Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2606242 | -8.10356274599 | 3.2161681 | 3.2561815 | 2.948413 | 0 | 0 | FX |
| 4 | -0.0004243 | -0.0143540109802 | 2.9559682 | 3.2561815 | 2.8130758 | 0 | 0 | FX |
| 12 | 0.1220598 | 4.30776371747 | 2.8334841 | 3.3110408 | 2.7778766 | 0 | 0 | FX |
| 26 | 0.2575317 | 9.54523852783 | 2.6980122 | 3.3110408 | 2.5269707 | 0 | 0 | FX |
| 52 | -0.0638951 | -2.1161248828 | 3.019439 | 3.3110408 | 2.5269707 | 0 | 0 | FX |
| 156 | -2.5158772 | -45.9821526075 | 5.4714211 | 45.474296 | 2.5269707 | 0 | 0 | FX |
| 260 | -6.4467898 | -68.565847647 | 9.4023337 | 45.474296 | 2.5269707 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736294220 | 3.0350103 | -0.01 | -0.19 | 3.0405923 | 3.0366142 | 3.009991 | 0 |
| 1736207820 | 3.0406732 | -0.06 | -2.00 | 3.1049372 | 3.1049372 | 3.0291152 | 0 |
| 1736121420 | 3.102601 | 0 | 0.00 | 3.102601 | 3.102601 | 3.102601 | 0 |
| 1736035020 | 3.102601 | -0.02 | -0.66 | 3.102601 | 3.1232238 | 3.102601 | 0 |
| 1735948620 | 3.1232238 | -0.13 | -4.08 | 3.1356779 | 3.1672246 | 3.1205285 | 0 |
| 1735862220 | 3.2559086 | 0.04 | 1.24 | 3.2088107 | 3.2561815 | 3.200227 | 0 |
| 1735775820 | 3.2161681 | 0.16 | 5.17 | 3.2161681 | 3.2161681 | 3.2161681 | 0 |
| 1735689420 | 3.0579576 | 0 | 0.00 | 3.0579576 | 3.0579576 | 3.0579576 | 0 |
| 1735603020 | 3.0579576 | 0.05 | 1.83 | 2.992201 | 3.1011175 | 2.9922011 | 0 |
| 1735516620 | 3.003003 | 0 | 0.00 | 3.003003 | 3.003003 | 3.003003 | 0 |
| 1735430220 | 3.003003 | 0.07 | 2.40 | 3.003003 | 3.0071144 | 3.003003 | 0 |
| 1735343760 | 2.9327163 | 0.09 | 3.21 | 2.8336999 | 3.0387741 | 2.8282568 | 0 |
| 1735257420 | 2.8414912 | 0 | 0.01 | 2.8412901 | 2.8414912 | 2.8401864 | 0 |
| 1735171020 | 2.8413227 | 0.01 | 0.40 | 2.832922 | 2.8413227 | 2.8230305 | 0 |
| 1735084620 | 2.8299297 | -0.04 | -1.46 | 2.8720029 | 2.8717058 | 2.8130758 | 0 |
| 1734998220 | 2.8719891 | -0.06 | -2.06 | 2.9198968 | 2.9198968 | 2.827015 | 0 |
| 1734911820 | 2.9325152 | -0.01 | -0.40 | 2.9325152 | 2.9443064 | 2.9325152 | 0 |
| 1734825420 | 2.9443064 | 0.01 | 0.27 | 2.9325152 | 2.9443064 | 2.9325152 | 0 |
| 1734739020 | 2.9363939 | -0.01 | -0.24 | 2.9435916 | 2.9627597 | 2.9027384 | 0 |
| 1734652620 | 2.9433349 | -0.04 | -1.46 | 2.9861548 | 2.9871551 | 2.9198296 | 0 |
| 1734566220 | 2.9868357 | -0 | -0.01 | 2.9870708 | 3.0106328 | 2.9210548 | 0 |
| 1734479820 | 2.9871069 | 0.02 | 0.81 | 2.9632789 | 2.9938321 | 2.9021282 | 0 |
| 1734393420 | 2.9632106 | 0.01 | 0.24 | 2.950625 | 2.9924855 | 2.9285226 | 0 |
| 1734307020 | 2.9560247 | -0.03 | -1.15 | 2.9560247 | 2.9560247 | 2.9560247 | 0 |
| 1734220620 | 2.9904181 | 0 | 0.00 | 2.9904181 | 2.9904181 | 2.9904181 | 0 |
