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 | -0.0029836 | -0.534234156643 | 0.5584817 | 0.5584817 | 0.5535416 | 0 | 0 | FX |
| 4 | -0.001369 | -0.245839626726 | 0.5568671 | 0.5584817 | 0.5507396 | 0 | 0 | FX |
| 12 | 0.0014933 | 0.269546401042 | 0.5540048 | 0.5585395 | 0.5507396 | 0 | 0 | FX |
| 26 | -8.4E-5 | -0.0151192776009 | 0.5555821 | 0.5602727 | 0.5483507 | 0 | 0 | FX |
| 52 | 0.0004286 | 0.0772155558898 | 0.5550695 | 0.5610299 | 0.5483507 | 0 | 0 | FX |
| 156 | -1.82E-5 | -0.00327623149851 | 0.5555163 | 0.5678256 | 0.5444273 | 0 | 0 | FX |
| 260 | -0.027573 | -4.72892585484 | 0.5830711 | 0.6314559 | 0.5444273 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 0.5563041 | 0 | 0.00 | 0.5563041 | 0.5563041 | 0.5563041 | 0 |
| 1733011020 | 0.5563041 | 0.0014299 | 0.26 | 0.5563041 | 0.5563041 | 0.5548743 | 0 |
| 1732924620 | 0.5548742 | -0.000432 | -0.08 | 0.5557619 | 0.5557619 | 0.5548742 | 0 |
| 1732838220 | 0.5553066 | 0.0003094 | 0.06 | 0.5568775 | 0.5568775 | 0.5553066 | 0 |
| 1732751820 | 0.5549972 | -0.001871 | -0.34 | 0.5538265 | 0.5549972 | 0.5538265 | 0 |
| 1732665420 | 0.5568686 | 0.001725 | 0.31 | 0.5539064 | 0.5568686 | 0.5539064 | 0 |
| 1732579020 | 0.5551436 | 0.0003131 | 0.06 | 0.5584817 | 0.5584817 | 0.5551436 | 0 |
| 1732492620 | 0.5548305 | 0 | 0.00 | 0.5548305 | 0.5548305 | 0.5548305 | 0 |
| 1732406220 | 0.5548305 | 0 | 0.00 | 0.5548305 | 0.5548305 | 0.5548305 | 0 |
| 1732319820 | 0.5548305 | -0.000453 | -0.08 | 0.5526892 | 0.5548305 | 0.5526892 | 0 |
| 1732233420 | 0.5552833 | 8.4E-5 | 0.02 | 0.5547808 | 0.5552833 | 0.5547887 | 0 |
| 1732147020 | 0.555199 | 6.0E-6 | 0.00 | 0.5572507 | 0.5572507 | 0.555199 | 0 |
| 1732060620 | 0.5551926 | -0.002583 | -0.46 | 0.5579205 | 0.5579205 | 0.5551926 | 0 |
| 1731974220 | 0.5577757 | 0.0042029 | 0.76 | 0.5533681 | 0.5577757 | 0.5533681 | 0 |
| 1731887820 | 0.5535728 | 0 | 0.00 | 0.5535728 | 0.5535728 | 0.5535728 | 0 |
| 1731801420 | 0.5535728 | -0.001302 | -0.23 | 0.5535728 | 0.5535728 | 0.5535728 | 0 |
| 1731715020 | 0.5548747 | -0.000412 | -0.07 | 0.5553919 | 0.5553919 | 0.5548747 | 0 |
| 1731628620 | 0.5552864 | 0.0004651 | 0.08 | 0.5509719 | 0.5552864 | 0.5507396 | 0 |
| 1731542220 | 0.5548213 | -9.8E-5 | -0.02 | 0.5557194 | 0.5557194 | 0.5548213 | 0 |
| 1731455820 | 0.5549193 | -0.00022 | -0.04 | 0.5544602 | 0.5549193 | 0.5544602 | 0 |
| 1731369420 | 0.5551398 | 0.0030121 | 0.55 | 0.5519449 | 0.5551398 | 0.5519449 | 0 |
| 1731283020 | 0.5521277 | -0.002806 | -0.51 | 0.5521277 | 0.5521277 | 0.5521277 | 0 |
