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 | 0.0199173 | 0.631533007828 | 3.1538019 | 3.2080316 | 3.1538019 | 0 | 0 | FX |
| 4 | 0.0011567 | 0.0364594866137 | 3.1725625 | 3.2080316 | 3.136 | 0 | 0 | FX |
| 12 | 0.1342192 | 4.41583155124 | 3.0395 | 3.2080316 | 3.0212697 | 0 | 0 | FX |
| 26 | 0.0446493 | 1.42691922606 | 3.1290699 | 3.2080316 | 3.0126767 | 0 | 0 | FX |
| 52 | 0.0912192 | 2.95926034063 | 3.0825 | 31.41 | 3.0126767 | 0 | 0 | FX |
| 156 | 0.2852192 | 9.87430154059 | 2.8885 | 15481.546 | 2.8465 | 0 | 0 | FX |
| 260 | 0.3412192 | 12.0465736981 | 2.8325 | 15481.546 | 2.6525 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 3.1737192 | -0.01 | -0.37 | 3.1737192 | 3.1856116 | 3.1737192 | 0 |
| 1734739020 | 3.1856116 | -0 | -0.05 | 3.1994982 | 3.1994982 | 3.1856116 | 0 |
| 1734652620 | 3.1871966 | 0.02 | 0.48 | 3.2080316 | 3.2080316 | 3.1871966 | 0 |
| 1734566220 | 3.1721049 | -0 | -0.04 | 3.1700419 | 3.1721049 | 3.1700419 | 0 |
| 1734479820 | 3.1733958 | 0 | 0.04 | 3.1647578 | 3.1738193 | 3.1647578 | 0 |
| 1734393420 | 3.1721444 | 0.01 | 0.47 | 3.1538019 | 3.1721444 | 3.1538019 | 0 |
| 1734307020 | 3.1572686 | -0 | -0.13 | 3.1572686 | 3.1572686 | 3.1572686 | 0 |
| 1734220620 | 3.1614507 | 0 | 0.00 | 3.1614507 | 3.1614507 | 3.1614507 | 0 |
| 1734134220 | 3.1614507 | 0 | 0.08 | 3.1680434 | 3.1686035 | 3.1614507 | 0 |
| 1734047820 | 3.1589728 | 0 | 0.05 | 3.1630895 | 3.1630895 | 3.1589728 | 0 |
| 1733961420 | 3.15725 | 0 | 0.15 | 3.1641147 | 3.1641147 | 3.1525 | 0 |
| 1733875020 | 3.1525 | -0.02 | -0.55 | 3.171016 | 3.1699042 | 3.136 | 0 |
| 1733788620 | 3.1697991 | 0.03 | 0.94 | 3.1498741 | 3.1697991 | 3.136 | 0 |
| 1733702220 | 3.1401281 | 0 | 0.00 | 3.1401281 | 3.1401281 | 3.1401281 | 0 |
| 1733615820 | 3.1401281 | 0 | 0.00 | 3.1401281 | 3.1401281 | 3.1401281 | 0 |
| 1733529420 | 3.1401281 | 0 | 0.00 | 3.1554495 | 3.1554495 | 3.1401281 | 0 |
| 1733443020 | 3.14 | -0.02 | -0.76 | 3.1619703 | 3.167287 | 3.14 | 0 |
| 1733356620 | 3.164 | 0.01 | 0.41 | 3.1563868 | 3.166157 | 3.1509999 | 0 |
| 1733270220 | 3.1509999 | -0.01 | -0.22 | 3.1706061 | 3.1706061 | 3.1509999 | 0 |
| 1733183820 | 3.158 | 0.02 | 0.62 | 3.1540262 | 3.1587 | 3.1540262 | 0 |
| 1733097420 | 3.1384833 | 0 | 0.00 | 3.1384833 | 3.1384833 | 3.1384833 | 0 |
| 1733011020 | 3.1384833 | -0 | -0.11 | 3.1384833 | 3.142 | 3.1384833 | 0 |
| 1732924620 | 3.142 | -0.02 | -0.52 | 3.1559808 | 3.1559808 | 3.142 | 0 |
| 1732838220 | 3.1584933 | 0.02 | 0.49 | 3.1446445 | 3.1584933 | 3.1446445 | 0 |
