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 | 0.0184314 | 0.591067926344 | 3.1183218 | 3.1445248 | 3.0651288 | 0 | 0 | FX |
| 4 | -0.0819489 | -2.5460231315 | 3.2187021 | 3.308801 | 3.0651288 | 0 | 0 | FX |
| 12 | -0.1471904 | -4.4821232618 | 3.2839436 | 3.3795253 | 3.0651288 | 0 | 0 | FX |
| 26 | -0.0812486 | -2.52481524404 | 3.2180018 | 3.3795253 | 3.0651288 | 0 | 0 | FX |
| 52 | 0.1657643 | 5.57943181814 | 2.9709889 | 3.3795253 | 2.8875858 | 0 | 0 | FX |
| 156 | -0.0713773 | -2.22488767212 | 3.2081305 | 3.6056946 | 0.4269285 | 0 | 0 | FX |
| 260 | -0.4301983 | -12.0606714165 | 3.5669515 | 3.6056946 | 0.4269285 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 3.0937102 | -0 | -0.15 | 3.0983139 | 3.0983139 | 3.0927794 | 0 |
| 1736035020 | 3.0983139 | 0 | 0.00 | 3.0983139 | 3.0983139 | 3.0983139 | 0 |
| 1735948620 | 3.0983139 | 0 | 0.15 | 3.092456 | 3.1120287 | 3.0873827 | 0 |
| 1735862220 | 3.0936915 | 0.02 | 0.67 | 3.0737021 | 3.1021722 | 3.0684662 | 0 |
| 1735775820 | 3.0730567 | -0 | -0.10 | 3.0818295 | 3.0818895 | 3.0651288 | 0 |
| 1735689420 | 3.0759869 | 0 | 0.00 | 3.0759869 | 3.0759869 | 3.0759869 | 0 |
| 1735603020 | 3.0759869 | -0.04 | -1.39 | 3.1183218 | 3.1289322 | 3.0661706 | 0 |
| 1735516620 | 3.1194704 | 0.02 | 0.73 | 3.0967777 | 3.1259728 | 3.0967777 | 0 |
| 1735430220 | 3.0967777 | 0 | 0.00 | 3.0967777 | 3.0967777 | 3.0967777 | 0 |
| 1735343760 | 3.0967777 | -0 | -0.03 | 3.0976306 | 3.119202 | 3.0886733 | 0 |
| 1735257420 | 3.0977093 | -0.03 | -0.91 | 3.130196 | 3.1512683 | 3.0910824 | 0 |
| 1735171020 | 3.1261682 | -0.01 | -0.42 | 3.1386995 | 3.1339312 | 3.1113889 | 0 |
| 1735084620 | 3.1394422 | -0.02 | -0.60 | 3.1582143 | 3.1598936 | 3.129863 | 0 |
| 1734998220 | 3.1584354 | -0.04 | -1.34 | 3.2014722 | 3.205819 | 3.1468375 | 0 |
| 1734911820 | 3.2014164 | 0 | 0.04 | 3.2001719 | 3.2053771 | 3.1983735 | 0 |
| 1734825420 | 3.2001719 | -0.01 | -0.32 | 3.2104325 | 3.2104325 | 3.2001719 | 0 |
| 1734739020 | 3.2104325 | -0 | -0.03 | 3.2113774 | 3.2386446 | 3.1894576 | 0 |
| 1734652620 | 3.2112846 | -0.03 | -0.81 | 3.2368701 | 3.2402384 | 3.1973684 | 0 |
| 1734566220 | 3.2375017 | -0.02 | -0.74 | 3.2623713 | 3.2807814 | 3.2307028 | 0 |
| 1734479820 | 3.2617908 | -0.03 | -0.83 | 3.2886099 | 3.300792 | 3.2481577 | 0 |
| 1734393420 | 3.2891151 | 0.01 | 0.16 | 3.274738 | 3.3002976 | 3.2736295 | 0 |
| 1734307020 | 3.2838813 | 0 | 0.00 | 3.2838813 | 3.2838813 | 3.2838813 | 0 |
| 1734220620 | 3.2838813 | 0 | 0.00 | 3.2838813 | 3.2838813 | 3.2838813 | 0 |
| 1734134220 | 3.2838813 | 0.01 | 0.44 | 3.2710868 | 3.3018637 | 3.2649111 | 0 |
| 1734047820 | 3.2695086 | -0.02 | -0.59 | 3.2891345 | 3.308801 | 3.2681727 | 0 |
| 1733961420 | 3.2889829 | 0.03 | 0.84 | 3.261446 | 3.3034646 | 3.2587758 | 0 |