| 1731196620 | 0.5549337 | 0 | 0.00 | 0.5549337 | 0.5549337 | 0.5549337 | 0 |
| 1731110220 | 0.5549337 | -0.000454 | -0.08 | 0.5566981 | 0.5566981 | 0.5549337 | 0 |
| 1731023820 | 0.5553873 | 0.0001284 | 0.02 | 0.5557411 | 0.5557411 | 0.5553873 | 0 |
| 1730937420 | 0.5552589 | 0.0001752 | 0.03 | 0.5552589 | 0.5552589 | 0.5550837 | 0 |
| 1730851020 | 0.5550837 | 0.0002181 | 0.04 | 0.5550837 | 0.5550837 | 0.5548656 | 0 |
| 1730764620 | 0.5548656 | -0.001044 | -0.19 | 0.556867 | 0.556867 | 0.5548656 | 0 |
| 1730678220 | 0.5559092 | 0 | 0.00 | 0.5559092 | 0.5559092 | 0.5559092 | 0 |
| 1730591820 | 0.5559092 | 0.0007816 | 0.14 | 0.5559092 | 0.5559092 | 0.5551276 | 0 |
| 1730505420 | 0.5551276 | -0.000414 | -0.07 | 0.5558275 | 0.5558275 | 0.5551276 | 0 |
| 1730419020 | 0.5555414 | 0.0007891 | 0.14 | 0.5562655 | 0.5562655 | 0.5555414 | 0 |
| 1730332620 | 0.5547523 | -0.00039 | -0.07 | 0.5565559 | 0.5563606 | 0.5547523 | 0 |
| 1730246220 | 0.555142 | -0.000408 | -0.07 | 0.5550549 | 0.555142 | 0.5550549 | 0 |
| 1730159820 | 0.5555501 | 0.001439 | 0.26 | 0.5555501 | 0.5555501 | 0.5541111 | 0 |
| 1730073420 | 0.5541111 | 5.6E-5 | 0.01 | 0.5541111 | 0.5541111 | 0.5540547 | 0 |
| 1729986960 | 0.5540547 | 0 | 0.00 | 0.5540547 | 0.5540547 | 0.5540547 | 0 |
| 1729900620 | 0.5540547 | -0.001108 | -0.20 | 0.5563785 | 0.5563785 | 0.5540547 | 0 |
| 1729814220 | 0.5551625 | -0.000166 | -0.03 | 0.5558125 | 0.5558125 | 0.5551625 | 0 |
| 1729727820 | 0.5553283 | 0.0001653 | 0.03 | 0.5535248 | 0.5553283 | 0.5535248 | 0 |
| 1729641420 | 0.555163 | -9.3E-5 | -0.02 | 0.5536229 | 0.555163 | 0.5536229 | 0 |
| 1729555020 | 0.5552557 | -0.001594 | -0.29 | 0.5562555 | 0.5562555 | 0.5552557 | 0 |
| 1729468620 | 0.5568494 | 0 | 0.00 | 0.5568494 | 0.5568494 | 0.5568494 | 0 |
| 1729382220 | 0.5568494 | 0.001669 | 0.30 | 0.5568494 | 0.5568494 | 0.5551804 | 0 |
| 1729295820 | 0.5551804 | -0.000174 | -0.03 | 0.5534226 | 0.5551804 | 0.5534226 | 0 |
| 1729209420 | 0.5553544 | 3.4E-5 | 0.01 | 0.5538418 | 0.5553544 | 0.5538418 | 0 |
| 1729123020 | 0.5553203 | 0.0001744 | 0.03 | 0.5543718 | 0.5553203 | 0.5543718 | 0 |
| 1729036620 | 0.5551459 | 6.6E-5 | 0.01 | 0.5545331 | 0.5551459 | 0.5545331 | 0 |
| 1728950220 | 0.5550797 | -0.000836 | -0.15 | 0.5544412 | 0.5550797 | 0.5544412 | 0 |
| 1728863820 | 0.5559161 | 0.0010383 | 0.19 | 0.5559161 | 0.5559161 | 0.5559161 | 0 |
| 1728777420 | 0.5548778 | 0 | 0.00 | 0.5548778 | 0.5548778 | 0.5548778 | 0 |
| 1728691020 | 0.5548778 | -0.000138 | -0.02 | 0.5551427 | 0.5551427 | 0.5548778 | 0 |