| 1732751820 | 3.1429999 | -0.02 | -0.77 | 3.168043 | 3.168043 | 3.1429999 | 0 |
| 1732665420 | 3.16725 | -0 | -0.13 | 3.1795573 | 3.1795573 | 3.1508564 | 0 |
| 1732579020 | 3.1715 | -0 | -0.15 | 3.1725625 | 3.1805 | 3.1715 | 0 |
| 1732492620 | 3.17616 | 0 | 0.00 | 3.17616 | 3.17616 | 3.17616 | 0 |
| 1732406220 | 3.17616 | -0 | -0.14 | 3.17616 | 3.1805 | 3.17616 | 0 |
| 1732319820 | 3.1805 | 0.03 | 0.87 | 3.1782349 | 3.1805 | 3.153 | 0 |
| 1732233420 | 3.153 | -0 | -0.11 | 3.1590925 | 3.165 | 3.153 | 0 |
| 1732147020 | 3.1565 | 0.01 | 0.29 | 3.139593 | 3.1567128 | 3.139593 | 0 |
| 1732060620 | 3.1475 | -0.01 | -0.40 | 3.1455381 | 3.16 | 3.1455381 | 0 |
| 1731974220 | 3.16 | -0 | -0.14 | 3.1654983 | 3.1654983 | 3.1463103 | 0 |
| 1731887820 | 3.1644777 | 0 | 0.00 | 3.1644777 | 3.1644777 | 3.1644777 | 0 |
| 1731801420 | 3.1644777 | 0.01 | 0.22 | 3.1644777 | 3.1644777 | 3.1644777 | 0 |
| 1731715020 | 3.1575 | 0.01 | 0.17 | 3.1574849 | 3.1575 | 3.152 | 0 |
| 1731628620 | 3.152 | 0 | 0.14 | 3.1718303 | 3.173168 | 3.1475 | 0 |
| 1731542220 | 3.1475 | 0 | 0.00 | 3.1410238 | 3.1496759 | 3.1410238 | 0 |
| 1731455820 | 3.1475 | 0.02 | 0.59 | 3.1326127 | 3.1475 | 3.1195 | 0 |
| 1731369420 | 3.1289102 | 0.01 | 0.21 | 3.1289102 | 3.1289102 | 3.1222082 | 0 |
| 1731283020 | 3.1222082 | 0 | 0.09 | 3.1222082 | 3.1222082 | 3.1222082 | 0 |
| 1731196620 | 3.1195 | 0 | 0.00 | 3.1195 | 3.1195 | 3.1195 | 0 |
| 1731110220 | 3.1195 | 0.01 | 0.35 | 3.1037855 | 3.1225 | 3.1037855 | 0 |
| 1731023820 | 3.10875 | -0.01 | -0.30 | 3.1306651 | 3.1306651 | 3.0565 | 0 |
| 1730937420 | 3.118 | 0.03 | 0.96 | 3.1065 | 3.1345 | 3.1065 | 0 |
| 1730851020 | 3.0884999 | -0.01 | -0.34 | 3.093265 | 3.099 | 3.0884999 | 0 |
| 1730764620 | 3.099 | 0.01 | 0.20 | 3.0873603 | 3.099 | 3.0873603 | 0 |
| 1730678220 | 3.0926802 | 0 | 0.00 | 3.0926802 | 3.0926802 | 3.0926802 | 0 |
| 1730591820 | 3.0926802 | -0 | -0.04 | 3.0926802 | 3.094 | 3.0926802 | 0 |
| 1730505420 | 3.094 | -0.01 | -0.19 | 3.0874932 | 3.096992 | 3.0874932 | 0 |
| 1730419020 | 3.1 | 0 | 0.15 | 3.0997851 | 3.1 | 3.0889554 | 0 |
| 1730332620 | 3.0955 | -0.01 | -0.39 | 3.0901188 | 3.1081543 | 3.0911611 | 0 |
| 1730246220 | 3.1075 | 0.01 | 0.24 | 3.1091262 | 3.1091262 | 3.0980032 | 0 |
| 1730159820 | 3.1 | -0.01 | -0.28 | 3.1063548 | 3.1095 | 3.1 | 0 |
| 1730073420 | 3.1087636 | 0 | 0.00 | 3.1087636 | 3.1087636 | 3.1087636 | 0 |
| 1729986960 | 3.1087636 | 0 | 0.00 | 3.1087636 | 3.1087636 | 3.1087636 | 0 |
| 1729900620 | 3.1087636 | -0 | -0.02 | 3.1071397 | 3.1087636 | 3.102158 | 0 |
| 1729814220 | 3.1095 | 0.01 | 0.27 | 3.1151521 | 3.1151521 | 3.109 | 0 |
