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 | 0.0008275 | 1.59398235543 | 0.051914 | 0.0528317 | 0.0517005 | 0 | 0 | FX |
| 4 | 0.000602 | 1.15459488488 | 0.0521395 | 0.0535827 | 0.0517005 | 0 | 0 | FX |
| 12 | 0.0023445 | 4.65206262278 | 0.050397 | 0.0535827 | 0.0501929 | 0 | 0 | FX |
| 26 | 0.0020515 | 4.04714933912 | 0.05069 | 0.0535827 | 0.0483239 | 0 | 0 | FX |
| 52 | 0.0029066 | 5.83245877889 | 0.0498349 | 0.0535827 | 0.0476475 | 0 | 0 | FX |
| 156 | -0.0035488 | -6.30446098173 | 0.0562903 | 3652.7464 | 0.0468702 | 0 | 0 | FX |
| 260 | -0.0082599 | -13.5405089064 | 0.0610014 | 3652.7464 | 0.002683 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 0.052746 | 0.0004206 | 0.80 | 0.0523285 | 0.0528317 | 0.0522 | 0 |
| 1732147020 | 0.0523254 | 8.8E-5 | 0.17 | 0.0522805 | 0.0525316 | 0.052148 | 0 |
| 1732060620 | 0.0522375 | -0.000342 | -0.65 | 0.0525708 | 0.0526694 | 0.0521732 | 0 |
| 1731974220 | 0.052579 | 0.000372 | 0.71 | 0.0521948 | 0.0526316 | 0.0521866 | 0 |
| 1731887820 | 0.052207 | 4.6E-5 | 0.09 | 0.0524475 | 0.0524475 | 0.0520536 | 0 |
| 1731801420 | 0.0521607 | 0 | 0.00 | 0.0521607 | 0.0521607 | 0.0521607 | 0 |
| 1731715020 | 0.0521607 | 0.0002103 | 0.40 | 0.0519484 | 0.052232 | 0.051807 | 0 |
| 1731628620 | 0.0519504 | 3.5E-5 | 0.07 | 0.051914 | 0.0521105 | 0.0517005 | 0 |
| 1731542220 | 0.0519155 | -7.7E-5 | -0.15 | 0.051993 | 0.0524766 | 0.0518251 | 0 |
| 1731455820 | 0.051993 | -0.00034 | -0.65 | 0.0523402 | 0.0523531 | 0.0518891 | 0 |
| 1731369420 | 0.0523334 | -0.000618 | -1.17 | 0.0529467 | 0.0531275 | 0.0522425 | 0 |
| 1731283020 | 0.052951 | -0.0001 | -0.19 | 0.0530549 | 0.0530549 | 0.052925 | 0 |
| 1731196620 | 0.0530512 | 0 | 0.00 | 0.0530512 | 0.0530512 | 0.0530512 | 0 |
| 1731110220 | 0.0530512 | -0.000477 | -0.89 | 0.0535271 | 0.0534711 | 0.0529038 | 0 |
| 1731023820 | 0.0535285 | 0.0008156 | 1.55 | 0.0527231 | 0.0535827 | 0.0529008 | 0 |
| 1730937420 | 0.0527129 | 0.0001571 | 0.30 | 0.0525555 | 0.0529365 | 0.0522809 | 0 |
| 1730851020 | 0.0525558 | 5.9E-5 | 0.11 | 0.0525238 | 0.052718 | 0.0524305 | 0 |
| 1730764620 | 0.0524969 | 0.0002453 | 0.47 | 0.0522795 | 0.0525282 | 0.05224 | 0 |
| 1730678220 | 0.0522516 | -7.0E-6 | -0.01 | 0.0522588 | 0.0524325 | 0.0522467 | 0 |
| 1730591820 | 0.0522588 | 0 | 0.00 | 0.0522588 | 0.0522588 | 0.0522588 | 0 |
| 1730505420 | 0.0522588 | 6.6E-5 | 0.13 | 0.0522008 | 0.0524991 | 0.0520824 | 0 |
| 1730419020 | 0.0521932 | 2.5E-5 | 0.05 | 0.0521747 | 0.0522709 | 0.0518623 | 0 |
| 1730332620 | 0.0521678 | -0.000156 | -0.30 | 0.052323 | 0.0525994 | 0.052018 | 0 |
| 1730246220 | 0.0523234 | 0.0001004 | 0.19 | 0.052227 | 0.0524212 | 0.0521515 | 0 |
| 1730159820 | 0.052223 | -0.000205 | -0.39 | 0.052429 | 0.0524616 | 0.0519265 | 0 |
| 1730073420 | 0.0524275 | 3.2E-5 | 0.06 | 0.0523418 | 0.0525572 | 0.0523418 | 0 |
