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 | 0.0017759 | 0.41522978394 | 0.4276909 | 0.434772 | 0.4270201 | 0 | 0 | FX |
| 4 | -0.0105095 | -2.38865138872 | 0.4399763 | 0.4503062 | 0.4231396 | 0 | 0 | FX |
| 12 | -0.00768 | -1.75684689903 | 0.4371468 | 0.462926 | 0.4231396 | 0 | 0 | FX |
| 26 | 0.0029229 | 0.685251858015 | 0.4265439 | 0.462926 | 0.4062962 | 0 | 0 | FX |
| 52 | 0.0166201 | 4.02573158511 | 0.4128467 | 0.462926 | 0.0127595 | 0 | 0 | FX |
| 156 | -0.061921 | -12.6012489525 | 0.4913878 | 66261.395 | 0.0127595 | 0 | 0 | FX |
| 260 | -0.1021268 | -19.2114427262 | 0.5315936 | 66261.395 | 0.0079808 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 0.4296292 | -0.000166 | -0.04 | 0.4296902 | 0.4319931 | 0.4290109 | 0 |
| 1732233420 | 0.4297956 | 0.0002909 | 0.07 | 0.429513 | 0.4331319 | 0.4280617 | 0 |
| 1732147020 | 0.4295047 | -0.001729 | -0.40 | 0.43167 | 0.4317094 | 0.4278884 | 0 |
| 1732060620 | 0.4312333 | -0.002384 | -0.55 | 0.4336144 | 0.4340408 | 0.4281568 | 0 |
| 1731974220 | 0.4336177 | 0.0053997 | 1.26 | 0.4281696 | 0.434772 | 0.4283346 | 0 |
| 1731887820 | 0.428218 | 0.0005259 | 0.12 | 0.4279735 | 0.4304569 | 0.4270201 | 0 |
| 1731801420 | 0.4276921 | -0.000568 | -0.13 | 0.4276909 | 0.4276921 | 0.4276921 | 0 |
| 1731715020 | 0.4282606 | 0.0026867 | 0.63 | 0.4255641 | 0.4314624 | 0.4241482 | 0 |
| 1731628620 | 0.4255739 | -0.00117 | -0.27 | 0.4268 | 0.4285457 | 0.4231396 | 0 |
| 1731542220 | 0.4267436 | -0.002596 | -0.60 | 0.4293756 | 0.4337357 | 0.4257792 | 0 |
| 1731455820 | 0.42934 | -0.004524 | -1.04 | 0.4339796 | 0.4334904 | 0.4277455 | 0 |
| 1731369420 | 0.4338638 | -0.007264 | -1.65 | 0.44105 | 0.4428152 | 0.4322003 | 0 |
| 1731283020 | 0.4411276 | -0.001077 | -0.24 | 0.4420424 | 0.4420903 | 0.44093 | 0 |
| 1731196620 | 0.4422043 | 0 | 0.00 | 0.4422043 | 0.4422043 | 0.4422043 | 0 |
| 1731110220 | 0.4422043 | -0.006828 | -1.52 | 0.4490754 | 0.4481011 | 0.440389 | 0 |
| 1731023820 | 0.4490322 | 0.0091137 | 2.07 | 0.4399943 | 0.4503062 | 0.4416135 | 0 |
| 1730937420 | 0.4399185 | -0.006761 | -1.51 | 0.4465465 | 0.4427309 | 0.4363399 | 0 |
| 1730851020 | 0.4466797 | 0.0029547 | 0.67 | 0.4439207 | 0.4479217 | 0.4435352 | 0 |
| 1730764620 | 0.443725 | 0.0018809 | 0.43 | 0.4420462 | 0.4455282 | 0.4412461 | 0 |
| 1730678220 | 0.4418441 | 0.0013038 | 0.30 | 0.4403676 | 0.4435672 | 0.4403676 | 0 |
| 1730591820 | 0.4405403 | -0.001795 | -0.41 | 0.4404497 | 0.4423349 | 0.4403676 | 0 |
| 1730505420 | 0.4423349 | 0.000649 | 0.15 | 0.4416845 | 0.4439622 | 0.4392365 | 0 |
| 1730419020 | 0.4416859 | 0.0014555 | 0.33 | 0.440251 | 0.4447004 | 0.4376073 | 0 |
| 1730332620 | 0.4402304 | 0.0002625 | 0.06 | 0.4399427 | 0.4431109 | 0.4375301 | 0 |
| 1730246220 | 0.4399679 | 0.000978 | 0.22 | 0.439009 | 0.4476238 | 0.4377626 | 0 |
