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 | 0.000511 | 1.17254276569 | 0.0435805 | 0.0443395 | 0.0434535 | 0 | 0 | FX |
| 4 | 0.000409 | 0.936301722658 | 0.0436825 | 0.0445665 | 0.0430075 | 0 | 0 | FX |
| 12 | 0.001421 | 3.33016955508 | 0.0426705 | 0.0445665 | 0.042322 | 0 | 0 | FX |
| 26 | 0.0014595 | 3.42348470632 | 0.042632 | 0.0445665 | 0.0411415 | 0 | 0 | FX |
| 52 | 0.0018375 | 4.34870071473 | 0.042254 | 0.0445665 | 0.0406585 | 0 | 0 | FX |
| 156 | -0.003145 | -6.65798693807 | 0.0472365 | 0.0532875 | 0.040414 | 0 | 0 | FX |
| 260 | -0.008798 | -16.6346817421 | 0.0528895 | 0.0547415 | 0.040414 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 0.044047 | 0 | 0.00 | 0.044047 | 0.044047 | 0.044047 | 0 |
| 1732406220 | 0.044047 | 0 | 0.00 | 0.044047 | 0.044047 | 0.044047 | 0 |
| 1732319820 | 0.044047 | 0.000166 | 0.38 | 0.0438545 | 0.0443394 | 0.0438585 | 0 |
| 1732233420 | 0.043881 | 0.0002715 | 0.62 | 0.043606 | 0.0440269 | 0.0434975 | 0 |
| 1732147020 | 0.0436095 | -3.9E-5 | -0.09 | 0.0436895 | 0.043731 | 0.0434535 | 0 |
| 1732060620 | 0.0436485 | -0.00029 | -0.66 | 0.043928 | 0.044001 | 0.0435965 | 0 |
| 1731974220 | 0.043939 | 0.0003535 | 0.81 | 0.0435805 | 0.0439955 | 0.0436205 | 0 |
| 1731887820 | 0.0435855 | 8.0E-6 | 0.02 | 0.0435335 | 0.0436375 | 0.0434685 | 0 |
| 1731801420 | 0.0435775 | 0 | 0.00 | 0.0435775 | 0.0435775 | 0.0435775 | 0 |
| 1731715020 | 0.0435775 | 0.000392 | 0.91 | 0.0431845 | 0.043621 | 0.043124 | 0 |
| 1731628620 | 0.0431855 | 2.5E-5 | 0.06 | 0.0431599 | 0.0433345 | 0.0430075 | 0 |
| 1731542220 | 0.0431605 | -0.000174 | -0.40 | 0.043336 | 0.043726 | 0.04306 | 0 |
| 1731455820 | 0.0433345 | -1.1E-5 | -0.03 | 0.043352 | 0.043403 | 0.0430745 | 0 |
| 1731369420 | 0.043345 | -0.000579 | -1.32 | 0.0439205 | 0.0440905 | 0.0432025 | 0 |
| 1731283020 | 0.043924 | -9.5E-5 | -0.22 | 0.0439675 | 0.044019 | 0.0439085 | 0 |
| 1731196620 | 0.044019 | 0 | 0.00 | 0.044019 | 0.044019 | 0.044019 | 0 |
| 1731110220 | 0.044019 | -0.000492 | -1.11 | 0.0445075 | 0.0444574 | 0.0439115 | 0 |
| 1731023820 | 0.0445115 | 0.0005965 | 1.36 | 0.043922 | 0.0445665 | 0.0439605 | 0 |
| 1730937420 | 0.043915 | -0.000142 | -0.32 | 0.0440625 | 0.0440985 | 0.043624 | 0 |
| 1730851020 | 0.044057 | -1.1E-5 | -0.02 | 0.044089 | 0.0442395 | 0.043987 | 0 |
| 1730764620 | 0.0440675 | 0.000202 | 0.46 | 0.043884 | 0.044113 | 0.0438259 | 0 |
| 1730678220 | 0.0438655 | 5.4E-5 | 0.12 | 0.0438814 | 0.043972 | 0.0438115 | 0 |
| 1730591820 | 0.0438115 | 0 | 0.00 | 0.0438115 | 0.0438115 | 0.0438115 | 0 |
| 1730505420 | 0.0438115 | -0.000236 | -0.54 | 0.0440549 | 0.044025 | 0.043769 | 0 |
| 1730419020 | 0.0440479 | 0.0003339 | 0.76 | 0.043725 | 0.0440785 | 0.0433755 | 0 |
| 1730332620 | 0.043714 | 0.000206 | 0.47 | 0.0435105 | 0.043925 | 0.0433655 | 0 |
