Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0091108 | -0.477108176062 | 1.9095879 | 1.9189748 | 1.8978215 | 0 | 0 | FX |
| 4 | 0.0264054 | 1.40898557937 | 1.8740717 | 1.9189748 | 1.8707286 | 0 | 0 | FX |
| 12 | 0.0938253 | 5.19332502256 | 1.8066518 | 1.9189748 | 1.7932261 | 0 | 0 | FX |
| 26 | 0.105177 | 5.85846344018 | 1.7953001 | 1.9189748 | 1.7449257 | 0 | 0 | FX |
| 52 | 0.1064944 | 5.93619994217 | 1.7939827 | 1.9189748 | 1.7449257 | 0 | 0 | FX |
| 156 | 0.178811 | 10.3859279102 | 1.7216661 | 2.046543 | 1.7044047 | 0 | 0 | FX |
| 260 | 0.1378409 | 7.82015596866 | 1.7626362 | 2.046543 | 1.5841426 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737331020 | 1.8978215 | 0 | 0.00 | 1.8978215 | 1.8978215 | 1.8978215 | 0 |
| 1737244620 | 1.8978215 | -0 | -0.03 | 1.8978215 | 1.8984294 | 1.8978215 | 0 |
| 1737158220 | 1.8984294 | -0 | -0.18 | 1.8978399 | 1.8984294 | 1.8978399 | 0 |
| 1737071820 | 1.9018631 | 0 | 0.19 | 1.9007541 | 1.9018631 | 1.9007541 | 0 |
| 1736985420 | 1.8983373 | -0.01 | -0.59 | 1.8988165 | 1.8988165 | 1.8983373 | 0 |
| 1736899020 | 1.9095133 | -0.01 | -0.49 | 1.9081534 | 1.9095133 | 1.9081534 | 0 |
| 1736812620 | 1.9189748 | 0.01 | 0.63 | 1.9095879 | 1.9189748 | 1.9095879 | 0 |
| 1736726220 | 1.9068883 | 0 | 0.00 | 1.9068883 | 1.9068883 | 1.9068883 | 0 |
| 1736639820 | 1.9068883 | 0.01 | 0.45 | 1.9068883 | 1.9068883 | 1.8983373 | 0 |
| 1736553420 | 1.8983373 | -0 | -0.01 | 1.8984847 | 1.8984847 | 1.8983373 | 0 |
| 1736467020 | 1.8984478 | -0 | -0.15 | 1.8961839 | 1.8984478 | 1.8961839 | 0 |
| 1736380620 | 1.9013639 | 0.02 | 1.19 | 1.8891507 | 1.9013639 | 1.8891507 | 0 |
| 1736294220 | 1.8789689 | 0 | 0.04 | 1.8839825 | 1.8839825 | 1.8789689 | 0 |
| 1736207820 | 1.8783103 | -0.02 | -0.94 | 1.8965885 | 1.8965885 | 1.8783103 | 0 |
| 1736121420 | 1.8961655 | 0 | 0.00 | 1.8961655 | 1.8961655 | 1.8961655 | 0 |
| 1736035020 | 1.8961655 | -0 | -0.19 | 1.8961655 | 1.8997202 | 1.8961655 | 0 |
| 1735948620 | 1.8997202 | 0.01 | 0.35 | 1.9044744 | 1.9044744 | 1.8997202 | 0 |
| 1735862220 | 1.8930638 | 0.01 | 0.75 | 1.8930638 | 1.8930638 | 1.8788877 | 0 |
| 1735775820 | 1.8788877 | 0.01 | 0.44 | 1.8788877 | 1.8788877 | 1.8788877 | 0 |
| 1735689420 | 1.8707286 | 0 | 0.00 | 1.8707286 | 1.8707286 | 1.8707286 | 0 |
| 1735603020 | 1.8707286 | -0.01 | -0.27 | 1.8759411 | 1.8759411 | 1.8707286 | 0 |
| 1735516620 | 1.8757972 | 0 | 0.00 | 1.8757972 | 1.8757972 | 1.8757972 | 0 |
| 1735430220 | 1.8757972 | 0 | 0.11 | 1.8757972 | 1.8757972 | 1.8736946 | 0 |
| 1735343760 | 1.8736946 | -0 | -0.26 | 1.8736946 | 1.8784997 | 1.8736946 | 0 |
| 1735257420 | 1.8784997 | 0 | 0.00 | 1.8784997 | 1.8784997 | 1.8784997 | 0 |
| 1735171020 | 1.8784997 | -0 | -0.10 | 1.8796732 | 1.8796732 | 1.8784997 | 0 |