| 1730159820 | 0.4389899 | -0.000869 | -0.20 | 0.4398594 | 0.4411088 | 0.4365206 | 0 |
| 1730073420 | 0.439859 | -0.000117 | -0.03 | 0.4390016 | 0.4407662 | 0.4390016 | 0 |
| 1729986960 | 0.4399763 | 0 | 0.00 | 0.4399763 | 0.4399763 | 0.4399763 | 0 |
| 1729900620 | 0.4399763 | 6.6E-5 | 0.02 | 0.4399075 | 0.4419701 | 0.4386244 | 0 |
| 1729814220 | 0.4399103 | 0.0032131 | 0.74 | 0.436665 | 0.440377 | 0.4364408 | 0 |
| 1729727820 | 0.4366972 | -0.006518 | -1.47 | 0.443205 | 0.4443686 | 0.4348904 | 0 |
| 1729641420 | 0.443215 | 0.0019014 | 0.43 | 0.4412905 | 0.4442764 | 0.4399458 | 0 |
| 1729555020 | 0.4413136 | -0.000318 | -0.07 | 0.4416517 | 0.4423109 | 0.439648 | 0 |
| 1729468620 | 0.4416318 | 1.9E-5 | 0.00 | 0.4416124 | 0.4427294 | 0.440762 | 0 |
| 1729382220 | 0.4416124 | -8.0E-6 | -0.00 | 0.4416209 | 0.4416209 | 0.4416124 | 0 |
| 1729295820 | 0.4416209 | 0.0015297 | 0.35 | 0.4401014 | 0.4429092 | 0.4404502 | 0 |
| 1729209420 | 0.4400912 | -0.00013 | -0.03 | 0.4403001 | 132.19999 | 0.436776 | 0 |
| 1729123020 | 0.4402216 | 0.0002966 | 0.07 | 0.4398853 | 0.4429112 | 0.4398588 | 0 |
| 1729036620 | 0.439925 | -0.002374 | -0.54 | 0.4422272 | 0.4423487 | 0.4395425 | 0 |
| 1728950220 | 0.442299 | -0.002803 | -0.63 | 0.4451243 | 0.4463994 | 0.4408806 | 0 |
| 1728863820 | 0.4451023 | -0.001417 | -0.32 | 0.4465984 | 0.4469204 | 0.4447421 | 0 |
| 1728777420 | 0.4465196 | 0 | 0.00 | 0.4465196 | 0.4465196 | 0.4465196 | 0 |
| 1728691020 | 0.4465196 | 0.0030719 | 0.69 | 0.443385 | 0.449918 | 0.4434169 | 0 |
| 1728604620 | 0.4434477 | 0.0031777 | 0.72 | 0.4402244 | 0.4442161 | 0.4402352 | 0 |
| 1728518220 | 0.44027 | -0.001696 | -0.38 | 0.442009 | 0.4434043 | 0.4387409 | 0 |
| 1728431820 | 0.4419659 | -0.004614 | -1.03 | 0.44669 | 0.4465905 | 0.4413908 | 0 |
| 1728345420 | 0.44658 | 0.0024029 | 0.54 | 0.4441761 | 0.449724 | 0.4438606 | 0 |
| 1728259020 | 0.4441771 | -2.2E-5 | -0.00 | 0.444164 | 0.4444561 | 0.4437178 | 0 |
| 1728172620 | 0.4441995 | 0 | 0.00 | 0.4441998 | 0.4461798 | 0.4424241 | 0 |
| 1728086220 | 0.4441995 | 0.0002934 | 0.07 | 0.4439298 | 0.445893 | 0.4409154 | 0 |
| 1727999820 | 0.4439061 | -0.003518 | -0.79 | 0.4473269 | 0.449432 | 0.4424477 | 0 |
| 1727913420 | 0.4474246 | 0.0011664 | 0.26 | 0.4465166 | 0.4487028 | 0.4444712 | 0 |
| 1727827020 | 0.4462582 | -0.003416 | -0.76 | 0.44966 | 0.451669 | 0.4444923 | 0 |
| 1727740620 | 0.4496746 | -0.00483 | -1.06 | 0.4545969 | 0.4560961 | 0.4492404 | 0 |
| 1727654220 | 0.4545045 | 0.0003667 | 0.08 | 0.4541979 | 0.4548815 | 0.4536479 | 0 |
| 1727567760 | 0.4541378 | 0 | 0.00 | 0.4541378 | 0.4541378 | 0.4541378 | 0 |
| 1727481360 | 0.4541378 | 0.0016704 | 0.37 | 0.4524442 | 0.462926 | 0.4477458 | 0 |
| 1727395020 | 0.4524674 | 0.0018525 | 0.41 | 0.4505678 | 0.4541268 | 0.4491805 | 0 |
| 1727308620 | 0.4506149 | -0.000291 | -0.06 | 0.4509186 | 0.4544537 | 0.4485021 | 0 |