| 1733875020 | 3.2614465 | 0 | 0.09 | 3.2696549 | 3.2644418 | 3.2386447 | 0 |
| 1733788620 | 3.2586449 | 0.04 | 1.21 | 3.218702 | 3.2721474 | 3.2225786 | 0 |
| 1733702220 | 3.2195534 | 0 | 0.07 | 3.2104262 | 3.2229287 | 3.2104262 | 0 |
| 1733615820 | 3.2174595 | 0.01 | 0.22 | 3.2104262 | 3.2174595 | 3.2104262 | 0 |
| 1733529420 | 3.2104262 | 0 | 0.02 | 3.2094282 | 3.2203349 | 3.2005708 | 0 |
| 1733443020 | 3.2097724 | 0 | 0.13 | 3.2017591 | 3.2108392 | 3.1921441 | 0 |
| 1733356620 | 3.2055478 | -0.02 | -0.60 | 3.2254116 | 3.2261218 | 3.1992465 | 0 |
| 1733270220 | 3.2249108 | -0.01 | -0.33 | 3.2354108 | 3.2450761 | 3.1991264 | 0 |
| 1733183820 | 3.2354628 | -0.01 | -0.42 | 3.2457367 | 3.2490045 | 3.219319 | 0 |
| 1733097420 | 3.2490867 | 0 | 0.12 | 3.2445955 | 3.2562616 | 3.2368419 | 0 |
| 1733011020 | 3.2451189 | 0 | 0.00 | 3.2451189 | 3.2451189 | 3.2445955 | 0 |
| 1732924620 | 3.2451189 | 0 | 0.05 | 3.2434593 | 3.2562912 | 3.2391051 | 0 |
| 1732838220 | 3.2436294 | 0.02 | 0.48 | 3.2272786 | 3.2450082 | 3.2150451 | 0 |
| 1732751820 | 3.2280112 | -0.01 | -0.30 | 3.2371689 | 3.2491952 | 3.2179876 | 0 |
| 1732665420 | 3.2376047 | -0.03 | -0.88 | 3.2640807 | 3.2663617 | 3.234037 | 0 |
| 1732579020 | 3.266187 | 0.01 | 0.41 | 3.2530408 | 3.2773771 | 3.2413501 | 0 |
| 1732492620 | 3.2527442 | 0 | 0.00 | 3.2527442 | 3.2527442 | 3.2527442 | 0 |
| 1732406220 | 3.2527442 | 0 | 0.00 | 3.2527442 | 3.2527442 | 3.2527442 | 0 |
| 1732319820 | 3.2527442 | -0.01 | -0.22 | 3.257873 | 3.2714791 | 3.2441804 | 0 |
| 1732233420 | 3.2598631 | 0 | 0.14 | 3.2554268 | 3.2824375 | 3.245385 | 0 |
| 1732147020 | 3.2553212 | -0.01 | -0.22 | 3.2651221 | 3.2667171 | 3.2420752 | 0 |
| 1732060620 | 3.2623634 | -0 | -0.08 | 3.2644422 | 3.275829 | 3.2416164 | 0 |
| 1731974220 | 3.2649136 | 0.03 | 1.07 | 3.2297646 | 3.270636 | 3.2277426 | 0 |
| 1731887820 | 3.2304988 | 0 | 0.09 | 3.2453998 | 3.2453998 | 3.2210274 | 0 |
| 1731801420 | 3.2276558 | 0 | 0.00 | 3.2276558 | 3.2276558 | 3.2276558 | 0 |
| 1731715020 | 3.2276558 | 0 | 0.03 | 3.2264141 | 3.2459547 | 3.2134668 | 0 |
| 1731628620 | 3.2265469 | 0.01 | 0.17 | 3.2210884 | 3.236378 | 3.202022 | 0 |
| 1731542220 | 3.2209598 | -0.02 | -0.68 | 3.242829 | 3.2656707 | 3.2121247 | 0 |
| 1731455820 | 3.2428607 | -0.03 | -0.88 | 3.2721543 | 3.2776957 | 3.2263239 | 0 |
| 1731369420 | 3.2717025 | -0.06 | -1.77 | 3.3303538 | 3.3389882 | 3.2623143 | 0 |
| 1731283020 | 3.3306046 | 0.01 | 0.18 | 3.3371536 | 3.3371536 | 3.3290237 | 0 |
| 1731196620 | 3.3244563 | 0 | 0.00 | 3.3244563 | 3.3244563 | 3.3244563 | 0 |
| 1731110220 | 3.3244563 | -0.05 | -1.36 | 3.3701795 | 3.3676683 | 3.3124983 | 0 |
| 1731023820 | 3.370262 | 0.04 | 1.28 | 3.3283082 | 3.3795253 | 3.3371671 | 0 |