| 1730246220 | 0.043508 | -3.7E-5 | -0.08 | 0.043545 | 0.0436545 | 0.043409 | 0 |
| 1730159820 | 0.043545 | -0.000137 | -0.31 | 0.0436825 | 0.043753 | 0.0432495 | 0 |
| 1730073420 | 0.0436825 | 3.4E-5 | 0.08 | 0.043726 | 0.0437515 | 0.0436485 | 0 |
| 1729986960 | 0.0436485 | 0 | 0.00 | 0.0436485 | 0.0436485 | 0.0436485 | 0 |
| 1729900620 | 0.0436485 | -5.0E-7 | -0.00 | 0.043645 | 0.043759 | 0.0435315 | 0 |
| 1729814220 | 0.043649 | 0.000122 | 0.28 | 0.043521 | 0.043725 | 0.0434695 | 0 |
| 1729727820 | 0.043527 | -0.000399 | -0.91 | 0.043934 | 0.0439994 | 0.043219 | 0 |
| 1729641420 | 0.0439265 | 0.0001985 | 0.45 | 0.043726 | 0.0440785 | 0.0436875 | 0 |
| 1729555020 | 0.043728 | 0.0001815 | 0.42 | 0.043546 | 0.0437634 | 0.0434495 | 0 |
| 1729468620 | 0.0435465 | -1.0E-6 | -0.00 | 0.0436645 | 0.043666 | 0.0435055 | 0 |
| 1729382220 | 0.0435475 | 0 | 0.00 | 0.0435475 | 0.0435475 | 0.0435475 | 0 |
| 1729295820 | 0.0435475 | 5.0E-5 | 0.11 | 0.0434985 | 0.0436865 | 0.043452 | 0 |
| 1729209420 | 0.0434975 | -0.000115 | -0.26 | 0.043616 | 0.0436664 | 0.0432535 | 0 |
| 1729123020 | 0.043613 | 0.000267 | 0.62 | 0.0433425 | 0.043783 | 0.0433945 | 0 |
| 1729036620 | 0.043346 | -0.000261 | -0.60 | 0.0435965 | 0.043533 | 0.0432765 | 0 |
| 1728950220 | 0.043607 | -0.000281 | -0.64 | 0.0438895 | 0.0439555 | 0.0435215 | 0 |
| 1728863820 | 0.0438875 | -9.7E-5 | -0.22 | 0.04395 | 0.0440445 | 0.043856 | 0 |
| 1728777420 | 0.0439845 | 0 | 0.00 | 0.0439845 | 0.0439845 | 0.0439845 | 0 |
| 1728691020 | 0.0439845 | 0.000292 | 0.67 | 0.0436905 | 0.044038 | 0.0437325 | 0 |
| 1728604620 | 0.0436925 | 0.000346 | 0.80 | 0.0433495 | 0.043745 | 0.0433495 | 0 |
| 1728518220 | 0.0433465 | -6.6E-5 | -0.15 | 0.0434215 | 0.043572 | 0.043251 | 0 |
| 1728431820 | 0.043413 | -0.000536 | -1.22 | 0.0439525 | 0.04391 | 0.043366 | 0 |
| 1728345420 | 0.0439485 | 0.0003715 | 0.85 | 0.0435835 | 0.044026 | 0.0435835 | 0 |
| 1728259020 | 0.043577 | 9.0E-6 | 0.02 | 0.0435965 | 0.0436244 | 0.0435495 | 0 |
| 1728172620 | 0.0435675 | 0 | 0.00 | 0.0435675 | 0.0435675 | 0.0435675 | 0 |
| 1728086220 | 0.0435675 | 3.4E-5 | 0.08 | 0.0435405 | 0.0436915 | 0.043365 | 0 |
| 1727999820 | 0.0435335 | 8.3E-5 | 0.19 | 0.0434505 | 0.0440005 | 0.043331 | 0 |
| 1727913420 | 0.0434505 | 0.000188 | 0.43 | 0.0432785 | 0.043542 | 0.0430935 | 0 |
| 1727827020 | 0.0432625 | 2.0E-5 | 0.05 | 0.0432365 | 0.043477 | 0.043169 | 0 |
| 1727740620 | 0.0432429 | -0.000447 | -1.02 | 0.043696 | 0.043846 | 0.043192 | 0 |
| 1727654220 | 0.0436895 | 4.0E-6 | 0.01 | 0.0437215 | 0.0437395 | 0.043638 | 0 |
| 1727567760 | 0.043685 | 0 | 0.00 | 0.043685 | 0.043685 | 0.043685 | 0 |
| 1727481360 | 0.043685 | 0.000313 | 0.72 | 0.04337 | 0.043738 | 0.0433385 | 0 |
| 1727395020 | 0.043372 | -9.2E-5 | -0.21 | 0.043464 | 0.043711 | 0.0432505 | 0 |