| 1729986960 | 0.052396 | 0 | 0.00 | 0.052396 | 0.052396 | 0.052396 | 0 |
| 1729900620 | 0.052396 | 8.8E-5 | 0.17 | 0.0523055 | 0.0525284 | 0.0521745 | 0 |
| 1729814220 | 0.0523084 | 0.0001677 | 0.32 | 0.0521395 | 0.0524541 | 0.0520792 | 0 |
| 1729727820 | 0.0521407 | -0.000677 | -1.28 | 0.0528196 | 0.0529064 | 0.0519159 | 0 |
| 1729641420 | 0.0528179 | 0.0003299 | 0.63 | 0.052486 | 0.052869 | 0.0524494 | 0 |
| 1729555020 | 0.052488 | 0.0001877 | 0.36 | 0.0522969 | 0.0525343 | 0.052178 | 0 |
| 1729468620 | 0.0523003 | 6.0E-6 | 0.01 | 0.0522945 | 0.0524527 | 0.0522546 | 0 |
| 1729382220 | 0.0522945 | 0 | 0.00 | 0.0522945 | 0.0522945 | 0.0522945 | 0 |
| 1729295820 | 0.0522945 | 1.5E-5 | 0.03 | 0.052282 | 0.0525385 | 0.0522374 | 0 |
| 1729209420 | 0.0522796 | 0.0001076 | 0.21 | 0.0521678 | 0.0523064 | 0.0518759 | 0 |
| 1729123020 | 0.052172 | 0.0001382 | 0.27 | 0.0520317 | 0.0523085 | 0.052045 | 0 |
| 1729036620 | 0.0520338 | -0.000195 | -0.37 | 0.0522185 | 0.0521965 | 0.0519317 | 0 |
| 1728950220 | 0.0522287 | -0.000197 | -0.38 | 0.052429 | 0.0525645 | 0.0520949 | 0 |
| 1728863820 | 0.0524258 | -0.000125 | -0.24 | 0.0525403 | 0.0526154 | 0.0523833 | 0 |
| 1728777420 | 0.0525505 | 0 | 0.00 | 0.0525505 | 0.0525505 | 0.0525505 | 0 |
| 1728691020 | 0.0525505 | 0.0003593 | 0.69 | 0.0521925 | 0.0526164 | 0.0521845 | 0 |
| 1728604620 | 0.0521912 | 0.0004213 | 0.81 | 0.0517681 | 0.052268 | 0.0517866 | 0 |
| 1728518220 | 0.0517699 | -2.4E-5 | -0.05 | 0.0518007 | 0.0520035 | 0.0516424 | 0 |
| 1728431820 | 0.0517934 | -0.000602 | -1.15 | 0.052403 | 0.0523237 | 0.0517521 | 0 |
| 1728345420 | 0.0523956 | 0.0002677 | 0.51 | 0.0521315 | 0.0525242 | 0.0521239 | 0 |
| 1728259020 | 0.0521279 | 1.5E-5 | 0.03 | 0.052135 | 0.0521674 | 0.0520935 | 0 |
| 1728172620 | 0.0521134 | 0 | 0.00 | 0.0521134 | 0.0521134 | 0.0521134 | 0 |
| 1728086220 | 0.0521134 | 0.0003139 | 0.61 | 0.0518025 | 0.0522267 | 0.0517575 | 0 |
| 1727999820 | 0.0517995 | -0.000377 | -0.72 | 0.0521693 | 0.052455 | 0.0516367 | 0 |
| 1727913420 | 0.052176 | 0.0002766 | 0.53 | 0.0519197 | 0.0523058 | 0.0517361 | 0 |
| 1727827020 | 0.0518994 | -3.8E-5 | -0.07 | 0.0519369 | 0.0522909 | 0.0517557 | 0 |
| 1727740620 | 0.0519378 | -0.000409 | -0.78 | 0.0523574 | 0.0525739 | 0.0518956 | 0 |
| 1727654220 | 0.0523469 | -9.0E-6 | -0.02 | 0.0523257 | 0.052429 | 0.0522552 | 0 |
| 1727567760 | 0.052356 | 0 | 0.00 | 0.052356 | 0.052356 | 0.052356 | 0 |
| 1727481360 | 0.052356 | 0.0003159 | 0.61 | 0.0520359 | 0.052464 | 0.0519446 | 0 |
| 1727395020 | 0.0520401 | 4.4E-5 | 0.08 | 0.0519982 | 0.0523739 | 0.0518442 | 0 |
| 1727308620 | 0.0519965 | 0.000234 | 0.45 | 0.051767 | 0.052223 | 0.051475 | 0 |
| 1727222220 | 0.0517625 | -9.5E-5 | -0.18 | 0.051862 | 0.0520464 | 0.0516575 | 0 |
