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 | 7.27E-5 | 0.238582811536 | 0.0304716 | 0.0306776 | 0.030372 | 0 | 0 | FX |
| 4 | -7.06E-5 | -0.230606665382 | 0.0306149 | 0.0306988 | 0.0301046 | 0 | 0 | FX |
| 12 | -0.0003003 | -0.973590190828 | 0.0308446 | 0.0313494 | 0.0301046 | 0 | 0 | FX |
| 26 | -0.0005594 | -1.79849985693 | 0.0311037 | 0.0322468 | 0.0301046 | 0 | 0 | FX |
| 52 | -0.0013536 | -4.24353954336 | 0.0318979 | 0.0322468 | 0.0301046 | 0 | 0 | FX |
| 156 | -0.0053559 | -14.9188583908 | 0.0359002 | 0.0365802 | 0.0301046 | 0 | 0 | FX |
| 260 | -0.0027224 | -8.18355893431 | 0.0332667 | 0.0374139 | 0.0301046 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739923020 | 0.0305471 | -1.3E-5 | -0.04 | 0.0305441 | 0.0305885 | 0.0305003 | 0 |
| 1739836620 | 0.0305606 | -3.9E-5 | -0.13 | 0.0305604 | 0.0305983 | 0.0305225 | 0 |
| 1739750220 | 0.0305992 | 0 | 0.00 | 0.0305992 | 0.0305992 | 0.0305992 | 0 |
| 1739663820 | 0.0305992 | 0 | 0.00 | 0.0305992 | 0.0305992 | 0.0305992 | 0 |
| 1739577420 | 0.0305992 | -4.6E-5 | -0.15 | 0.0306463 | 0.0306372 | 0.0304868 | 0 |
| 1739491020 | 0.030645 | 0.0002229 | 0.73 | 0.0304182 | 0.0306776 | 0.0304576 | 0 |
| 1739404620 | 0.0304221 | -4.9E-5 | -0.16 | 0.0304716 | 0.0304873 | 0.030372 | 0 |
| 1739318220 | 0.0304708 | 5.8E-5 | 0.19 | 0.0304285 | 0.0304998 | 0.0304138 | 0 |
| 1739231820 | 0.0304129 | -3.1E-5 | -0.10 | 0.0304943 | 0.0305133 | 0.0304129 | 0 |
| 1739145420 | 0.0304435 | 0 | 0.00 | 0.0304435 | 0.0304435 | 0.0304435 | 0 |
| 1739059020 | 0.0304435 | 0 | 0.00 | 0.0304435 | 0.0304435 | 0.0304435 | 0 |
| 1738972620 | 0.0304435 | -3.4E-5 | -0.11 | 0.0304748 | 0.0306025 | 0.0304247 | 0 |
| 1738886220 | 0.0304775 | 2.4E-5 | 0.08 | 0.0304495 | 0.0305031 | 0.0303905 | 0 |
| 1738799820 | 0.0304536 | 6.5E-5 | 0.21 | 0.0303885 | 0.0305073 | 0.0303815 | 0 |
| 1738713420 | 0.030389 | 8.8E-5 | 0.29 | 0.0303011 | 0.0304808 | 0.0302193 | 0 |
| 1738627020 | 0.0303011 | -3.6E-5 | -0.12 | 0.0303269 | 0.0303878 | 0.0301046 | 0 |
| 1738540620 | 0.0303375 | 0 | 0.00 | 0.0303375 | 0.0303375 | 0.0303375 | 0 |
| 1738454220 | 0.0303375 | 0 | 0.00 | 0.0303375 | 0.0303375 | 0.0303375 | 0 |
| 1738367820 | 0.0303375 | -1.3E-5 | -0.04 | 0.0303625 | 0.0305278 | 0.0303135 | 0 |
| 1738281420 | 0.030351 | -7.5E-5 | -0.25 | 0.0303812 | 0.030505 | 0.0303457 | 0 |
| 1738195020 | 0.0304265 | 1.3E-5 | 0.04 | 0.0304163 | 0.0304966 | 0.0303233 | 0 |
| 1738108620 | 0.0304135 | 3.9E-5 | 0.13 | 0.0303763 | 0.0304571 | 0.0303059 | 0 |
| 1738022220 | 0.0303745 | -0.000162 | -0.53 | 0.0305446 | 0.0306231 | 0.0303315 | 0 |
| 1737935820 | 0.0305362 | 0 | 0.00 | 0.0305362 | 0.0305362 | 0.0305362 | 0 |
| 1737849420 | 0.0305362 | 0 | 0.00 | 0.0305362 | 0.0305362 | 0.0305362 | 0 |