| 1734134220 | 2.9904181 | -0.01 | -0.45 | 3.0010634 | 3.0051256 | 2.9576051 | 0 |
| 1734047820 | 3.0040643 | -0.02 | -0.71 | 3.0255111 | 3.0296133 | 2.9525659 | 0 |
| 1733961420 | 3.0255363 | 0.07 | 2.36 | 2.9559682 | 3.1119593 | 2.9294242 | 0 |
| 1733875020 | 2.9558825 | 0.08 | 2.95 | 2.8702614 | 2.9623389 | 2.8674729 | 0 |
| 1733788620 | 2.8710811 | -0.03 | -0.91 | 2.8450772 | 2.8910398 | 2.8377828 | 0 |
| 1733702220 | 2.897358 | 0 | 0.00 | 2.897358 | 2.897358 | 2.897358 | 0 |
| 1733615820 | 2.897358 | 0 | 0.00 | 2.897358 | 2.897358 | 2.897358 | 0 |
| 1733529420 | 2.897358 | -0.01 | -0.25 | 2.9044401 | 2.9112153 | 2.83833 | 0 |
| 1733443020 | 2.9044807 | -0.12 | -3.90 | 3.0222063 | 3.0223232 | 2.8808753 | 0 |
| 1733356620 | 3.0222721 | 0 | 0.02 | 3.0213606 | 3.0496271 | 2.9795132 | 0 |
| 1733270220 | 3.0218045 | -0.04 | -1.39 | 3.0644603 | 3.0937878 | 3.0178493 | 0 |
| 1733183820 | 3.0644216 | -0.03 | -0.83 | 3.0993103 | 3.1281419 | 3.0451081 | 0 |
| 1733097420 | 3.0901741 | 0.02 | 0.49 | 3.0901741 | 3.0901741 | 3.0901741 | 0 |
| 1733011020 | 3.0750167 | 0 | 0.07 | 3.0901741 | 3.0901741 | 3.0728947 | 0 |
| 1732924620 | 3.0728947 | -0.04 | -1.34 | 3.1145984 | 3.1702391 | 3.0519922 | 0 |
| 1732838220 | 3.1145448 | -0.15 | -4.64 | 3.2662675 | 3.2661516 | 3.1058384 | 0 |
| 1732751820 | 3.2661743 | 0.16 | 5.03 | 3.0442706 | 3.3110407 | 3.0408927 | 0 |
| 1732665420 | 3.1098214 | 0.1 | 3.48 | 3.0044048 | 3.1157277 | 2.9960442 | 0 |
| 1732579020 | 3.0051259 | -0.01 | -0.44 | 3.0184688 | 3.0184688 | 2.9898214 | 0 |
| 1732492620 | 3.0184688 | 0 | 0.00 | 3.0184688 | 3.0184688 | 3.0184688 | 0 |
| 1732406220 | 3.0184688 | -0 | -0.02 | 2.976025 | 3.0200541 | 2.976025 | 0 |
| 1732319820 | 3.0191564 | 0.09 | 2.93 | 2.9340484 | 3.0211674 | 2.9247728 | 0 |
| 1732233420 | 2.9333242 | 0.02 | 0.57 | 2.9167462 | 2.9407606 | 2.9028594 | 0 |
| 1732147020 | 2.9167431 | 0 | 0.07 | 2.9148222 | 2.9242178 | 2.8834768 | 0 |
| 1732060620 | 2.9147812 | 0.03 | 1.04 | 2.884791 | 2.9251718 | 2.8686655 | 0 |
| 1731974220 | 2.8848297 | -0.01 | -0.27 | 2.8995159 | 2.9121442 | 2.8773532 | 0 |
| 1731887820 | 2.8927264 | 0 | 0.00 | 2.8927264 | 2.8927264 | 2.8927264 | 0 |
| 1731801420 | 2.8927264 | -0.01 | -0.44 | 2.9075621 | 2.8927264 | 2.8927264 | 0 |
| 1731715020 | 2.9053745 | 0.02 | 0.65 | 2.896753 | 2.9167459 | 2.8728917 | 0 |
| 1731628620 | 2.8867544 | 0.02 | 0.67 | 2.8675626 | 2.9329679 | 2.8572843 | 0 |
| 1731542220 | 2.8674985 | 0.01 | 0.32 | 2.8576368 | 2.8722776 | 2.8399907 | 0 |
| 1731455820 | 2.8583748 | 0.06 | 2.22 | 2.7963205 | 2.8616388 | 2.7907573 | 0 |
| 1731369420 | 2.7962233 | -0.06 | -1.98 | 2.8499404 | 2.8716393 | 2.778747 | 0 |
| 1731283020 | 2.8528422 | 0.01 | 0.36 | 2.8528422 | 2.8528422 | 2.8528422 | 0 |
