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 | 0.003615 | 0.381937474247 | 0.94649 | 0.952625 | 0.94255 | 0 | 0 | FX |
| 4 | 0.022475 | 2.42284100342 | 0.92763 | 0.952625 | 0.914 | 0 | 0 | FX |
| 12 | 0.051195 | 5.69523089075 | 0.89891 | 0.952625 | 0.8916 | 0 | 0 | FX |
| 26 | 0.02933 | 3.18536015856 | 0.920775 | 0.952625 | 0.8916 | 0 | 0 | FX |
| 52 | 0.036425 | 3.9866255144 | 0.91368 | 539.73018 | 0.8916 | 0 | 0 | FX |
| 156 | 0.064265 | 7.25469610765 | 0.88584 | 539.73018 | 0.8699 | 0 | 0 | FX |
| 260 | 0.0475372 | 5.26688410555 | 0.9025678 | 539.73018 | 0.8096835 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.948245 | 0.0054 | 0.57 | 0.942675 | 0.951745 | 0.9437 | 0 |
| 1732060620 | 0.942845 | -0.00097 | -0.10 | 0.943895 | 0.95024 | 0.94255 | 0 |
| 1731974220 | 0.943815 | -0.00554 | -0.58 | 0.949235 | 0.949465 | 0.94265 | 0 |
| 1731887820 | 0.949355 | 0.001005 | 0.11 | 0.94835 | 0.949715 | 0.94835 | 0 |
| 1731801420 | 0.94835 | 0 | 0.00 | 0.94835 | 0.94835 | 0.94835 | 0 |
| 1731715020 | 0.94835 | -0.00154 | -0.16 | 0.949865 | 0.9509 | 0.944085 | 0 |
| 1731628620 | 0.94989 | 0.00327 | 0.35 | 0.9465 | 0.952625 | 0.94495 | 0 |
| 1731542220 | 0.94662 | 0.00469 | 0.50 | 0.94205 | 0.94732 | 0.938645 | 0 |
| 1731455820 | 0.94193 | 0.00408 | 0.44 | 0.93785 | 0.9439 | 0.93925 | 0 |
| 1731369420 | 0.93785 | 0.00454 | 0.49 | 0.93343 | 0.940885 | 0.93255 | 0 |
| 1731283020 | 0.93331 | 0.00071 | 0.08 | 0.9326 | 0.933905 | 0.9326 | 0 |
| 1731196620 | 0.9326 | 0 | 0.00 | 0.9326 | 0.9326 | 0.9326 | 0 |
| 1731110220 | 0.9326 | 0.00623 | 0.67 | 0.9263 | 0.93569 | 0.92605 | 0 |
| 1731023820 | 0.92637 | -0.0054 | -0.58 | 0.93179 | 0.93131 | 0.92375 | 0 |
| 1730937420 | 0.93177 | 0.01711 | 1.87 | 0.91474 | 0.936085 | 0.926395 | 0 |
| 1730851020 | 0.91466 | -0.00494 | -0.54 | 0.91964 | 0.9196 | 0.914 | 0 |
| 1730764620 | 0.9196 | -2.0E-5 | -0.00 | 0.91968 | 0.91966 | 0.91615 | 0 |
| 1730678220 | 0.91962 | 0.00057 | 0.06 | 0.91905 | 0.919755 | 0.918825 | 0 |
| 1730591820 | 0.91905 | 0 | 0.00 | 0.91905 | 0.91905 | 0.91905 | 0 |
| 1730505420 | 0.91905 | 0.000235 | 0.03 | 0.91878 | 0.92325 | 0.91695 | 0 |
| 1730419020 | 0.918815 | -0.002085 | -0.23 | 0.92098 | 0.92435 | 0.9183 | 0 |
| 1730332620 | 0.9209 | -0.00328 | -0.35 | 0.92422 | 0.925225 | 0.91975 | 0 |
| 1730246220 | 0.92418 | -0.00034 | -0.04 | 0.92448 | 0.928625 | 0.92355 | 0 |
| 1730159820 | 0.92452 | -0.00173 | -0.19 | 0.92625 | 0.9275 | 0.9235 | 0 |
| 1730073420 | 0.92625 | 0.0003 | 0.03 | 0.92595 | 0.927035 | 0.92578 | 0 |