| 1727222220 | 0.4509059 | 0.0023766 | 0.53 | 0.4486812 | 0.4546116 | 0.448142 | 0 |
| 1727135820 | 0.4485293 | 0.0021125 | 0.47 | 0.4453206 | 0.4548393 | 0.4455927 | 0 |
| 1727049420 | 0.4464168 | -0.000235 | -0.05 | 0.4466485 | 0.4468537 | 0.445818 | 0 |
| 1726963020 | 0.4466514 | 3.0E-6 | 0.00 | 0.4466485 | 0.4466542 | 0.446572 | 0 |
| 1726876620 | 0.4466485 | 0.0015257 | 0.34 | 0.445014 | 0.4505663 | 0.4427992 | 0 |
| 1726790220 | 0.4451228 | 0.0008646 | 0.19 | 0.4443163 | 0.4480974 | 0.4426834 | 0 |
| 1726703820 | 0.4442582 | 0.0012003 | 0.27 | 0.4431131 | 0.4469686 | 0.439067 | 0 |
| 1726617420 | 0.4430579 | 0.0007061 | 0.16 | 0.4422602 | 0.4438861 | 0.440623 | 0 |
| 1726531020 | 0.4423518 | 0.0025924 | 0.59 | 0.4397294 | 0.442574 | 0.438907 | 0 |
| 1726444620 | 0.4397594 | 0.0004772 | 0.11 | 0.4392228 | 0.4402011 | 0.4391477 | 0 |
| 1726358220 | 0.4392822 | 0 | 0.00 | 0.4392822 | 0.4392822 | 0.4392822 | 0 |
| 1726271820 | 0.4392822 | -7.3E-5 | -0.02 | 0.4393293 | 0.4410088 | 0.4378585 | 0 |
| 1726185420 | 0.4393554 | 0.003958 | 0.91 | 0.4354938 | 0.4438717 | 0.4330548 | 0 |
| 1726099020 | 0.4353974 | 0.0008891 | 0.20 | 0.4344686 | 0.4371025 | 0.4335903 | 0 |
| 1726012620 | 0.4345083 | -0.001653 | -0.38 | 0.4361227 | 0.4378027 | 0.4339802 | 0 |
| 1725926220 | 0.4361618 | -0.000953 | -0.22 | 0.4371053 | 0.439843 | 0.4340296 | 0 |
| 1725839820 | 0.437115 | 0.0004015 | 0.09 | 0.4367157 | 0.4384213 | 0.4363518 | 0 |
| 1725753420 | 0.4367135 | -2.0E-6 | -0.00 | 0.4374109 | 0.4374109 | 0.4367135 | 0 |
| 1725667020 | 0.4367157 | -0.003481 | -0.79 | 0.4401357 | 0.442547 | 0.435544 | 0 |
| 1725580620 | 0.4401969 | 0.0039536 | 0.91 | 0.4360637 | 0.4408809 | 0.4358444 | 0 |
| 1725494220 | 0.4362433 | 0.0022675 | 0.52 | 0.4340038 | 0.4400084 | 0.4325725 | 0 |
| 1725407820 | 0.4339758 | -0.003706 | -0.85 | 0.4373703 | 0.4368744 | 0.4329969 | 0 |
| 1725321420 | 0.4376822 | 0.0005354 | 0.12 | 0.4368813 | 0.4417331 | 0.4348487 | 0 |
| 1725235020 | 0.4371468 | 0 | 0.00 | 0.4371468 | 0.4371468 | 0.4371468 | 0 |
| 1725148620 | 0.4371468 | 0 | 0.00 | 0.4371468 | 0.4371468 | 0.4371468 | 0 |
| 1725062220 | 0.4371468 | -0.002206 | -0.50 | 0.4393247 | 0.4430529 | 0.4368298 | 0 |
| 1724975820 | 0.4393525 | 0.0020231 | 0.46 | 0.4373353 | 0.4444084 | 0.4378551 | 0 |
| 1724889420 | 0.4373294 | -0.002814 | -0.64 | 0.4401851 | 0.4404933 | 0.4359921 | 0 |
| 1724803020 | 0.4401438 | -6.6E-5 | -0.01 | 0.4402026 | 0.4410516 | 0.4380184 | 0 |
| 1724716620 | 0.4402093 | 0.0009593 | 0.22 | 0.4391784 | 0.4410122 | 0.4371292 | 0 |
| 1724630220 | 0.43925 | -0.000977 | -0.22 | 0.4401759 | 0.4404555 | 0.439158 | 0 |
| 1724543820 | 0.4402265 | 1.2E-5 | 0.00 | 0.4402149 | 0.440229 | 0.4375529 | 0 |
| 1724457420 | 0.4402149 | 0.0073594 | 1.70 | 0.4328043 | 0.441028 | 0.4328509 | 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
