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 | 0.0014362 | 0.144617033212 | 0.9931057 | 1.0010491 | 0.9882695 | 0 | 0 | FX |
| 4 | 0.0016756 | 0.168763911113 | 0.9928663 | 1.0077003 | 0.9826109 | 0 | 0 | FX |
| 12 | 0.0013133 | 0.13222535074 | 0.9932286 | 1.0077003 | 0.9798756 | 0 | 0 | FX |
| 26 | 0.0017476 | 0.176028407899 | 0.9927943 | 1.0105577 | 0.9798756 | 0 | 0 | FX |
| 52 | -0.0014019 | -0.140760954584 | 0.9959438 | 1.0105577 | 0.9792569 | 0 | 0 | FX |
| 156 | -0.0002859 | -0.0287386420042 | 0.9948278 | 1.0171187 | 0.96036 | 0 | 0 | FX |
| 260 | 0.0033419 | 0.337156981437 | 0.9912 | 1.0171187 | 0.96036 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 0.9945419 | -0.005406 | -0.54 | 1.0000266 | 1.0010491 | 0.990487 | 0 |
| 1740700620 | 0.999948 | 0.0072405 | 0.73 | 0.9933005 | 1.0000004 | 0.9911226 | 0 |
| 1740614220 | 0.9927075 | 0.0033675 | 0.34 | 0.9892377 | 0.9938166 | 0.9897535 | 0 |
| 1740527820 | 0.98934 | -0.004519 | -0.45 | 0.9939885 | 0.9940144 | 0.98934 | 0 |
| 1740441420 | 0.9938592 | 0.0007535 | 0.08 | 0.9931057 | 0.9945579 | 0.9882695 | 0 |
| 1740355020 | 0.9931057 | -0.000257 | -0.03 | 0.9931057 | 0.9931057 | 0.9931057 | 0 |
| 1740268620 | 0.9933629 | 0 | 0.00 | 0.9931057 | 0.9933629 | 0.9931057 | 0 |
| 1740182220 | 0.9933629 | 0.0072046 | 0.73 | 0.9866698 | 0.9941651 | 0.9863628 | 0 |
| 1740095820 | 0.9861583 | -0.006736 | -0.68 | 0.9926349 | 0.9924612 | 0.9860305 | 0 |
| 1740009420 | 0.9928943 | -0.000774 | -0.08 | 0.9937715 | 0.99616 | 0.9909784 | 0 |
| 1739923020 | 0.993668 | 0.001639 | 0.17 | 0.9921321 | 0.9950779 | 0.9918845 | 0 |
| 1739836620 | 0.992029 | 0.0017338 | 0.18 | 0.9930279 | 0.9936028 | 0.9900896 | 0 |
| 1739750220 | 0.9902952 | 0 | 0.00 | 0.9902952 | 0.9902952 | 0.9902952 | 0 |
| 1739663820 | 0.9902952 | 0 | 0.00 | 0.9902952 | 0.9902952 | 0.9902952 | 0 |
| 1739577420 | 0.9902952 | 0.0032291 | 0.33 | 0.9871945 | 0.9922779 | 0.985092 | 0 |
| 1739491020 | 0.9870661 | -0.004261 | -0.43 | 0.9910412 | 0.9945462 | 0.9865782 | 0 |
| 1739404620 | 0.9913268 | 0.0023899 | 0.24 | 0.9931479 | 0.9982852 | 0.9867586 | 0 |
| 1739318220 | 0.9889369 | -0.005856 | -0.59 | 0.9947407 | 0.9945304 | 0.9870692 | 0 |
| 1739231820 | 0.9947933 | -0.003177 | -0.32 | 0.9931064 | 0.9996571 | 0.9924062 | 0 |
| 1739145420 | 0.9979704 | 0 | 0.00 | 0.9979704 | 0.9979704 | 0.9979704 | 0 |
| 1739059020 | 0.9979704 | 0 | 0.00 | 0.9979704 | 0.9979704 | 0.9979704 | 0 |
| 1738972620 | 0.9979704 | 0.0075393 | 0.76 | 0.9903532 | 0.9997363 | 0.989005 | 0 |
| 1738886220 | 0.9904311 | -0.003653 | -0.37 | 0.9941884 | 0.9983179 | 0.9896527 | 0 |
| 1738799820 | 0.9940843 | 0.006393 | 0.65 | 0.9878209 | 0.9941624 | 0.9826109 | 0 |
| 1738713420 | 0.9876913 | 0.0027091 | 0.28 | 0.9853197 | 0.9923795 | 0.9839711 | 0 |
