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 | -1.1E-6 | -0.00284534023802 | 0.0386597 | 0.0392382 | 0.0384183 | 0 | 0 | FX |
| 4 | -0.0003329 | -0.853775822936 | 0.0389915 | 0.0392382 | 0.0383558 | 0 | 0 | FX |
| 12 | 0.001094 | 2.91231638298 | 0.0375646 | 0.0392675 | 0.0373851 | 0 | 0 | FX |
| 26 | -0.002592 | -6.28354496662 | 0.0412506 | 0.0417574 | 0.0372695 | 0 | 0 | FX |
| 52 | -0.0070555 | -15.4339689505 | 0.0457141 | 0.58135 | 0.0372695 | 0 | 0 | FX |
| 156 | -0.061578 | -61.4326503493 | 0.1002366 | 102.7635 | 0.0372695 | 0 | 0 | FX |
| 260 | -0.189373 | -83.046823335 | 0.2280316 | 102.7635 | 0.0372695 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 0.0386586 | -8.4E-5 | -0.22 | 0.0387399 | 0.0387519 | 0.0384183 | 0 |
| 1734652620 | 0.0387422 | -0.000143 | -0.37 | 0.0387855 | 0.0390256 | 0.0385727 | 0 |
| 1734566220 | 0.0388848 | 0.0003398 | 0.88 | 0.0385483 | 0.0392382 | 0.0384895 | 0 |
| 1734479820 | 0.038545 | -5.3E-5 | -0.14 | 0.0385903 | 0.0386638 | 0.0384938 | 0 |
| 1734393420 | 0.0385982 | -1.0E-5 | -0.03 | 0.0385591 | 0.0386969 | 0.0385085 | 0 |
| 1734307020 | 0.0386081 | 0 | 0.00 | 0.0386081 | 0.0386081 | 0.0386081 | 0 |
| 1734220620 | 0.0386081 | 0 | 0.00 | 0.0386081 | 0.0386081 | 0.0386081 | 0 |
| 1734134220 | 0.0386081 | 7.2E-5 | 0.19 | 0.038535 | 0.038705 | 0.0384906 | 0 |
| 1734047820 | 0.0385358 | 1.8E-5 | 0.05 | 0.03852 | 0.0386721 | 0.0383554 | 0 |
| 1733961420 | 0.0385176 | 4.4E-5 | 0.11 | 0.0384739 | 0.038621 | 0.0383895 | 0 |
| 1733875020 | 0.0384738 | -6.0E-6 | -0.02 | 0.0384429 | 0.03859 | 0.0383659 | 0 |
| 1733788620 | 0.0384799 | -6.2E-5 | -0.16 | 0.0385377 | 0.0386147 | 0.0383747 | 0 |
| 1733702220 | 0.0385416 | 5.0E-5 | 0.13 | 0.0384916 | 0.0386369 | 0.0384916 | 0 |
| 1733615820 | 0.0384916 | -0.00018 | -0.47 | 0.0384916 | 0.0386712 | 0.0384916 | 0 |
| 1733529420 | 0.0386712 | 0.000177 | 0.46 | 0.0384903 | 0.0386921 | 0.0383596 | 0 |
| 1733443020 | 0.0384942 | -0.000186 | -0.48 | 0.0386738 | 0.038673 | 0.0383728 | 0 |
| 1733356620 | 0.03868 | -2.5E-5 | -0.06 | 0.0387012 | 0.038795 | 0.0384894 | 0 |
| 1733270220 | 0.0387054 | 4.0E-7 | 0.00 | 0.0387042 | 0.0387977 | 0.0386269 | 0 |
| 1733183820 | 0.038705 | 7.0E-5 | 0.18 | 0.03864 | 0.038847 | 0.0386243 | 0 |
| 1733097420 | 0.0386347 | -3.4E-5 | -0.09 | 0.0386683 | 0.0386683 | 0.0384981 | 0 |
| 1733011020 | 0.0386683 | 6.0E-6 | 0.02 | 0.0386683 | 0.0386683 | 0.0386621 | 0 |
| 1732924620 | 0.0386621 | -2.3E-5 | -0.06 | 0.038685 | 0.0386933 | 0.0384364 | 0 |
| 1732838220 | 0.0386852 | -2.4E-5 | -0.06 | 0.038705 | 0.0388622 | 0.0386122 | 0 |
| 1732751820 | 0.038709 | -0.000127 | -0.33 | 0.0388293 | 0.0388999 | 0.0385677 | 0 |
| 1732665420 | 0.0388362 | -0.00013 | -0.33 | 0.0389916 | 0.0389548 | 0.0387285 | 0 |