| 1729986960 | 0.92595 | 0 | 0.00 | 0.92595 | 0.92595 | 0.92595 | 0 |
| 1729900620 | 0.92595 | 0.0021 | 0.23 | 0.92389 | 0.92655 | 0.92245 | 0 |
| 1729814220 | 0.92385 | -0.00378 | -0.41 | 0.92763 | 0.928465 | 0.92325 | 0 |
| 1729727820 | 0.92763 | 0.00145 | 0.16 | 0.92623 | 0.92925 | 0.9253 | 0 |
| 1729641420 | 0.92618 | 0.00159 | 0.17 | 0.9246 | 0.92656 | 0.92255 | 0 |
| 1729555020 | 0.92459 | 0.00441 | 0.48 | 0.92009 | 0.92505 | 0.92015 | 0 |
| 1729468620 | 0.92018 | 0.00058 | 0.06 | 0.9196 | 0.92081 | 0.9196 | 0 |
| 1729382220 | 0.9196 | 0 | 0.00 | 0.9196 | 0.9196 | 0.9196 | 0 |
| 1729295820 | 0.9196 | -0.00385 | -0.42 | 0.9233 | 0.923015 | 0.9194 | 0 |
| 1729209420 | 0.92345 | 0.0027 | 0.29 | 0.92089 | 0.92495 | 0.91965 | 0 |
| 1729123020 | 0.92075 | 0.00196 | 0.21 | 0.91886 | 0.921385 | 0.9173 | 0 |
| 1729036620 | 0.91879 | 0.00211 | 0.23 | 0.91663 | 0.919 | 0.91595 | 0 |
| 1728950220 | 0.91668 | 0.00123 | 0.13 | 0.91549 | 0.91841 | 0.9136 | 0 |
| 1728863820 | 0.91545 | 0.0021 | 0.23 | 0.91335 | 0.91565 | 0.91335 | 0 |
| 1728777420 | 0.91335 | 0 | 0.00 | 0.91335 | 0.91335 | 0.91335 | 0 |
| 1728691020 | 0.91335 | -0.00125 | -0.14 | 0.91458 | 0.91522 | 0.9128 | 0 |
| 1728604620 | 0.9146 | 0.00065 | 0.07 | 0.91395 | 0.91742 | 0.912725 | 0 |
| 1728518220 | 0.91395 | 0.00283 | 0.31 | 0.911135 | 0.91445 | 0.91095 | 0 |
| 1728431820 | 0.91112 | -8.0E-5 | -0.01 | 0.91117 | 0.9123 | 0.9093 | 0 |
| 1728345420 | 0.9112 | -0.00026 | -0.03 | 0.91155 | 0.91292 | 0.9097 | 0 |
| 1728259020 | 0.91146 | 0.00086 | 0.09 | 0.9106 | 0.912285 | 0.9106 | 0 |
| 1728172620 | 0.9106 | 0 | 0.00 | 0.9106 | 0.9106 | 0.9106 | 0 |
| 1728086220 | 0.9106 | 0.004525 | 0.50 | 0.906215 | 0.91317 | 0.906 | 0 |
| 1727999820 | 0.906075 | 0.000875 | 0.10 | 0.90536 | 0.908405 | 0.9051 | 0 |
| 1727913420 | 0.9052 | 0.00134 | 0.15 | 0.903725 | 0.9064 | 0.90225 | 0 |
| 1727827020 | 0.90386 | 0.0059 | 0.66 | 0.89796 | 0.90535 | 0.8972 | 0 |
| 1727740620 | 0.89796 | 0.00266 | 0.30 | 0.895295 | 0.89976 | 0.8921 | 0 |
| 1727654220 | 0.8953 | -0.0001 | -0.01 | 0.8954 | 0.89653 | 0.895055 | 0 |
| 1727567760 | 0.8954 | 0 | 0.00 | 0.8954 | 0.8954 | 0.8954 | 0 |
| 1727481360 | 0.8954 | 0.00063 | 0.07 | 0.89471 | 0.8989 | 0.892595 | 0 |
| 1727395020 | 0.89477 | -0.00365 | -0.41 | 0.89848 | 0.9008 | 0.8936 | 0 |
| 1727308620 | 0.89842 | 0.00484 | 0.54 | 0.893615 | 0.89913 | 0.8917 | 0 |
| 1727222220 | 0.89358 | -0.0064 | -0.71 | 0.90003 | 0.9006 | 0.8932 | 0 |
| 1727135820 | 0.89998 | 0.003945 | 0.44 | 0.89619 | 0.90225 | 0.8954 | 0 |
