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 | 8.2E-5 | 0.0217652348681 | 0.3767476 | 0.3772087 | 0.3764638 | 0 | 0 | FX |
| 4 | -0.0001191 | -0.0315958113133 | 0.3769487 | 0.3791959 | 0.3753159 | 0 | 0 | FX |
| 12 | 6.99999999965E-7 | 0.000185760699342 | 0.3768289 | 0.3791959 | 0.3753159 | 0 | 0 | FX |
| 26 | -9.27E-5 | -0.0245939282446 | 0.3769223 | 0.3816307 | 0.3736666 | 0 | 0 | FX |
| 52 | -5.29999999999E-6 | -0.00140645147251 | 0.3768349 | 0.3816307 | 0.3736666 | 0 | 0 | FX |
| 156 | -0.0007816 | -0.206985386027 | 0.3776112 | 0.384117 | 0.3699103 | 0 | 0 | FX |
| 260 | -0.0001912 | -0.0507133823916 | 0.3770208 | 0.384117 | 0.3699103 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 0.3769043 | -3.0E-5 | -0.01 | 0.3769273 | 0.37698 | 0.3768336 | 0 |
| 1732147020 | 0.3769344 | 3.1E-5 | 0.01 | 0.3769725 | 0.3769962 | 0.3768115 | 0 |
| 1732060620 | 0.3769031 | 4.5E-5 | 0.01 | 0.376906 | 0.3769898 | 0.3767637 | 0 |
| 1731974220 | 0.376858 | 0.0003942 | 0.10 | 0.3784091 | 0.3769602 | 0.3766138 | 0 |
| 1731887820 | 0.3764638 | 0 | 0.00 | 0.3764638 | 0.3764638 | 0.3764638 | 0 |
| 1731801420 | 0.3764638 | -0.000431 | -0.11 | 0.3782656 | 0.3764638 | 0.3764638 | 0 |
| 1731715020 | 0.3768945 | 4.5E-5 | 0.01 | 0.3767476 | 0.3769584 | 0.3766271 | 0 |
| 1731628620 | 0.37685 | -3.7E-5 | -0.01 | 0.3768726 | 0.3769633 | 0.3766235 | 0 |
| 1731542220 | 0.376887 | -6.0E-7 | -0.00 | 0.3768962 | 0.3769637 | 0.3768047 | 0 |
| 1731455820 | 0.3768876 | 2.0E-6 | 0.00 | 0.3769247 | 0.3770244 | 0.3768598 | 0 |
| 1731369420 | 0.3768859 | -0.002188 | -0.58 | 0.3791958 | 0.3791958 | 0.376836 | 0 |
| 1731283020 | 0.3790739 | 0.0021503 | 0.57 | 0.3790739 | 0.3790739 | 0.3790739 | 0 |
| 1731196620 | 0.3769236 | 0 | 0.00 | 0.3769236 | 0.3769236 | 0.3769236 | 0 |
| 1731110220 | 0.3769236 | -6.1E-5 | -0.02 | 0.3769982 | 0.3770025 | 0.3768777 | 0 |
| 1731023820 | 0.3769846 | 0.0001589 | 0.04 | 0.3768432 | 0.3769912 | 0.3768412 | 0 |
| 1730937420 | 0.3768257 | -5.5E-5 | -0.01 | 0.3768348 | 0.376995 | 0.3767344 | 0 |
| 1730851020 | 0.3768805 | 5.8E-5 | 0.02 | 0.376819 | 0.377005 | 0.3768009 | 0 |
| 1730764620 | 0.3768223 | 0.0002199 | 0.06 | 0.3759546 | 0.377015 | 0.3759546 | 0 |
| 1730678220 | 0.3766024 | 0 | 0.00 | 0.3766024 | 0.3766024 | 0.3766024 | 0 |
| 1730591820 | 0.3766024 | -0.000314 | -0.08 | 0.3766024 | 0.376916 | 0.3753159 | 0 |
| 1730505420 | 0.376916 | 2.7E-5 | 0.01 | 0.3769804 | 0.377025 | 0.3768354 | 0 |
| 1730419020 | 0.3768888 | -1.6E-5 | -0.00 | 0.3769899 | 0.37705 | 0.3768675 | 0 |
| 1730332620 | 0.376905 | 5.1E-5 | 0.01 | 0.3768373 | 0.3770612 | 0.3768386 | 0 |
| 1730246220 | 0.3768544 | -9.0E-6 | -0.00 | 0.3768316 | 0.377025 | 0.3768134 | 0 |
| 1730159820 | 0.3768629 | 9.8E-5 | 0.03 | 0.3769686 | 0.37705 | 0.3767646 | 0 |