| 1738627020 | 0.9849822 | -0.007884 | -0.79 | 0.9928663 | 1.0077003 | 0.9838416 | 0 |
| 1738540620 | 0.9928663 | -0.000907 | -0.09 | 0.9928663 | 0.9928663 | 0.9928663 | 0 |
| 1738454220 | 0.9937732 | 0 | 0.00 | 0.9937732 | 0.9937732 | 0.9937732 | 0 |
| 1738367820 | 0.9937732 | 0.001551 | 0.16 | 0.9917028 | 0.9950105 | 0.9870045 | 0 |
| 1738281420 | 0.9922222 | 0.0017024 | 0.17 | 0.9903388 | 0.9933477 | 0.9856143 | 0 |
| 1738195020 | 0.9905198 | -0.001753 | -0.18 | 0.9919617 | 0.9953389 | 0.9903646 | 0 |
| 1738108620 | 0.9922725 | -0.006868 | -0.69 | 0.9991662 | 1.0016729 | 0.9912632 | 0 |
| 1738022220 | 0.9991401 | 0.0074664 | 0.75 | 0.9932716 | 1.0003658 | 0.9899789 | 0 |
| 1737935820 | 0.9916737 | 0 | 0.00 | 0.9916737 | 0.9916737 | 0.9916737 | 0 |
| 1737849420 | 0.9916737 | 0 | 0.00 | 0.9916737 | 0.9916737 | 0.9916737 | 0 |
| 1737763020 | 0.9916737 | 0.0003776 | 0.04 | 0.9911147 | 0.9945114 | 0.9822075 | 0 |
| 1737676620 | 0.9912961 | -0.00567 | -0.57 | 0.9968618 | 0.9983763 | 0.9895372 | 0 |
| 1737590220 | 0.9969661 | 0.0098339 | 1.00 | 0.9863583 | 0.9971487 | 0.9828394 | 0 |
| 1737503820 | 0.9871322 | 0.002625 | 0.27 | 0.9836848 | 0.9930019 | 0.9852254 | 0 |
| 1737417420 | 0.9845072 | -0.008973 | -0.90 | 0.9934803 | 0.9945108 | 0.9838132 | 0 |
| 1737331020 | 0.9934803 | -0.002729 | -0.27 | 0.9934803 | 0.9962093 | 0.9934803 | 0 |
| 1737244620 | 0.9962093 | 0 | 0.00 | 0.9934803 | 0.9962093 | 0.9934803 | 0 |
| 1737158220 | 0.9962093 | 0.0060673 | 0.61 | 0.9901944 | 0.9964999 | 0.9893053 | 0 |
| 1737071820 | 0.990142 | -0.003088 | -0.31 | 0.9930982 | 0.9943077 | 0.9889397 | 0 |
| 1736985420 | 0.9932295 | 0.0056479 | 0.57 | 0.987921 | 0.996577 | 0.9864348 | 0 |
| 1736899020 | 0.9875816 | 0.0016911 | 0.17 | 0.9868327 | 0.9929602 | 0.9849761 | 0 |
| 1736812620 | 0.9858905 | -0.012143 | -1.22 | 0.9932668 | 1.0041176 | 0.9847413 | 0 |
| 1736726220 | 0.9980339 | 0 | 0.00 | 0.9980339 | 0.9980339 | 0.9980339 | 0 |
| 1736639820 | 0.9980339 | 0 | 0.00 | 0.9932668 | 0.9980339 | 0.9932668 | 0 |
| 1736553420 | 0.9980339 | 0.0050404 | 0.51 | 0.9928885 | 1.0012 | 0.9915515 | 0 |
| 1736467020 | 0.9929935 | 0.002204 | 0.22 | 0.9912081 | 0.9933062 | 0.9909203 | 0 |
| 1736380620 | 0.9907895 | -0.008632 | -0.86 | 0.9994477 | 1.0061739 | 0.9902146 | 0 |
| 1736294220 | 0.9994214 | 0.0034849 | 0.35 | 0.9963283 | 0.9998424 | 0.9916207 | 0 |
| 1736207820 | 0.9959365 | 0.0044145 | 0.45 | 0.9931852 | 0.9986596 | 0.9798756 | 0 |
| 1736121420 | 0.991522 | 0 | 0.00 | 0.9931852 | 0.9931852 | 0.991522 | 0 |
| 1736035020 | 0.991522 | 0 | 0.00 | 0.9931852 | 0.9931852 | 0.991522 | 0 |
| 1735948620 | 0.991522 | -0.007603 | -0.76 | 0.9988867 | 0.9989132 | 0.9914958 | 0 |
| 1735862220 | 0.9991252 | 0.0004142 | 0.04 | 0.9983694 | 1.0024218 | 0.9929104 | 0 |