| 1727308620 | 0.043464 | 0.0003215 | 0.75 | 0.043147 | 0.043635 | 0.0429724 | 0 |
| 1727222220 | 0.0431425 | -2.2E-5 | -0.05 | 0.0431669 | 0.0433765 | 0.0430395 | 0 |
| 1727135820 | 0.043164 | 0.000123 | 0.29 | 0.04294 | 0.0433954 | 0.0431105 | 0 |
| 1727049420 | 0.043041 | -2.4E-5 | -0.06 | 0.0430065 | 0.0430685 | 0.042973 | 0 |
| 1726963020 | 0.043065 | 0 | 0.00 | 0.043065 | 0.043065 | 0.043065 | 0 |
| 1726876620 | 0.043065 | 6.0E-5 | 0.14 | 0.0429855 | 0.043199 | 0.0427145 | 0 |
| 1726790220 | 0.0430045 | -0.000177 | -0.41 | 0.043174 | 0.043307 | 0.0428889 | 0 |
| 1726703820 | 0.043182 | 6.0E-6 | 0.01 | 0.0431795 | 0.043245 | 0.0430085 | 0 |
| 1726617420 | 0.0431755 | 0.000206 | 0.48 | 0.04297 | 0.043216 | 0.0428525 | 0 |
| 1726531020 | 0.0429695 | 4.1E-5 | 0.10 | 0.04293 | 0.0430495 | 0.04276 | 0 |
| 1726444620 | 0.042928 | 2.2E-5 | 0.05 | 0.042964 | 0.0429775 | 0.0429045 | 0 |
| 1726358220 | 0.042906 | 0 | 0.00 | 0.042906 | 0.042906 | 0.042906 | 0 |
| 1726271820 | 0.042906 | 5.9E-5 | 0.14 | 0.0428474 | 0.04301 | 0.0427745 | 0 |
| 1726185420 | 0.0428474 | 1.2E-5 | 0.03 | 0.042835 | 0.0429135 | 0.0425265 | 0 |
| 1726099020 | 0.042835 | 0.000232 | 0.54 | 0.042597 | 0.042892 | 0.0425695 | 0 |
| 1726012620 | 0.042603 | -0.000198 | -0.46 | 0.042796 | 0.042877 | 0.0425565 | 0 |
| 1725926220 | 0.0428015 | 0.0001055 | 0.25 | 0.0426965 | 0.0428275 | 0.042485 | 0 |
| 1725839820 | 0.042696 | 3.5E-5 | 0.08 | 0.0426845 | 0.0427105 | 0.0426375 | 0 |
| 1725753420 | 0.042661 | 0 | 0.00 | 0.042661 | 0.042661 | 0.042661 | 0 |
| 1725667020 | 0.042661 | -0.000201 | -0.47 | 0.042858 | 0.0429765 | 0.042588 | 0 |
| 1725580620 | 0.042862 | 0.0002885 | 0.68 | 0.0425555 | 0.0429295 | 0.042516 | 0 |
| 1725494220 | 0.0425735 | 0.0001356 | 0.32 | 0.04245 | 0.042663 | 0.042322 | 0 |
| 1725407820 | 0.0424379 | -0.000254 | -0.59 | 0.0426895 | 0.0426905 | 0.0423695 | 0 |
| 1725321420 | 0.042692 | -4.7E-5 | -0.11 | 0.0426705 | 0.042769 | 0.042458 | 0 |
| 1725235020 | 0.0427395 | 0 | 0.00 | 0.0427395 | 0.0427395 | 0.0427395 | 0 |
| 1725148620 | 0.0427395 | 0 | 0.00 | 0.0427395 | 0.0427395 | 0.0427395 | 0 |
| 1725062220 | 0.0427395 | -5.2E-5 | -0.12 | 0.0427849 | 0.043089 | 0.0426604 | 0 |
| 1724975820 | 0.0427915 | 0.000293 | 0.69 | 0.0424965 | 0.042935 | 0.0424965 | 0 |
| 1724889420 | 0.0424985 | -5.8E-5 | -0.14 | 0.0425645 | 0.0426345 | 0.0423795 | 0 |
| 1724803020 | 0.042557 | -0.000243 | -0.57 | 0.0427995 | 0.0428395 | 0.042475 | 0 |
| 1724716620 | 0.0428 | 0.000159 | 0.37 | 0.042632 | 0.04286 | 0.0424895 | 0 |
| 1724630220 | 0.042641 | -5.4E-5 | -0.13 | 0.042777 | 0.042777 | 0.042639 | 0 |
| 1724543820 | 0.0426949 | 0 | 0.00 | 0.0426949 | 0.0426949 | 0.0426949 | 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