| 1737763020 | 0.0305362 | -8.6E-5 | -0.28 | 0.0306233 | 0.0306988 | 0.0305249 | 0 |
| 1737676620 | 0.0306222 | -6.0E-6 | -0.02 | 0.0305924 | 0.0306792 | 0.0304673 | 0 |
| 1737590220 | 0.0306285 | 1.0E-7 | 0.00 | 0.0306149 | 0.0306445 | 0.0304961 | 0 |
| 1737503820 | 0.0306284 | -8.4E-5 | -0.27 | 0.0308042 | 0.0306748 | 0.0303905 | 0 |
| 1737417420 | 0.0307123 | 0.0003218 | 1.06 | 0.030372 | 0.0313494 | 0.0304034 | 0 |
| 1737331020 | 0.0303905 | 0 | 0.00 | 0.0303905 | 0.0303905 | 0.0303905 | 0 |
| 1737244620 | 0.0303905 | 0 | 0.00 | 0.0303905 | 0.0303905 | 0.0303905 | 0 |
| 1737158220 | 0.0303905 | 3.4E-5 | 0.11 | 0.0303896 | 0.0304808 | 0.0303559 | 0 |
| 1737071820 | 0.030357 | -1.7E-5 | -0.06 | 0.0303743 | 0.0304673 | 0.0303398 | 0 |
| 1736985420 | 0.0303743 | 4.1E-5 | 0.14 | 0.0303324 | 0.0304094 | 0.0302361 | 0 |
| 1736899020 | 0.0303329 | 0.0001122 | 0.37 | 0.0302249 | 0.0303476 | 0.0302123 | 0 |
| 1736812620 | 0.0302207 | 2.1E-5 | 0.07 | 0.0302576 | 0.0303444 | 0.0301618 | 0 |
| 1736726220 | 0.0301995 | 0 | 0.00 | 0.0301995 | 0.0301995 | 0.0301995 | 0 |
| 1736639820 | 0.0301995 | 0 | 0.00 | 0.0301995 | 0.0301995 | 0.0301995 | 0 |
| 1736553420 | 0.0301995 | -0.00021 | -0.69 | 0.0304132 | 0.0303697 | 0.0301936 | 0 |
| 1736467020 | 0.0304094 | 4.6E-5 | 0.15 | 0.0303583 | 0.0304242 | 0.0303384 | 0 |
| 1736380620 | 0.0303637 | -0.000181 | -0.59 | 0.0305418 | 0.030539 | 0.0303402 | 0 |
| 1736294220 | 0.030545 | 2.1E-5 | 0.07 | 0.0305286 | 0.0306189 | 0.0304842 | 0 |
| 1736207820 | 0.0305238 | 0.0001536 | 0.51 | 0.0303863 | 0.0306163 | 0.0303609 | 0 |
| 1736121420 | 0.0303702 | 0 | 0.00 | 0.0303702 | 0.0303702 | 0.0303702 | 0 |
| 1736035020 | 0.0303702 | 0 | 0.00 | 0.0303702 | 0.0303702 | 0.0303702 | 0 |
| 1735948620 | 0.0303702 | -3.9E-5 | -0.13 | 0.0304122 | 0.0303859 | 0.0302878 | 0 |
| 1735862220 | 0.0304092 | 1.4E-5 | 0.05 | 0.0303949 | 0.0304562 | 0.0303503 | 0 |
| 1735775820 | 0.0303949 | -8.6E-5 | -0.28 | 0.0304243 | 0.0305266 | 0.0303949 | 0 |
| 1735689420 | 0.030481 | 0 | 0.00 | 0.030481 | 0.030481 | 0.030481 | 0 |
| 1735603020 | 0.030481 | 2.1E-5 | 0.07 | 0.0304878 | 0.0305427 | 0.0303928 | 0 |
| 1735516620 | 0.0304599 | 0 | 0.00 | 0.0304599 | 0.0304599 | 0.0304599 | 0 |
| 1735430220 | 0.0304599 | 0 | 0.00 | 0.0304599 | 0.0304599 | 0.0304599 | 0 |
| 1735343760 | 0.0304599 | -9.7E-5 | -0.32 | 0.030555 | 0.0305721 | 0.0303628 | 0 |
| 1735257420 | 0.0305567 | -6.0E-6 | -0.02 | 0.0305595 | 0.0305614 | 0.030497 | 0 |
| 1735171020 | 0.0305624 | -8.2E-5 | -0.27 | 0.0306373 | 0.0306142 | 0.0305195 | 0 |
| 1735084620 | 0.0306447 | 2.0E-5 | 0.07 | 0.0305969 | 0.0306579 | 0.0305362 | 0 |
| 1734998220 | 0.0306245 | -2.2E-5 | -0.07 | 0.0306842 | 0.0306255 | 0.0305516 | 0 |
| 1734911820 | 0.0306463 | 0 | 0.00 | 0.0306463 | 0.0306463 | 0.0306463 | 0 |