| 1735775820 | 0.998711 | 0.0016413 | 0.16 | 0.998711 | 0.998711 | 0.998711 | 0 |
| 1735689420 | 0.9970697 | 0 | 0.00 | 0.9970697 | 0.9970697 | 0.9970697 | 0 |
| 1735603020 | 0.9970697 | 0.0034421 | 0.35 | 0.9929303 | 0.9999479 | 0.9904974 | 0 |
| 1735516620 | 0.9936276 | 0 | 0.00 | 0.9929303 | 0.9936276 | 0.9929303 | 0 |
| 1735430220 | 0.9936276 | 0 | 0.00 | 0.9929303 | 0.9936276 | 0.9929303 | 0 |
| 1735343760 | 0.9936276 | 0.0037341 | 0.38 | 0.9898935 | 0.9941989 | 0.9860209 | 0 |
| 1735257420 | 0.9898935 | 0 | 0.00 | 0.9898935 | 0.9898935 | 0.9898935 | 0 |
| 1735171020 | 0.9898935 | 0 | 0.00 | 0.9911966 | 0.9911966 | 0.9898935 | 0 |
| 1735084620 | 0.9898935 | -0.002205 | -0.22 | 0.9923318 | 0.9933197 | 0.9888061 | 0 |
| 1734998220 | 0.9920981 | -0.001091 | -0.11 | 0.9931893 | 0.9936582 | 0.9881065 | 0 |
| 1734911820 | 0.9931893 | 0 | 0.00 | 0.9931893 | 0.9931893 | 0.9931893 | 0 |
| 1734825420 | 0.9931893 | 0.0041283 | 0.42 | 0.9931893 | 0.9931893 | 0.989061 | 0 |
| 1734739020 | 0.989061 | -0.008391 | -0.84 | 0.997295 | 0.9994476 | 0.9873854 | 0 |
| 1734652620 | 0.9974522 | -0.009203 | -0.91 | 1.0058613 | 1.0039616 | 0.9930955 | 0 |
| 1734566220 | 1.0066551 | 0.01 | 1.44 | 0.99209 | 1.0069729 | 0.9907282 | 0 |
| 1734479820 | 0.9923474 | 0.0022621 | 0.23 | 0.9901109 | 0.9936093 | 0.990446 | 0 |
| 1734393420 | 0.9900853 | -0.002878 | -0.29 | 0.992963 | 0.9935576 | 0.9897757 | 0 |
| 1734307020 | 0.992963 | 0.0018533 | 0.19 | 0.992963 | 0.992963 | 0.992963 | 0 |
| 1734220620 | 0.9911097 | 0 | 0.00 | 0.9911097 | 0.9911097 | 0.9911097 | 0 |
| 1734134220 | 0.9911097 | -0.004211 | -0.42 | 0.9951141 | 0.9970057 | 0.9896476 | 0 |
| 1734047820 | 0.995321 | 0.0028622 | 0.29 | 0.9922273 | 0.9961238 | 0.9904566 | 0 |
| 1733961420 | 0.9924588 | -4.5E-5 | -0.00 | 0.9926316 | 0.9964963 | 0.9901493 | 0 |
| 1733875020 | 0.9925033 | -0.001306 | -0.13 | 0.9942458 | 0.9966634 | 0.9924777 | 0 |
| 1733788620 | 0.9938098 | -0.000703 | -0.07 | 0.9932286 | 0.9970043 | 0.9903103 | 0 |
| 1733702220 | 0.9945128 | 0 | 0.00 | 0.9945128 | 0.9945128 | 0.9945128 | 0 |
| 1733615820 | 0.9945128 | 0 | 0.00 | 0.9945128 | 0.9945128 | 0.9945128 | 0 |
| 1733529420 | 0.9945128 | 0.0066009 | 0.67 | 0.9884203 | 0.9965153 | 0.9876325 | 0 |
| 1733443020 | 0.9879119 | -0.003931 | -0.40 | 0.9922283 | 0.9933282 | 0.9876071 | 0 |
| 1733356620 | 0.9918429 | -0.002224 | -0.22 | 0.9939383 | 0.996106 | 0.9893066 | 0 |
| 1733270220 | 0.9940671 | -0.001215 | -0.12 | 0.9956432 | 0.9971173 | 0.9916007 | 0 |
| 1733183820 | 0.9952818 | 0.0023256 | 0.23 | 0.9929562 | 0.9989075 | 0.9929562 | 0 |
| 1733097420 | 0.9929562 | 0.0020664 | 0.21 | 0.9929562 | 0.9929562 | 0.9929562 | 0 |
| 1733011020 | 0.9908898 | 0 | 0.00 | 0.9929562 | 0.9929562 | 0.9908898 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
