735689420 | 0.58425 | 0 | 0.00 | 0.58425 | 0.58425 | 0.58425 | 0 |
| 1735603020 | 0.58425 | 0.00745 | 1.29 | 0.57685 | 0.5858 | 0.57535 | 0 |
| 1735516620 | 0.5768 | -0.0013 | -0.22 | 0.5769 | 0.5793 | 0.57645 | 0 |
| 1735430220 | 0.5780999 | 0 | 0.00 | 0.5780999 | 0.5780999 | 0.5780999 | 0 |
| 1735343760 | 0.5780999 | 0.0042999 | 0.75 | 0.57385 | 0.5802 | 0.57285 | 0 |
| 1735257420 | 0.5738 | 0.00045 | 0.08 | 0.57335 | 0.57545 | 0.5715 | 0 |
| 1735171020 | 0.57335 | 0 | 0.00 | 0.5750999 | 0.5758 | 0.5729 | 0 |
| 1735084620 | 0.57335 | 0.0007 | 0.12 | 0.5725 | 0.57635 | 0.57075 | 0 |
| 1734998220 | 0.57265 | 0.0024 | 0.42 | 0.5699999 | 0.5763 | 0.5694 | 0 |
| 1734911820 | 0.57025 | -0.0001 | -0.02 | 0.5707 | 0.5728 | 0.5699 | 0 |
| 1734825420 | 0.57035 | 0 | 0.00 | 0.57035 | 0.57035 | 0.57035 | 0 |
| 1734739020 | 0.57035 | -0.0085 | -1.47 | 0.5788 | 0.5787 | 0.5690499 | 0 |
| 1734652620 | 0.57885 | -0.0028 | -0.48 | 0.58155 | 0.5843 | 0.5766 | 0 |
| 1734566220 | 0.58165 | 0.00545 | 0.95 | 0.5762 | 0.583 | 0.5732 | 0 |
| 1734479820 | 0.5762 | 0.00025 | 0.04 | 0.576 | 0.5798 | 0.5744 | 0 |
| 1734393420 | 0.57595 | 0.00045 | 0.08 | 0.57535 | 0.578 | 0.57515 | 0 |
| 1734307020 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1734220620 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1734134220 | 0.5755 | -0.0026 | -0.45 | 0.5780999 | 0.5798 | 0.5754 | 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