| 1729727820 | 3.10125 | 0 | 0.00 | 3.109629 | 3.117883 | 3.10125 | 0 |
| 1729641420 | 3.10125 | -0.01 | -0.27 | 3.1014159 | 3.1095 | 3.100453 | 0 |
| 1729555020 | 3.1095 | 0.02 | 0.79 | 3.0883077 | 3.1095 | 3.0883077 | 0 |
| 1729468620 | 3.0849997 | 0 | 0.00 | 3.0849997 | 3.0849997 | 3.0849997 | 0 |
| 1729382220 | 3.0849997 | -0.01 | -0.30 | 3.0849997 | 3.0943 | 3.0849997 | 0 |
| 1729295820 | 3.0943 | -0 | -0.03 | 3.1030852 | 3.1030852 | 3.094274 | 0 |
| 1729209420 | 3.09525 | 0.01 | 0.32 | 3.097706 | 3.097706 | 3.0855 | 0 |
| 1729123020 | 3.0855 | 0.02 | 0.54 | 3.0787815 | 3.0894868 | 3.069 | 0 |
| 1729036620 | 3.069 | -0.01 | -0.32 | 3.0819009 | 3.0819009 | 3.069 | 0 |
| 1728950220 | 3.0788672 | 0 | 0.14 | 3.0826213 | 3.0826213 | 3.0788672 | 0 |
| 1728863820 | 3.0745695 | 0 | 0.12 | 3.0745695 | 3.0745695 | 3.0745695 | 0 |
| 1728777420 | 3.071 | 0 | 0.00 | 3.071 | 3.071 | 3.071 | 0 |
| 1728691020 | 3.071 | -0.01 | -0.16 | 3.0830205 | 3.0830205 | 3.071 | 0 |
| 1728604620 | 3.076 | 0 | 0.15 | 3.0838523 | 3.0838523 | 3.076 | 0 |
| 1728518220 | 3.07125 | -0.01 | -0.17 | 3.0696055 | 3.073 | 3.0696055 | 0 |
| 1728431820 | 3.0764999 | 0.01 | 0.21 | 3.069407 | 3.0764999 | 3.0674813 | 0 |
| 1728345420 | 3.07 | -0 | -0.05 | 3.0749737 | 3.0749737 | 3.07 | 0 |
| 1728259020 | 3.0716139 | 0 | 0.00 | 3.0716139 | 3.0716139 | 3.0716139 | 0 |
| 1728172620 | 3.0716139 | 0 | 0.00 | 3.0716139 | 3.0716139 | 3.0716139 | 0 |
| 1728086220 | 3.0716139 | 0.01 | 0.20 | 3.0652886 | 3.0716139 | 3.0579842 | 0 |
| 1727999820 | 3.065608 | 0.02 | 0.61 | 3.0525623 | 3.065608 | 3.045 | 0 |
| 1727913420 | 3.047 | 0 | 0.03 | 3.048484 | 3.048484 | 3.0437806 | 0 |
| 1727827020 | 3.046 | 0.01 | 0.21 | 3.0507073 | 3.0490776 | 3.0379999 | 0 |
| 1727740620 | 3.0395 | 0 | 0.00 | 3.0212697 | 3.0395 | 3.0212697 | 0 |
| 1727654220 | 3.0395 | 0 | 0.00 | 3.0395 | 3.0395 | 3.0395 | 0 |
| 1727567760 | 3.0395 | 0 | 0.00 | 3.0395 | 3.0395 | 3.0395 | 0 |
| 1727481360 | 3.0395 | -0 | -0.03 | 3.0359924 | 3.0395 | 3.0175 | 0 |
| 1727395020 | 3.0404569 | 0.02 | 0.76 | 3.0347626 | 3.0404569 | 3.0347626 | 0 |
| 1727308620 | 3.0175 | -0.04 | -1.31 | 3.0126767 | 3.0575 | 3.0126767 | 0 |
| 1727222220 | 3.0575 | 0.03 | 0.88 | 3.034846 | 3.0575 | 3.02865 | 0 |
| 1727135820 | 3.0307117 | -0 | -0.01 | 3.0303736 | 3.0307117 | 3.0303736 | 0 |
| 1727049420 | 3.0309575 | 0 | 0.00 | 3.0309575 | 3.0309575 | 3.0309575 | 0 |
| 1726963020 | 3.0309575 | 0 | 0.00 | 3.0309575 | 3.0309575 | 3.0309575 | 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