| 1730937420 | 3.3277656 | -0.02 | -0.73 | 3.3477465 | 3.3417011 | 3.2978462 | 0 |
| 1730851020 | 3.3523299 | 0.02 | 0.50 | 3.3375257 | 3.3637645 | 3.329331 | 0 |
| 1730764620 | 3.335816 | 0.02 | 0.54 | 3.3197411 | 3.3412501 | 3.3184397 | 0 |
| 1730678220 | 3.317978 | -0 | -0.01 | 3.3184397 | 3.3294662 | 3.3176677 | 0 |
| 1730591820 | 3.3184397 | 0.01 | 0.44 | 3.303964 | 3.3184397 | 3.303964 | 0 |
| 1730505420 | 3.303964 | -0 | -0.12 | 3.3084875 | 3.3340584 | 3.2959294 | 0 |
| 1730419020 | 3.3080075 | 0.01 | 0.26 | 3.2999465 | 3.3126701 | 3.2736135 | 0 |
| 1730332620 | 3.2995109 | 0 | 0.04 | 3.2981862 | 3.3211174 | 3.279305 | 0 |
| 1730246220 | 3.2983161 | 0.01 | 0.21 | 3.2929346 | 3.3049242 | 3.2856823 | 0 |
| 1730159820 | 3.2914085 | -0.02 | -0.56 | 3.3098462 | 3.3077067 | 3.2674436 | 0 |
| 1730073420 | 3.309953 | 0.01 | 0.25 | 3.2983808 | 3.3179394 | 3.2983808 | 0 |
| 1729986960 | 3.3017911 | 0 | 0.00 | 3.3017911 | 3.3017911 | 3.3017911 | 0 |
| 1729900620 | 3.3017911 | 0.02 | 0.65 | 3.2802115 | 3.319865 | 3.2937244 | 0 |
| 1729814220 | 3.2804224 | 0.02 | 0.50 | 3.2640939 | 3.2850434 | 3.2590485 | 0 |
| 1729727820 | 3.2641679 | -0.03 | -0.96 | 3.2960014 | 3.3112314 | 3.2508642 | 0 |
| 1729641420 | 3.2958909 | 0.02 | 0.71 | 3.2725101 | 3.3045303 | 3.2812334 | 0 |
| 1729555020 | 3.2726301 | 0.01 | 0.39 | 3.2596707 | 3.2787297 | 3.2554722 | 0 |
| 1729468620 | 3.2598854 | 0 | 0.01 | 3.2595283 | 3.2693823 | 3.2570108 | 0 |
| 1729382220 | 3.2595283 | -0.01 | -0.32 | 3.2700395 | 3.2700395 | 3.2595283 | 0 |
| 1729295820 | 3.2700395 | 0 | 0.03 | 3.2726712 | 3.2878778 | 3.2616002 | 0 |
| 1729209420 | 3.2689444 | -0 | -0.15 | 3.2734835 | 3.2738009 | 3.2535436 | 0 |
| 1729123020 | 3.2737356 | 0 | 0.06 | 3.2717559 | 3.2923726 | 3.2702614 | 0 |
| 1729036620 | 3.2718883 | -0 | -0.01 | 3.2718046 | 3.2901249 | 3.2700402 | 0 |
| 1728950220 | 3.2722353 | -0.01 | -0.35 | 3.2839436 | 3.2992961 | 3.2604707 | 0 |
| 1728863820 | 3.2837473 | -0.01 | -0.24 | 3.2909163 | 3.2956192 | 3.2810838 | 0 |
| 1728777420 | 3.2915557 | 0 | 0.00 | 3.2915557 | 3.2915557 | 3.2915557 | 0 |
| 1728691020 | 3.2915557 | 0.02 | 0.52 | 3.27454 | 3.2976557 | 3.2664297 | 0 |
| 1728604620 | 3.2744765 | 0.04 | 1.29 | 3.2327654 | 3.2821927 | 3.23976 | 0 |
| 1728518220 | 3.2328792 | -0 | -0.14 | 3.2378047 | 3.2527724 | 3.2243988 | 0 |
| 1728431820 | 3.2373515 | -0.03 | -1.04 | 3.2719659 | 3.2682479 | 3.2292322 | 0 |
| 1728345420 | 3.2714795 | 0.03 | 0.93 | 3.2415745 | 3.2798948 | 3.2425957 | 0 |
| 1728259020 | 3.2413151 | 0 | 0.03 | 3.241759 | 3.2437733 | 3.2391836 | 0 |
| 1728172620 | 3.2403631 | 0 | 0.00 | 3.2403631 | 3.2404152 | 3.2403631 | 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
