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 | -0.0043847 | -0.989491267396 | 0.4431267 | 0.443611 | 0.4359925 | 0 | 0 | FX |
| 4 | 0.0032701 | 0.750932494152 | 0.4354719 | 0.443611 | 0.4323592 | 0 | 0 | FX |
| 12 | 0.0265 | 6.42826301056 | 0.412242 | 0.443611 | 0.4071991 | 0 | 0 | FX |
| 26 | 0.0336579 | 8.30886722041 | 0.4050841 | 0.443611 | 0.3925037 | 0 | 0 | FX |
| 52 | 0.0235909 | 5.68248524453 | 0.4151511 | 0.443611 | 0.3925037 | 0 | 0 | FX |
| 156 | 0.0619499 | 16.4414009742 | 0.3767921 | 7.1494 | 0.3565414 | 0 | 0 | FX |
| 260 | 0.0434504 | 10.9919866752 | 0.3952916 | 7.1494 | 0.18454 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 0.438742 | 0.0004167 | 0.10 | 0.4380326 | 0.4408651 | 0.4380326 | 0 |
| 1737071820 | 0.4383253 | 0.0011051 | 0.25 | 0.437459 | 0.4393722 | 0.437459 | 0 |
| 1736985420 | 0.4372202 | -0.002265 | -0.52 | 0.4400435 | 0.4400435 | 0.4359925 | 0 |
| 1736899020 | 0.4394854 | -0.000547 | -0.12 | 0.4399011 | 0.4411961 | 0.4387208 | 0 |
| 1736812620 | 0.4400326 | -0.003094 | -0.70 | 0.4419684 | 0.443611 | 0.4400326 | 0 |
| 1736726220 | 0.4431267 | 0 | 0.00 | 0.4431267 | 0.4431267 | 0.4431267 | 0 |
| 1736639820 | 0.4431267 | 0.0007058 | 0.16 | 0.4431267 | 0.4431267 | 0.4424209 | 0 |
| 1736553420 | 0.4424209 | 0.0031869 | 0.73 | 0.4391419 | 0.4433238 | 0.4391419 | 0 |
| 1736467020 | 0.439234 | 0.0009828 | 0.22 | 0.4389826 | 0.4404514 | 0.4389595 | 0 |
| 1736380620 | 0.4382512 | 0.0013917 | 0.32 | 0.4375156 | 0.439588 | 0.4367853 | 0 |
| 1736294220 | 0.4368595 | 0.0006935 | 0.16 | 0.4355589 | 0.4368595 | 0.4330653 | 0 |
| 1736207820 | 0.436166 | -0.001758 | -0.40 | 0.4372311 | 0.4372311 | 0.4323592 | 0 |
| 1736121420 | 0.4379235 | 0 | 0.00 | 0.4379235 | 0.4379235 | 0.4379235 | 0 |
| 1736035020 | 0.4379235 | -2.3E-5 | -0.01 | 0.4379235 | 0.4379469 | 0.4379235 | 0 |
| 1735948620 | 0.4379469 | -0.000901 | -0.21 | 0.438276 | 0.4383765 | 0.4376195 | 0 |
| 1735862220 | 0.4388481 | -0.00028 | -0.06 | 0.4382861 | 0.4392729 | 0.4376858 | 0 |
| 1735775820 | 0.4391277 | 0.0012641 | 0.29 | 0.4391277 | 0.4391277 | 0.4391277 | 0 |
| 1735689420 | 0.4378636 | 0 | 0.00 | 0.4378636 | 0.4378636 | 0.4378636 | 0 |
| 1735603020 | 0.4378636 | -0.00013 | -0.03 | 0.4369079 | 0.4378636 | 0.4360373 | 0 |
| 1735516620 | 0.4379939 | 0 | 0.00 | 0.4379939 | 0.4379939 | 0.4379939 | 0 |
| 1735430220 | 0.4379939 | 0.0001843 | 0.04 | 0.4379939 | 0.4379939 | 0.4378096 | 0 |
| 1735343760 | 0.4378096 | -6.4E-5 | -0.01 | 0.4377266 | 0.4387244 | 0.4374057 | 0 |
| 1735257420 | 0.4378741 | 0.0018409 | 0.42 | 0.4361026 | 0.4378741 | 0.4361026 | 0 |
| 1735171020 | 0.4360332 | -0.000437 | -0.10 | 0.4368694 | 0.4368694 | 0.435949 | 0 |
| 1735084620 | 0.4364707 | 0.0005142 | 0.12 | 0.4365332 | 0.4371804 | 0.4358135 | 0 |
| 1734998220 | 0.4359565 | 0.0004846 | 0.11 | 0.4352913 | 0.4370395 | 0.4346764 | 0 |