| 1727049420 | 0.896035 | 0.001135 | 0.13 | 0.8949 | 0.89626 | 0.8949 | 0 |
| 1726963020 | 0.8949 | 0 | 0.00 | 0.8949 | 0.8949 | 0.8949 | 0 |
| 1726876620 | 0.8949 | -0.00124 | -0.14 | 0.896025 | 0.89797 | 0.8942 | 0 |
| 1726790220 | 0.89614 | -0.00372 | -0.41 | 0.89983 | 0.8997 | 0.8944 | 0 |
| 1726703820 | 0.89986 | 0.0008 | 0.09 | 0.899125 | 0.901135 | 0.8917 | 0 |
| 1726617420 | 0.89906 | 0.00053 | 0.06 | 0.89852 | 0.89998 | 0.89715 | 0 |
| 1726531020 | 0.89853 | -0.00334 | -0.37 | 0.90192 | 0.90275 | 0.89785 | 0 |
| 1726444620 | 0.90187 | -0.00028 | -0.03 | 0.90215 | 0.902975 | 0.9016 | 0 |
| 1726358220 | 0.90215 | 0 | 0.00 | 0.90215 | 0.90215 | 0.90215 | 0 |
| 1726271820 | 0.90215 | -0.000575 | -0.06 | 0.90266 | 0.90315 | 0.9007 | 0 |
| 1726185420 | 0.902725 | -0.005485 | -0.60 | 0.90824 | 0.90865 | 0.9025 | 0 |
| 1726099020 | 0.90821 | 0.000735 | 0.08 | 0.907415 | 0.90894 | 0.9045 | 0 |
| 1726012620 | 0.907475 | 0.00127 | 0.14 | 0.90619 | 0.9079 | 0.904985 | 0 |
| 1725926220 | 0.906205 | 0.00424 | 0.47 | 0.901985 | 0.90635 | 0.9024 | 0 |
| 1725839820 | 0.901965 | 0.000465 | 0.05 | 0.9015 | 0.902335 | 0.9015 | 0 |
| 1725753420 | 0.9015 | 0 | 0.00 | 0.9015 | 0.9015 | 0.9015 | 0 |
| 1725667020 | 0.9015 | 0.001475 | 0.16 | 0.89998 | 0.903735 | 0.89636 | 0 |
| 1725580620 | 0.900025 | -0.0024 | -0.27 | 0.902515 | 0.903 | 0.8986 | 0 |
| 1725494220 | 0.902425 | -0.00266 | -0.29 | 0.905125 | 0.905805 | 0.90125 | 0 |
| 1725407820 | 0.905085 | 0.001515 | 0.17 | 0.90357 | 0.906935 | 0.9023 | 0 |
| 1725321420 | 0.90357 | -0.00053 | -0.06 | 0.905425 | 0.9055 | 0.8973 | 0 |
| 1725235020 | 0.9041 | 0 | 0.00 | 0.9041 | 0.9041 | 0.9041 | 0 |
| 1725148620 | 0.9041 | 0 | 0.00 | 0.9041 | 0.9041 | 0.9041 | 0 |
| 1725062220 | 0.9041 | 0.001515 | 0.17 | 0.902485 | 0.9055 | 0.9012 | 0 |
| 1724975820 | 0.902585 | 0.00362 | 0.40 | 0.8989 | 0.904515 | 0.8976 | 0 |
| 1724889420 | 0.898965 | 0.004315 | 0.48 | 0.894715 | 0.90055 | 0.8953 | 0 |
| 1724803020 | 0.89465 | -0.001055 | -0.12 | 0.895675 | 0.89681 | 0.8934 | 0 |
| 1724716620 | 0.895705 | 0.00185 | 0.21 | 0.89369 | 0.8969 | 0.8936 | 0 |
| 1724630220 | 0.893855 | 0.001605 | 0.18 | 0.893815 | 0.89395 | 0.89225 | 0 |
| 1724543820 | 0.89225 | 0 | 0.00 | 0.89225 | 0.89225 | 0.89225 | 0 |
| 1724457420 | 0.89225 | -0.007305 | -0.81 | 0.899595 | 0.90045 | 0.89225 | 0 |
| 1724371020 | 0.899555 | 0.00299 | 0.33 | 0.896485 | 0.901075 | 0.89545 | 0 |
| 1724284620 | 0.896565 | -0.002095 | -0.23 | 0.898695 | 0.900885 | 0.8948 | 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