| 1730073420 | 0.3767646 | 0 | 0.00 | 0.3777829 | 0.3777829 | 0.3767646 | 0 |
| 1729986960 | 0.3767646 | 0 | 0.00 | 0.3767646 | 0.3767646 | 0.3767646 | 0 |
| 1729900620 | 0.3767646 | -0.000193 | -0.05 | 0.3769487 | 0.3770115 | 0.3767646 | 0 |
| 1729814220 | 0.3769575 | -2.8E-5 | -0.01 | 0.3766816 | 0.37705 | 0.3763074 | 0 |
| 1729727820 | 0.3769853 | 6.5E-5 | 0.02 | 0.3769407 | 0.37704 | 0.376829 | 0 |
| 1729641420 | 0.3769198 | -5.0E-5 | -0.01 | 0.3769921 | 0.37705 | 0.3768692 | 0 |
| 1729555020 | 0.3769694 | 0.0010213 | 0.27 | 0.3763477 | 0.37705 | 0.3763477 | 0 |
| 1729468620 | 0.3759481 | 0 | 0.00 | 0.3759481 | 0.3759481 | 0.3759481 | 0 |
| 1729382220 | 0.3759481 | -0.001023 | -0.27 | 0.3759481 | 0.3769713 | 0.3759481 | 0 |
| 1729295820 | 0.3769713 | 2.1E-5 | 0.01 | 0.3769647 | 0.37704 | 0.376765 | 0 |
| 1729209420 | 0.3769506 | 1.4E-5 | 0.00 | 0.3769572 | 0.37705 | 0.3768925 | 0 |
| 1729123020 | 0.3769362 | 3.5E-5 | 0.01 | 0.3769042 | 0.37705 | 0.3768654 | 0 |
| 1729036620 | 0.376901 | -1.8E-5 | -0.00 | 0.3769692 | 0.3770055 | 0.3767956 | 0 |
| 1728950220 | 0.3769191 | 0.0003723 | 0.10 | 0.3775468 | 0.3774638 | 0.3768354 | 0 |
| 1728863820 | 0.3765468 | -0.000356 | -0.09 | 0.3765468 | 0.3765468 | 0.3765468 | 0 |
| 1728777420 | 0.376903 | 0 | 0.00 | 0.376903 | 0.376903 | 0.376903 | 0 |
| 1728691020 | 0.376903 | -0.000103 | -0.03 | 0.3769322 | 0.376995 | 0.3768909 | 0 |
| 1728604620 | 0.3770064 | 0.0001705 | 0.05 | 0.376867 | 0.3773913 | 0.3768368 | 0 |
| 1728518220 | 0.3768359 | -5.3E-5 | -0.01 | 0.3767706 | 0.3770549 | 0.3768057 | 0 |
| 1728431820 | 0.3768892 | -5.5E-5 | -0.01 | 0.3770198 | 0.3770549 | 0.376827 | 0 |
| 1728345420 | 0.3769441 | 0.000254 | 0.07 | 0.3791369 | 0.3791369 | 0.3768617 | 0 |
| 1728259020 | 0.3766901 | 0 | 0.00 | 0.3766901 | 0.3766901 | 0.3766901 | 0 |
| 1728172620 | 0.3766901 | 0 | 0.00 | 0.3786933 | 0.3786933 | 0.3766901 | 0 |
| 1728086220 | 0.3766901 | -0.000306 | -0.08 | 0.3770012 | 0.3771355 | 0.3766901 | 0 |
| 1727999820 | 0.3769959 | 4.4E-5 | 0.01 | 0.3769483 | 0.3770299 | 0.376842 | 0 |
| 1727913420 | 0.3769519 | 3.8E-5 | 0.01 | 0.376934 | 0.3770299 | 0.3768803 | 0 |
| 1727827020 | 0.3769134 | -3.3E-5 | -0.01 | 0.3768925 | 0.37701 | 0.3768284 | 0 |
| 1727740620 | 0.3769468 | 0.0004531 | 0.12 | 0.376693 | 0.3770092 | 0.3765072 | 0 |
| 1727654220 | 0.3764937 | 0 | 0.00 | 0.3764937 | 0.3764937 | 0.3764937 | 0 |
| 1727567760 | 0.3764937 | 0 | 0.00 | 0.3764937 | 0.3764937 | 0.3764937 | 0 |
| 1727481360 | 0.3764937 | -0.000368 | -0.10 | 0.3769364 | 0.37697 | 0.3764937 | 0 |
| 1727395020 | 0.3768621 | 7.8E-5 | 0.02 | 0.3768179 | 0.3770022 | 0.3768213 | 0 |
| 1727308620 | 0.3767838 | -9.9E-5 | -0.03 | 0.376846 | 0.3769386 | 0.3767334 | 0 |
| 1727222220 | 0.3768828 | 5.4E-5 | 0.01 | 0.3769016 | 0.3769408 | 0.376783 | 0 |