| 1734911820 | 0.4354719 | 0 | 0.00 | 0.4354719 | 0.4354719 | 0.4354719 | 0 |
| 1734825420 | 0.4354719 | -0.001046 | -0.24 | 0.4354719 | 0.4365179 | 0.4354719 | 0 |
| 1734739020 | 0.4365179 | -6.8E-5 | -0.02 | 0.4370446 | 0.4373975 | 0.4357117 | 0 |
| 1734652620 | 0.4365857 | -0.001408 | -0.32 | 0.4373033 | 0.4378871 | 0.4352879 | 0 |
| 1734566220 | 0.4379939 | 0.008435 | 1.96 | 0.43015 | 0.4379939 | 0.43015 | 0 |
| 1734479820 | 0.4295589 | 0.0022344 | 0.52 | 0.4271804 | 0.4295968 | 0.4271804 | 0 |
| 1734393420 | 0.4273245 | -0.00082 | -0.19 | 0.427348 | 0.4287276 | 0.4270089 | 0 |
| 1734307020 | 0.4281444 | 0.00145 | 0.34 | 0.4281444 | 0.4281444 | 0.4281444 | 0 |
| 1734220620 | 0.4266944 | 0 | 0.00 | 0.4266944 | 0.4266944 | 0.4266944 | 0 |
| 1734134220 | 0.4266944 | -0.000946 | -0.22 | 0.4279022 | 0.4282904 | 0.4265734 | 0 |
| 1734047820 | 0.42764 | 0.0004238 | 0.10 | 0.4246556 | 0.42764 | 0.4235849 | 0 |
| 1733961420 | 0.4272162 | 0.0004071 | 0.10 | 0.426688 | 0.4295307 | 0.426688 | 0 |
| 1733875020 | 0.4268091 | 0.0038527 | 0.91 | 0.423654 | 0.4273882 | 0.4237859 | 0 |
| 1733788620 | 0.4229564 | -0.003578 | -0.84 | 0.4256343 | 0.4263521 | 0.4212115 | 0 |
| 1733702220 | 0.4265345 | 0 | 0.00 | 0.4265345 | 0.4265345 | 0.4265345 | 0 |
| 1733615820 | 0.4265345 | 0 | 0.00 | 0.4265345 | 0.4265345 | 0.4265345 | 0 |
| 1733529420 | 0.4265345 | 0.0046269 | 1.10 | 0.4238456 | 0.4265804 | 0.4229782 | 0 |
| 1733443020 | 0.4219076 | -0.001368 | -0.32 | 0.4237595 | 0.4235486 | 0.4219076 | 0 |
| 1733356620 | 0.4232752 | 0.003608 | 0.86 | 0.4217805 | 0.425273 | 0.4217805 | 0 |
| 1733270220 | 0.4196672 | -0.000807 | -0.19 | 0.4210333 | 0.4210333 | 0.4185722 | 0 |
| 1733183820 | 0.4204741 | 0.0029756 | 0.71 | 0.4187764 | 0.4222515 | 0.4183104 | 0 |
| 1733097420 | 0.4174985 | -0.000202 | -0.05 | 0.4177003 | 0.4178425 | 0.4174985 | 0 |
| 1733011020 | 0.4177003 | -0.000323 | -0.08 | 0.4177003 | 0.4180234 | 0.4177003 | 0 |
| 1732924620 | 0.4180234 | -0.000673 | -0.16 | 0.418387 | 0.4189666 | 0.4171614 | 0 |
| 1732838220 | 0.4186959 | -0.000258 | -0.06 | 0.41858 | 0.4202683 | 0.4185444 | 0 |
| 1732751820 | 0.4189536 | -0.001459 | -0.35 | 0.4206425 | 0.4206425 | 0.418887 | 0 |
| 1732665420 | 0.4204125 | 0.0017102 | 0.41 | 0.420952 | 0.4217081 | 0.4184492 | 0 |
| 1732579020 | 0.4187023 | -0.000155 | -0.04 | 0.4165339 | 0.4190362 | 0.4165339 | 0 |
| 1732492620 | 0.418857 | 0 | 0.00 | 0.418857 | 0.418857 | 0.418857 | 0 |
| 1732406220 | 0.418857 | 0.000123 | 0.03 | 0.418857 | 0.418857 | 0.418734 | 0 |
| 1732319820 | 0.418734 | 0.0006361 | 0.15 | 0.4178412 | 0.4205954 | 0.4177185 | 0 |
| 1732233420 | 0.4180979 | -0.000325 | -0.08 | 0.4182713 | 0.4182637 | 0.4169523 | 0 |
| 1732147020 | 0.4184224 | 0.0015919 | 0.38 | 0.4165754 | 0.4196478 | 0.4165754 | 0 |