| 1735084620 | 1.880387 | -0 | -0.13 | 1.8800707 | 1.880387 | 1.8800707 | 0 |
| 1734998220 | 1.8828671 | 0.01 | 0.44 | 1.8740717 | 1.8828671 | 1.8740717 | 0 |
| 1734911820 | 1.8745387 | 0 | 0.00 | 1.8745387 | 1.8745387 | 1.8745387 | 0 |
| 1734825420 | 1.8745387 | -0.01 | -0.37 | 1.8745387 | 1.8815448 | 1.8745387 | 0 |
| 1734739020 | 1.8815448 | 0 | 0.06 | 1.8872002 | 1.8872002 | 1.8815448 | 0 |
| 1734652620 | 1.8804322 | 0.02 | 0.92 | 1.8844273 | 1.8844273 | 1.8804322 | 0 |
| 1734566220 | 1.8632877 | -0 | -0.05 | 1.8622587 | 1.8632877 | 1.8622587 | 0 |
| 1734479820 | 1.8641579 | 0 | 0.06 | 1.858878 | 1.8644423 | 1.858878 | 0 |
| 1734393420 | 1.8631102 | -0 | -0.04 | 1.8592491 | 1.8631102 | 1.8592491 | 0 |
| 1734307020 | 1.8638026 | 0 | 0.00 | 1.8638026 | 1.8638026 | 1.8638026 | 0 |
| 1734220620 | 1.8638026 | 0 | 0.00 | 1.8638026 | 1.8638026 | 1.8638026 | 0 |
| 1734134220 | 1.8638026 | 0 | 0.02 | 1.8687802 | 1.8691463 | 1.8638026 | 0 |
| 1734047820 | 1.8635185 | 0 | 0.19 | 1.861532 | 1.8635185 | 1.861532 | 0 |
| 1733961420 | 1.8599387 | 0 | 0.09 | 1.8565488 | 1.8599387 | 1.8565488 | 0 |
| 1733875020 | 1.8581893 | 0 | 0.27 | 1.8538915 | 1.8581893 | 1.8532942 | 0 |
| 1733788620 | 1.8532591 | 0 | 0.21 | 1.8535138 | 1.8535138 | 1.8516624 | 0 |
| 1733702220 | 1.8493688 | 0 | 0.00 | 1.8493688 | 1.8493688 | 1.8493688 | 0 |
| 1733615820 | 1.8493688 | 0 | 0.09 | 1.8493688 | 1.8493688 | 1.8477788 | 0 |
| 1733529420 | 1.8477788 | -0.01 | -0.52 | 1.8505587 | 1.8505587 | 1.8477788 | 0 |
| 1733443020 | 1.857501 | -0.01 | -0.30 | 1.8605757 | 1.8605757 | 1.857501 | 0 |
| 1733356620 | 1.8630392 | 0 | 0.17 | 1.8616028 | 1.8630392 | 1.8616028 | 0 |
| 1733270220 | 1.8598503 | 0 | 0.11 | 1.8647267 | 1.8647267 | 1.8598503 | 0 |
| 1733183820 | 1.8577657 | 0.01 | 0.52 | 1.8573158 | 1.8577657 | 1.8573158 | 0 |
| 1733097420 | 1.8481455 | 0 | 0.00 | 1.8481455 | 1.8481455 | 1.8481455 | 0 |
| 1733011020 | 1.8481455 | -0 | -0.25 | 1.8481455 | 1.8528553 | 1.8481455 | 0 |
| 1732924620 | 1.8528553 | -0 | -0.04 | 1.8521008 | 1.8528553 | 1.8521008 | 0 |
| 1732838220 | 1.8535665 | -0.01 | -0.28 | 1.8524341 | 1.8535665 | 1.8524341 | 0 |
| 1732751820 | 1.8587014 | 0 | 0.21 | 1.8650468 | 1.8650468 | 1.8587014 | 0 |
| 1732665420 | 1.8548937 | -0.01 | -0.63 | 1.8708091 | 1.8708091 | 1.8548937 | 0 |
| 1732579020 | 1.8666399 | -0.01 | -0.66 | 1.8666488 | 1.8666488 | 1.8666399 | 0 |
| 1732492620 | 1.8789509 | 0 | 0.00 | 1.8789509 | 1.8789509 | 1.8789509 | 0 |
| 1732406220 | 1.8789509 | 0 | 0.00 | 1.8789509 | 1.8789509 | 1.8789509 | 0 |
| 1732319820 | 1.8789509 | 0.02 | 1.07 | 1.8676559 | 1.8789509 | 1.8676559 | 0 |
| 1732233420 | 1.8590282 | 0.01 | 0.32 | 1.8545771 | 1.8590282 | 1.8545771 | 0 |