| 1727135820 | 0.3768285 | -9.2E-5 | -0.02 | 0.3768613 | 0.3768988 | 0.3767978 | 0 |
| 1727049420 | 0.3769206 | 0 | 0.00 | 0.3769206 | 0.3769206 | 0.3769206 | 0 |
| 1726963020 | 0.3769206 | 0 | 0.00 | 0.3769206 | 0.3769206 | 0.3769206 | 0 |
| 1726876620 | 0.3769206 | 0.0001066 | 0.03 | 0.376858 | 0.376956 | 0.376804 | 0 |
| 1726790220 | 0.376814 | -5.0E-6 | -0.00 | 0.3767946 | 0.3769256 | 0.376766 | 0 |
| 1726703820 | 0.3768186 | 4.0E-5 | 0.01 | 0.3766461 | 0.3769495 | 0.3767089 | 0 |
| 1726617420 | 0.3767783 | 2.0E-5 | 0.01 | 0.3767092 | 0.37691 | 0.3766695 | 0 |
| 1726531020 | 0.3767581 | -0.000127 | -0.03 | 0.3771134 | 0.3771134 | 0.3767138 | 0 |
| 1726444620 | 0.3768848 | -4.9E-5 | -0.01 | 0.3771815 | 0.3776071 | 0.3768848 | 0 |
| 1726358220 | 0.3769342 | 0 | 0.00 | 0.3769342 | 0.3769342 | 0.3769342 | 0 |
| 1726271820 | 0.3769342 | 6.6E-5 | 0.02 | 0.376834 | 0.376938 | 0.3768089 | 0 |
| 1726185420 | 0.3768677 | 2.0E-5 | 0.01 | 0.3767878 | 0.3769337 | 0.3768233 | 0 |
| 1726099020 | 0.3768479 | 5.0E-6 | 0.00 | 0.3767797 | 0.3770729 | 0.3767262 | 0 |
| 1726012620 | 0.3768431 | -2.5E-5 | -0.01 | 0.3768181 | 0.3769123 | 0.3767182 | 0 |
| 1725926220 | 0.3768677 | -0.000526 | -0.14 | 0.3777806 | 0.3777806 | 0.3768342 | 0 |
| 1725839820 | 0.3773942 | 0.0005226 | 0.14 | 0.3773942 | 0.3773942 | 0.3765829 | 0 |
| 1725753420 | 0.3768716 | 0 | 0.00 | 0.3768716 | 0.3768716 | 0.3768716 | 0 |
| 1725667020 | 0.3768716 | 5.5E-5 | 0.01 | 0.3767574 | 0.3770698 | 0.3765929 | 0 |
| 1725580620 | 0.3768168 | -5.6E-5 | -0.01 | 0.3768185 | 0.3769608 | 0.3768168 | 0 |
| 1725494220 | 0.3768731 | 6.3E-5 | 0.02 | 0.3768411 | 0.3769482 | 0.3768475 | 0 |
| 1725407820 | 0.3768102 | 6.4E-5 | 0.02 | 0.3767533 | 0.3769365 | 0.3767151 | 0 |
| 1725321420 | 0.3767463 | 0.0003736 | 0.10 | 0.377792 | 0.377792 | 0.3767107 | 0 |
| 1725235020 | 0.3763727 | 0 | 0.00 | 0.3763727 | 0.3763727 | 0.3763727 | 0 |
| 1725148620 | 0.3763727 | 0 | 0.00 | 0.3774574 | 0.3774574 | 0.3763727 | 0 |
| 1725062220 | 0.3763727 | -0.000446 | -0.12 | 0.3768289 | 0.3769387 | 0.3763727 | 0 |
| 1724975820 | 0.3768186 | -2.8E-5 | -0.01 | 0.3768023 | 0.3769347 | 0.3766372 | 0 |
| 1724889420 | 0.3768462 | 8.0E-6 | 0.00 | 0.3768182 | 0.3769273 | 0.3768037 | 0 |
| 1724803020 | 0.3768386 | -4.0E-5 | -0.01 | 0.3768497 | 0.3769019 | 0.3767714 | 0 |
| 1724716620 | 0.3768785 | 0.0005571 | 0.15 | 0.3743578 | 0.3768936 | 0.3743578 | 0 |
| 1724630220 | 0.3763214 | 0 | 0.00 | 0.3763214 | 0.3763214 | 0.3763214 | 0 |
| 1724543820 | 0.3763214 | -0.000545 | -0.14 | 0.3738233 | 0.3768662 | 0.3738233 | 0 |
| 1724457420 | 0.3768662 | -1.0E-5 | -0.00 | 0.3768883 | 0.3768748 | 0.376757 | 0 |
| 1724371020 | 0.3768763 | 7.8E-5 | 0.02 | 0.3768609 | 0.3769 | 0.3767611 | 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