| 1732579020 | 0.0389663 | -4.6E-5 | -0.12 | 0.0389011 | 0.0389898 | 0.0387999 | 0 |
| 1732492620 | 0.039012 | 0 | 0.00 | 0.039012 | 0.039012 | 0.039012 | 0 |
| 1732406220 | 0.039012 | 0 | 0.00 | 0.039012 | 0.039012 | 0.039012 | 0 |
| 1732319820 | 0.039012 | 8.0E-6 | 0.02 | 0.0390021 | 0.0391011 | 0.0388502 | 0 |
| 1732233420 | 0.0390039 | 7.9E-5 | 0.20 | 0.0389269 | 0.0390955 | 0.0387401 | 0 |
| 1732147020 | 0.038925 | 0.0001735 | 0.45 | 0.0387399 | 0.0390367 | 0.0387013 | 0 |
| 1732060620 | 0.0387515 | 4.3E-5 | 0.11 | 0.0387136 | 0.0389371 | 0.0384931 | 0 |
| 1731974220 | 0.0387081 | -0.000281 | -0.72 | 0.038985 | 0.0390189 | 0.0386014 | 0 |
| 1731887820 | 0.0389892 | 0.0001374 | 0.35 | 0.0390271 | 0.0390271 | 0.0387202 | 0 |
| 1731801420 | 0.0388518 | -0.000243 | -0.62 | 0.0388518 | 0.0388518 | 0.0388518 | 0 |
| 1731715020 | 0.0390948 | 0.0002733 | 0.70 | 0.0390374 | 0.0391472 | 0.0388817 | 0 |
| 1731628620 | 0.0388215 | -0.000276 | -0.71 | 0.03909 | 0.0392674 | 0.038745 | 0 |
| 1731542220 | 0.0390975 | 0.0001475 | 0.38 | 0.038944 | 0.0391512 | 0.0387989 | 0 |
| 1731455820 | 0.03895 | 0.0001217 | 0.31 | 0.038825 | 0.039065 | 0.0388166 | 0 |
| 1731369420 | 0.0388283 | 0.0001933 | 0.50 | 0.038635 | 0.0388874 | 0.0385907 | 0 |
| 1731283020 | 0.038635 | 2.0E-5 | 0.05 | 0.0383692 | 0.03864 | 0.0383692 | 0 |
| 1731196620 | 0.0386152 | 0 | 0.00 | 0.0386152 | 0.0386152 | 0.0386152 | 0 |
| 1731110220 | 0.0386152 | 0.0001743 | 0.45 | 0.0384434 | 0.0387074 | 0.0383572 | 0 |
| 1731023820 | 0.0384409 | -0.000534 | -1.37 | 0.038972 | 0.0389085 | 0.0383138 | 0 |
| 1730937420 | 0.038975 | 0.0006686 | 1.75 | 0.038305 | 0.0390471 | 0.0386642 | 0 |
| 1730851020 | 0.0383064 | -0.000114 | -0.30 | 0.03842 | 0.038432 | 0.038225 | 0 |
| 1730764620 | 0.03842 | -7.6E-5 | -0.20 | 0.038495 | 0.0385686 | 0.0382632 | 0 |
| 1730678220 | 0.038496 | -1.2E-5 | -0.03 | 0.0385085 | 0.0386882 | 0.0384312 | 0 |
| 1730591820 | 0.0385085 | -0.000289 | -0.74 | 0.0385085 | 0.0387975 | 0.0385085 | 0 |
| 1730505420 | 0.0387975 | 0.0003269 | 0.85 | 0.0384705 | 0.0387975 | 0.0384232 | 0 |
| 1730419020 | 0.0384706 | -8.8E-5 | -0.23 | 0.0385621 | 0.0386591 | 0.0383717 | 0 |
| 1730332620 | 0.0385591 | -5.2E-5 | -0.13 | 0.0386178 | 0.038745 | 0.0384513 | 0 |
| 1730246220 | 0.0386115 | 4.6E-5 | 0.12 | 0.0385652 | 0.0386971 | 0.0385021 | 0 |
| 1730159820 | 0.0385657 | -2.4E-5 | -0.06 | 0.0385865 | 0.0386368 | 0.0384944 | 0 |
| 1730073420 | 0.03859 | 5.1E-5 | 0.13 | 0.0384575 | 0.0385918 | 0.038455 | 0 |
| 1729986960 | 0.0385394 | 0 | 0.00 | 0.0385394 | 0.0385394 | 0.0385394 | 0 |
| 1729900620 | 0.0385394 | 7.4E-5 | 0.19 | 0.0384581 | 0.0386717 | 0.0382511 | 0 |
| 1729814220 | 0.038465 | -0.00014 | -0.36 | 0.0385975 | 0.0385981 | 0.0383526 | 0 |