| 1732147020 | 1.8531889 | 0 | 0.07 | 1.8450769 | 1.8531889 | 1.8450769 | 0 |
| 1732060620 | 1.8518904 | 0.01 | 0.28 | 1.8462961 | 1.8518904 | 1.8462961 | 0 |
| 1731974220 | 1.8467494 | -0.01 | -0.42 | 1.855228 | 1.8562669 | 1.8467494 | 0 |
| 1731887820 | 1.8546299 | 0 | 0.00 | 1.8546299 | 1.8546299 | 1.8546299 | 0 |
| 1731801420 | 1.8546299 | 0 | 0.24 | 1.8546299 | 1.8546299 | 1.8546299 | 0 |
| 1731715020 | 1.8502786 | -0.01 | -0.38 | 1.8570336 | 1.8570336 | 1.8502786 | 0 |
| 1731628620 | 1.8573246 | 0.02 | 0.95 | 1.8527763 | 1.8573246 | 1.8527763 | 0 |
| 1731542220 | 1.8398351 | -0 | -0.16 | 1.8401294 | 1.8401294 | 1.8397832 | 0 |
| 1731455820 | 1.8427821 | 0.01 | 0.45 | 1.8367251 | 1.8427821 | 1.8367251 | 0 |
| 1731369420 | 1.8345715 | 0.01 | 0.59 | 1.8244147 | 1.8345715 | 1.8244147 | 0 |
| 1731283020 | 1.8238448 | 0.01 | 0.51 | 1.8238448 | 1.8238448 | 1.8238448 | 0 |
| 1731196620 | 1.8146223 | 0 | 0.00 | 1.8146223 | 1.8146223 | 1.8146223 | 0 |
| 1731110220 | 1.8146223 | -0 | -0.15 | 1.8130915 | 1.8146223 | 1.8130915 | 0 |
| 1731023820 | 1.8173539 | -0.01 | -0.49 | 1.8248062 | 1.8248062 | 1.8173539 | 0 |
| 1730937420 | 1.826229 | 0.03 | 1.75 | 1.826229 | 1.826229 | 1.7948223 | 0 |
| 1730851020 | 1.7948223 | 0 | 0.09 | 1.7948223 | 1.7948223 | 1.7932261 | 0 |
| 1730764620 | 1.7932261 | -0 | -0.23 | 1.7942707 | 1.79488 | 1.7932261 | 0 |
| 1730678220 | 1.7973624 | 0 | 0.00 | 1.7973624 | 1.7973624 | 1.7973624 | 0 |
| 1730591820 | 1.7973624 | -0 | -0.14 | 1.7973624 | 1.7998684 | 1.7973624 | 0 |
| 1730505420 | 1.7998683 | 0 | 0.08 | 1.7976268 | 1.7998683 | 1.7976268 | 0 |
| 1730419020 | 1.7985112 | -0.01 | -0.55 | 1.8034948 | 1.8034948 | 1.7985112 | 0 |
| 1730332620 | 1.8084142 | -0 | -0.16 | 1.8067186 | 1.8084142 | 1.807328 | 0 |
| 1730246220 | 1.8113284 | 0 | 0.26 | 1.8082553 | 1.8113284 | 1.8082554 | 0 |
| 1730159820 | 1.8066518 | -0 | -0.22 | 1.8066518 | 1.8106912 | 1.8066518 | 0 |
| 1730073420 | 1.8106912 | 0 | 0.00 | 1.8106912 | 1.8106912 | 1.8106912 | 0 |
| 1729986960 | 1.8106912 | 0 | 0.00 | 1.8106912 | 1.8106912 | 1.8106912 | 0 |
| 1729900620 | 1.8106912 | -0 | -0.03 | 1.8072695 | 1.8106912 | 1.8068437 | 0 |
| 1729814220 | 1.8112445 | -0 | -0.17 | 1.8127386 | 1.8127386 | 1.8112445 | 0 |
| 1729727820 | 1.8143277 | 0.01 | 0.44 | 1.8116975 | 1.8143277 | 1.8108001 | 0 |
| 1729641420 | 1.8063348 | 0 | 0.19 | 1.8081885 | 1.8081885 | 1.8063348 | 0 |
| 1729555020 | 1.802888 | 0 | 0.26 | 1.8001003 | 1.802888 | 1.8001003 | 0 |
| 1729468620 | 1.7981887 | 0 | 0.00 | 1.7981887 | 1.7981887 | 1.7981887 | 0 |
| 1729382220 | 1.7981887 | -0.01 | -0.30 | 1.7981887 | 1.8035946 | 1.7981887 | 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