| 1731196620 | 2.8426514 | 0 | 0.00 | 2.8426514 | 2.8426514 | 2.8426514 | 0 |
| 1731110220 | 2.8426514 | -0.01 | -0.34 | 2.852541 | 2.8557431 | 2.8200132 | 0 |
| 1731023820 | 2.8523901 | 0.01 | 0.35 | 2.8314965 | 2.8700563 | 2.8205089 | 0 |
| 1730937420 | 2.8423479 | -0.01 | -0.33 | 2.8516883 | 2.9160799 | 2.797348 | 0 |
| 1730851020 | 2.8516442 | -0.03 | -1.05 | 2.8821292 | 2.8822557 | 2.8326509 | 0 |
| 1730764620 | 2.8820313 | 0.02 | 0.65 | 2.8452557 | 2.8847542 | 2.8452557 | 0 |
| 1730678220 | 2.8634497 | 0 | 0.00 | 2.8634497 | 2.8634497 | 2.8634497 | 0 |
| 1730591820 | 2.8634497 | 0.01 | 0.30 | 2.8634497 | 2.8634497 | 2.8549381 | 0 |
| 1730505420 | 2.8549381 | 0.02 | 0.58 | 2.8385729 | 2.8626078 | 2.8230697 | 0 |
| 1730419020 | 2.8385967 | 0.01 | 0.31 | 2.8297064 | 2.8435723 | 2.8235755 | 0 |
| 1730332620 | 2.8297032 | -0.01 | -0.51 | 2.8441746 | 2.8579355 | 2.8176463 | 0 |
| 1730246220 | 2.844199 | 0.01 | 0.30 | 2.8359274 | 2.8588244 | 2.7891182 | 0 |
| 1730159820 | 2.8358159 | 0.01 | 0.25 | 2.8296548 | 2.8583802 | 2.8287803 | 0 |
| 1730073420 | 2.8287803 | -0.01 | -0.28 | 2.8287803 | 2.8367215 | 2.8287803 | 0 |
| 1729986960 | 2.8367215 | 0 | 0.00 | 2.8367215 | 2.8367215 | 2.8367215 | 0 |
| 1729900620 | 2.8367215 | 0.03 | 1.07 | 2.8067018 | 2.8393782 | 2.8012421 | 0 |
| 1729814220 | 2.8066687 | 0.01 | 0.36 | 2.8189579 | 2.8359451 | 2.7888254 | 0 |
| 1729727820 | 2.796621 | 0 | 0.05 | 2.7951548 | 2.8277237 | 2.7887013 | 0 |
| 1729641420 | 2.7951332 | -0.03 | -1.10 | 2.8262297 | 2.8355518 | 2.7918899 | 0 |
| 1729555020 | 2.8261753 | 0.02 | 0.59 | 2.797027 | 2.8478241 | 2.7940364 | 0 |
| 1729468620 | 2.8097083 | 0 | 0.00 | 2.8097083 | 2.8097083 | 2.8097083 | 0 |
| 1729382220 | 2.8097083 | 0.03 | 1.03 | 2.8097083 | 2.8097083 | 2.7809948 | 0 |
| 1729295820 | 2.7809947 | -0.07 | -2.36 | 2.848064 | 2.8485794 | 2.7778766 | 0 |
| 1729209420 | 2.8481014 | 0 | 0.11 | 2.8532915 | 2.8648124 | 2.8322806 | 0 |
| 1729123020 | 2.845028 | 0.01 | 0.42 | 2.8334841 | 2.8550374 | 2.8301848 | 0 |
| 1729036620 | 2.8332335 | 0.04 | 1.56 | 2.7895321 | 2.8962586 | 2.7547101 | 0 |
| 1728950220 | 2.7895825 | -0.02 | -0.56 | 2.8099325 | 2.8148496 | 2.7862126 | 0 |
| 1728863820 | 2.8052734 | 0.01 | 0.50 | 2.8052734 | 2.8052734 | 2.8052734 | 0 |
| 1728777420 | 2.7912692 | 0 | 0.00 | 2.7912692 | 2.7912692 | 2.7912692 | 0 |
| 1728691020 | 2.7912692 | -0.03 | -0.97 | 2.8184297 | 2.8275414 | 2.7861729 | 0 |
| 1728604620 | 2.8185551 | -0.11 | -3.79 | 2.8313277 | 2.853347 | 2.8132958 | 0 |
| 1728518220 | 2.9294452 | 0.11 | 3.75 | 2.8234832 | 2.9294452 | 2.8153374 | 0 |
| 1728431820 | 2.8235324 | 0.02 | 0.59 | 2.8075546 | 2.8271638 | 2.8010413 | 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