| 1729727820 | 0.038605 | 0.000182 | 0.47 | 0.03843 | 0.038637 | 0.0383682 | 0 |
| 1729641420 | 0.038423 | -2.1E-5 | -0.05 | 0.038445 | 0.0384644 | 0.0383302 | 0 |
| 1729555020 | 0.038444 | 0.000229 | 0.60 | 0.038215 | 0.0385436 | 0.0381655 | 0 |
| 1729468620 | 0.038215 | -7.1E-5 | -0.19 | 0.0382861 | 0.038445 | 0.0381695 | 0 |
| 1729382220 | 0.0382861 | -0.000136 | -0.35 | 0.0382861 | 0.0384218 | 0.0382861 | 0 |
| 1729295820 | 0.0384218 | -9.0E-6 | -0.02 | 0.0384301 | 0.038432 | 0.0381659 | 0 |
| 1729209420 | 0.0384303 | -7.0E-6 | -0.02 | 0.0384367 | 0.0385652 | 0.0382583 | 0 |
| 1729123020 | 0.038437 | 0.0001822 | 0.48 | 0.0382621 | 0.0384793 | 0.0381516 | 0 |
| 1729036620 | 0.0382548 | 8.9E-5 | 0.23 | 0.0381668 | 0.0383714 | 0.0381305 | 0 |
| 1728950220 | 0.0381662 | 1.9E-5 | 0.05 | 0.0381356 | 0.0382435 | 0.0380143 | 0 |
| 1728863820 | 0.0381473 | 0.0001251 | 0.33 | 0.0380849 | 0.038153 | 0.0380222 | 0 |
| 1728777420 | 0.0380222 | 0 | 0.00 | 0.0380222 | 0.0380222 | 0.0380222 | 0 |
| 1728691020 | 0.0380222 | -8.4E-5 | -0.22 | 0.0381022 | 0.0381692 | 0.03794 | 0 |
| 1728604620 | 0.038106 | -5.4E-5 | -0.14 | 0.0381586 | 0.0383008 | 0.0379762 | 0 |
| 1728518220 | 0.0381601 | 9.9E-5 | 0.26 | 0.038061 | 0.0382246 | 0.0379735 | 0 |
| 1728431820 | 0.0380611 | 1.2E-5 | 0.03 | 0.0380494 | 0.0381979 | 0.0379518 | 0 |
| 1728345420 | 0.0380491 | -3.7E-5 | -0.10 | 0.0380866 | 0.0382571 | 0.0379855 | 0 |
| 1728259020 | 0.0380864 | -0.000143 | -0.37 | 0.0378431 | 0.0382292 | 0.0378431 | 0 |
| 1728172620 | 0.0382292 | 0.000326 | 0.86 | 0.0379032 | 0.0382292 | 0.0379032 | 0 |
| 1728086220 | 0.0379032 | 3.4E-5 | 0.09 | 0.0378748 | 0.0382406 | 0.0377484 | 0 |
| 1727999820 | 0.037869 | 0.0001272 | 0.34 | 0.037743 | 0.0380562 | 0.0377008 | 0 |
| 1727913420 | 0.0377418 | 5.7E-5 | 0.15 | 0.0376825 | 0.0378391 | 0.0375695 | 0 |
| 1727827020 | 0.037685 | 0.0001531 | 0.41 | 0.0375676 | 0.037808 | 0.0375509 | 0 |
| 1727740620 | 0.0375319 | 6.7E-5 | 0.18 | 0.037465 | 0.037615 | 0.0373851 | 0 |
| 1727654220 | 0.037465 | -0.0001 | -0.27 | 0.0375741 | 0.0375741 | 0.03743 | 0 |
| 1727567760 | 0.0375645 | 0 | 0.00 | 0.0375645 | 0.0375645 | 0.0375645 | 0 |
| 1727481360 | 0.0375645 | 3.0E-6 | 0.01 | 0.0375615 | 0.0376906 | 0.0374123 | 0 |
| 1727395020 | 0.0375618 | -0.000184 | -0.49 | 0.0377476 | 0.0377322 | 0.0372694 | 0 |
| 1727308620 | 0.037746 | 0.000156 | 0.42 | 0.0375881 | 0.0378649 | 0.0375333 | 0 |
| 1727222220 | 0.03759 | -0.000209 | -0.55 | 0.0377993 | 0.0378185 | 0.0374222 | 0 |
| 1727135820 | 0.0377989 | -1.7E-5 | -0.04 | 0.0378173 | 0.0378926 | 0.0377356 | 0 |
| 1727049420 | 0.0378159 | -3.1E-5 | -0.08 | 0.037847 | 0.03798 | 0.0377029 | 0 |
| 1726963020 | 0.037847 | -3.8E-5 | -0.10 | 0.037847 | 0.037847 | 0.0378285 | 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