| 1727135820 | 0.0518575 | 0.0005135 | 1.00 | 0.0512255 | 0.0519573 | 0.0514369 | 0 |
| 1727049420 | 0.051344 | -7.0E-6 | -0.01 | 0.0513507 | 0.0513827 | 0.0512595 | 0 |
| 1726963020 | 0.0513507 | 0 | 0.00 | 0.0513507 | 0.0513507 | 0.0513507 | 0 |
| 1726876620 | 0.0513507 | 0.0001747 | 0.34 | 0.0511613 | 0.0515483 | 0.0509299 | 0 |
| 1726790220 | 0.051176 | -0.000119 | -0.23 | 0.0512937 | 0.0515245 | 0.0510311 | 0 |
| 1726703820 | 0.0512954 | 0.0001845 | 0.36 | 0.0511202 | 0.0513287 | 0.0510621 | 0 |
| 1726617420 | 0.0511109 | 0.0001091 | 0.21 | 0.0510015 | 0.0511691 | 0.0508655 | 0 |
| 1726531020 | 0.0510018 | 0.0001455 | 0.29 | 0.0508594 | 0.0510352 | 0.0507475 | 0 |
| 1726444620 | 0.0508563 | 2.0E-6 | 0.00 | 0.0508546 | 0.050918 | 0.0508194 | 0 |
| 1726358220 | 0.0508546 | 0 | 0.00 | 0.0508546 | 0.0508546 | 0.0508546 | 0 |
| 1726271820 | 0.0508546 | 6.3E-5 | 0.12 | 0.0507895 | 0.0509855 | 0.0506461 | 0 |
| 1726185420 | 0.0507919 | 6.9E-5 | 0.14 | 0.0507244 | 0.0508472 | 0.0503778 | 0 |
| 1726099020 | 0.050723 | 0.0001554 | 0.31 | 0.050561 | 0.050768 | 0.0504838 | 0 |
| 1726012620 | 0.0505676 | -0.000126 | -0.25 | 0.050691 | 0.050835 | 0.05045 | 0 |
| 1725926220 | 0.0506935 | 0.0001207 | 0.24 | 0.050574 | 0.0507288 | 0.0503375 | 0 |
| 1725839820 | 0.0505728 | 4.1E-5 | 0.08 | 0.0505321 | 0.0505796 | 0.050506 | 0 |
| 1725753420 | 0.0505321 | 0 | 0.00 | 0.0505321 | 0.0505321 | 0.0505321 | 0 |
| 1725667020 | 0.0505321 | -0.000294 | -0.58 | 0.050821 | 0.0509954 | 0.0504413 | 0 |
| 1725580620 | 0.0508259 | 0.0003264 | 0.65 | 0.050484 | 0.0509675 | 0.0504634 | 0 |
| 1725494220 | 0.0504995 | 0.0001304 | 0.26 | 0.0503821 | 0.0506612 | 0.0501929 | 0 |
| 1725407820 | 0.0503691 | -0.000323 | -0.64 | 0.0506865 | 0.0506955 | 0.050259 | 0 |
| 1725321420 | 0.0506926 | -4.0E-5 | -0.08 | 0.0507253 | 0.0507985 | 0.0504174 | 0 |
| 1725235020 | 0.0507328 | 0 | 0.00 | 0.0507328 | 0.0507328 | 0.0507328 | 0 |
| 1725148620 | 0.0507328 | 0 | 0.00 | 0.0507328 | 0.0507328 | 0.0507328 | 0 |
| 1725062220 | 0.0507328 | -0.000113 | -0.22 | 0.0508374 | 0.0512273 | 0.0506905 | 0 |
| 1724975820 | 0.0508457 | 0.0004426 | 0.88 | 0.050397 | 0.0510157 | 0.0504234 | 0 |
| 1724889420 | 0.0504031 | -7.2E-5 | -0.14 | 0.0504805 | 0.0506452 | 0.0503333 | 0 |
| 1724803020 | 0.0504755 | -9.5E-5 | -0.19 | 0.050569 | 0.0506307 | 0.0502935 | 0 |
| 1724716620 | 0.0505701 | 0.0002135 | 0.42 | 0.0503465 | 0.0506527 | 0.050158 | 0 |
| 1724630220 | 0.0503566 | -8.9E-5 | -0.18 | 0.0504258 | 0.0504794 | 0.0503305 | 0 |
| 1724543820 | 0.0504459 | 0 | 0.00 | 0.0504459 | 0.0504459 | 0.0504459 | 0 |
| 1724457420 | 0.0504459 | 0.000507 | 1.02 | 0.04994 | 0.050534 | 0.0499104 | 0 |
| 1724371020 | 0.0499389 | -0.000307 | -0.61 | 0.050243 | 0.0502765 | 0.0498694 | 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