| 1732060620 | 0.4168305 | -0.001581 | -0.38 | 0.4183162 | 0.4196961 | 0.4168305 | 0 |
| 1731974220 | 0.4184114 | -0.002774 | -0.66 | 0.4207178 | 0.4221989 | 0.4184114 | 0 |
| 1731887820 | 0.4211853 | -0.000265 | -0.06 | 0.4214516 | 0.4214516 | 0.4211853 | 0 |
| 1731801420 | 0.4214505 | 0.0002167 | 0.05 | 0.4214505 | 0.4214505 | 0.4214505 | 0 |
| 1731715020 | 0.4212338 | 0.0013595 | 0.32 | 0.421835 | 0.4222487 | 0.4201825 | 0 |
| 1731628620 | 0.4198743 | 0.0007272 | 0.17 | 0.4199067 | 0.4218789 | 0.4197869 | 0 |
| 1731542220 | 0.4191471 | 0.0024033 | 0.58 | 0.4165116 | 0.4196542 | 0.4160388 | 0 |
| 1731455820 | 0.4167438 | 0.0026836 | 0.65 | 0.4146403 | 0.4167438 | 0.4146403 | 0 |
| 1731369420 | 0.4140602 | 0.0001671 | 0.04 | 0.41315 | 0.4146665 | 0.4129252 | 0 |
| 1731283020 | 0.4138931 | 0.0016761 | 0.41 | 0.4134573 | 0.4138931 | 0.4134573 | 0 |
| 1731196620 | 0.412217 | 0 | 0.00 | 0.412217 | 0.412217 | 0.412217 | 0 |
| 1731110220 | 0.412217 | 0.0045063 | 1.11 | 0.4087451 | 0.4122476 | 0.4087451 | 0 |
| 1731023820 | 0.4077107 | -0.006749 | -1.63 | 0.4136073 | 0.4136073 | 0.4071991 | 0 |
| 1730937420 | 0.4144596 | 0.0038652 | 0.94 | 0.4157747 | 0.4171855 | 0.4105944 | 0 |
| 1730851020 | 0.4105944 | -0.002787 | -0.67 | 0.4126523 | 0.4133812 | 0.4090276 | 0 |
| 1730764620 | 0.4133812 | 0.0011517 | 0.28 | 0.4118398 | 0.4135393 | 0.4117653 | 0 |
| 1730678220 | 0.4122295 | -0.00286 | -0.69 | 0.4150892 | 0.4150892 | 0.4122295 | 0 |
| 1730591820 | 0.4150892 | 1.9E-5 | 0.00 | 0.4150892 | 0.4150892 | 0.4150702 | 0 |
| 1730505420 | 0.4150702 | 0.0012713 | 0.31 | 0.4139858 | 0.4151633 | 0.4132463 | 0 |
| 1730419020 | 0.4137989 | -0.000485 | -0.12 | 0.4146213 | 0.4158037 | 0.4137989 | 0 |
| 1730332620 | 0.4142839 | -0.000688 | -0.17 | 0.414451 | 0.4161412 | 0.4131451 | 0 |
| 1730246220 | 0.4149721 | 0.0013962 | 0.34 | 0.4138085 | 0.4153842 | 0.4138085 | 0 |
| 1730159820 | 0.4135759 | 0.0021375 | 0.52 | 0.413192 | 0.4135759 | 0.4114384 | 0 |
| 1730073420 | 0.4114384 | -0.000804 | -0.20 | 0.412136 | 0.412242 | 0.4112801 | 0 |
| 1729986960 | 0.412242 | 0 | 0.00 | 0.412242 | 0.412242 | 0.412242 | 0 |
| 1729900620 | 0.412242 | 0.0021005 | 0.51 | 0.410384 | 0.412242 | 0.4097417 | 0 |
| 1729814220 | 0.4101415 | -0.000319 | -0.08 | 0.4099515 | 0.4107456 | 0.4088941 | 0 |
| 1729727820 | 0.4104601 | 0.003094 | 0.76 | 0.4081022 | 0.4104711 | 0.4076925 | 0 |
| 1729641420 | 0.4073661 | -0.001493 | -0.37 | 0.4090768 | 0.4090768 | 0.4071157 | 0 |
| 1729555020 | 0.4088587 | 0.0027472 | 0.68 | 0.405893 | 0.4088587 | 0.405893 | 0 |
| 1729468620 | 0.4061115 | 6.1E-5 | 0.02 | 0.4060507 | 0.4061115 | 0.4058338 | 0 |
| 1729382220 | 0.4060507 | 7.0E-5 | 0.02 | 0.4060507 | 0.4060507 | 0.4059811 | 0 |
| 1729295820 | 0.4059811 | -0.000552 | -0.14 | 0.4064751 | 0.4064751 | 0.4052945 | 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