| 1734825420 | 0.0306463 | 0 | 0.00 | 0.0306463 | 0.0306463 | 0.0306463 | 0 |
| 1734739020 | 0.0306463 | 1.0E-5 | 0.03 | 0.0306358 | 0.0307154 | 0.0305623 | 0 |
| 1734652620 | 0.0306363 | 4.0E-5 | 0.13 | 0.0305967 | 0.0306621 | 0.0305305 | 0 |
| 1734566220 | 0.0305967 | -0.000225 | -0.73 | 0.0308213 | 0.0308099 | 0.0303596 | 0 |
| 1734479820 | 0.0308215 | -2.8E-5 | -0.09 | 0.0308418 | 0.0308399 | 0.0307309 | 0 |
| 1734393420 | 0.0308499 | 9.4E-5 | 0.31 | 0.0307569 | 0.030857 | 0.0307427 | 0 |
| 1734307020 | 0.030756 | 0 | 0.00 | 0.030756 | 0.030756 | 0.030756 | 0 |
| 1734220620 | 0.030756 | 0 | 0.00 | 0.030756 | 0.030756 | 0.030756 | 0 |
| 1734134220 | 0.030756 | -3.6E-5 | -0.12 | 0.0307919 | 0.0308294 | 0.030737 | 0 |
| 1734047820 | 0.0307919 | 2.1E-5 | 0.07 | 0.0307713 | 0.030877 | 0.030712 | 0 |
| 1733961420 | 0.0307713 | 3.9E-5 | 0.13 | 0.0307448 | 0.0308147 | 0.0306837 | 0 |
| 1733875020 | 0.0307325 | -0.000155 | -0.50 | 0.0308819 | 0.030857 | 0.0306903 | 0 |
| 1733788620 | 0.0308877 | 3.3E-5 | 0.11 | 0.030847 | 0.0308885 | 0.0307682 | 0 |
| 1733702220 | 0.0308551 | 0 | 0.00 | 0.0308551 | 0.0308551 | 0.0308551 | 0 |
| 1733615820 | 0.0308551 | 0 | 0.00 | 0.0308551 | 0.0308551 | 0.0308551 | 0 |
| 1733529420 | 0.0308551 | -0.000107 | -0.35 | 0.0309617 | 0.0309209 | 0.0308308 | 0 |
| 1733443020 | 0.0309617 | 8.3E-5 | 0.27 | 0.03092 | 0.0309617 | 0.0308237 | 0 |
| 1733356620 | 0.0308789 | 0.0001144 | 0.37 | 0.03072 | 0.0309214 | 0.0307266 | 0 |
| 1733270220 | 0.0307645 | 8.8E-5 | 0.29 | 0.030674 | 0.0307645 | 0.030539 | 0 |
| 1733183820 | 0.0306767 | -0.000134 | -0.43 | 0.0307233 | 0.0307008 | 0.0306081 | 0 |
| 1733097420 | 0.0308106 | 0 | 0.00 | 0.0308106 | 0.0308106 | 0.0308106 | 0 |
| 1733011020 | 0.0308106 | 0 | 0.00 | 0.0308106 | 0.0308106 | 0.0308106 | 0 |
| 1732924620 | 0.0308106 | 5.0E-5 | 0.16 | 0.0307382 | 0.0308319 | 0.0306593 | 0 |
| 1732838220 | 0.0307604 | -9.5E-5 | -0.31 | 0.0308504 | 0.0307621 | 0.0306781 | 0 |
| 1732751820 | 0.0308551 | 1.0E-5 | 0.03 | 0.0308432 | 0.0308551 | 0.0306955 | 0 |
| 1732665420 | 0.0308451 | -5.5E-5 | -0.18 | 0.0308999 | 0.0308751 | 0.030755 | 0 |
| 1732579020 | 0.0308999 | 0.0002024 | 0.66 | 0.0306903 | 0.0308999 | 0.0307172 | 0 |
| 1732492620 | 0.0306975 | 0 | 0.00 | 0.0306975 | 0.0306975 | 0.0306975 | 0 |
| 1732406220 | 0.0306975 | 0 | 0.00 | 0.0306975 | 0.0306975 | 0.0306975 | 0 |
| 1732319820 | 0.0306975 | -5.3E-5 | -0.17 | 0.0307481 | 0.0307403 | 0.0306311 | 0 |
| 1732233420 | 0.03075 | -3.2E-5 | -0.10 | 0.030782 | 0.0307711 | 0.0306762 | 0 |
| 1732147020 | 0.030782 | -0.000139 | -0.45 | 0.0309185 | 0.0309023 | 0.0306936 | 0 |
| 1732060620 | 0.0309214 | 0.0001122 | 0.36 | 0.0308105 | 0.0309267 | 0.0308021 | 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