| 1728604620 | 0.5550157 | -0.000144 | -0.03 | 0.5539496 | 0.5550157 | 0.5539496 | 0 |
| 1728518220 | 0.5551597 | 6.8E-5 | 0.01 | 0.5547077 | 0.5551597 | 0.5547077 | 0 |
| 1728431820 | 0.5550918 | -0.00041 | -0.07 | 0.5560537 | 0.5560537 | 0.5550918 | 0 |
| 1728345420 | 0.5555018 | 0.0025733 | 0.47 | 0.5523243 | 0.5555018 | 0.5523244 | 0 |
| 1728259020 | 0.5529285 | 0 | 0.00 | 0.5529285 | 0.5529285 | 0.5529285 | 0 |
| 1728172620 | 0.5529285 | 0 | 0.00 | 0.5529285 | 0.5529285 | 0.5529285 | 0 |
| 1728086220 | 0.5529285 | -0.001828 | -0.33 | 0.5547919 | 0.5553879 | 0.5529285 | 0 |
| 1727999820 | 0.5547567 | -0.000669 | -0.12 | 0.5538326 | 0.5549855 | 0.5538326 | 0 |
| 1727913420 | 0.5554255 | -0.000202 | -0.04 | 0.5541503 | 0.5554255 | 0.5541503 | 0 |
| 1727827020 | 0.5556276 | 0.0002979 | 0.05 | 0.5523749 | 0.5556276 | 0.5526504 | 0 |
| 1727740620 | 0.5553297 | 4.6E-5 | 0.01 | 0.5555844 | 0.5555844 | 0.5553297 | 0 |
| 1727654220 | 0.5552835 | 0 | 0.00 | 0.5552835 | 0.5552835 | 0.5552835 | 0 |
| 1727567760 | 0.5552835 | 0 | 0.00 | 0.5552835 | 0.5552835 | 0.5552835 | 0 |
| 1727481360 | 0.5552835 | 0.0001396 | 0.03 | 0.5559603 | 0.5559603 | 0.5552835 | 0 |
| 1727395020 | 0.5551439 | 0.0027136 | 0.49 | 0.5526908 | 0.5551439 | 0.5526908 | 0 |
| 1727308620 | 0.5524303 | -0.002586 | -0.47 | 0.5584593 | 0.5584593 | 0.5524303 | 0 |
| 1727222220 | 0.5550168 | -0.00059 | -0.11 | 0.5548694 | 0.5550168 | 0.5548694 | 0 |
| 1727135820 | 0.5556063 | -0.000478 | -0.09 | 0.5551638 | 0.5556063 | 0.5551639 | 0 |
| 1727049420 | 0.5560843 | 0 | 0.00 | 0.5560843 | 0.5560843 | 0.5560843 | 0 |
| 1726963020 | 0.5560843 | 0.0010473 | 0.19 | 0.5560843 | 0.5560843 | 0.5560843 | 0 |
| 1726876620 | 0.555037 | 0.0006443 | 0.12 | 0.5547232 | 0.555037 | 0.5547232 | 0 |
| 1726790220 | 0.5543927 | -0.000646 | -0.12 | 0.5528236 | 0.5543927 | 0.5528236 | 0 |
| 1726703820 | 0.5550385 | 0.0007551 | 0.14 | 0.5548468 | 0.5550385 | 0.554423 | 0 |
| 1726617420 | 0.5542834 | -0.000639 | -0.12 | 0.5552319 | 0.5552793 | 0.5542834 | 0 |
| 1726531020 | 0.5549224 | 0.0004931 | 0.09 | 0.5551527 | 0.5551527 | 0.5549224 | 0 |
| 1726444620 | 0.5544293 | -0.000721 | -0.13 | 0.5550551 | 0.5550551 | 0.5544293 | 0 |
| 1726358220 | 0.5551502 | 0 | 0.00 | 0.5551502 | 0.5551502 | 0.5551502 | 0 |
| 1726271820 | 0.5551502 | 0.0001923 | 0.03 | 0.5585395 | 0.5585395 | 0.5551502 | 0 |
| 1726185420 | 0.5549579 | -0.000417 | -0.08 | 0.5531258 | 0.5550788 | 0.5531258 | 0 |
| 1726099020 | 0.5553747 | 0.0003756 | 0.07 | 0.5541819 | 0.5553747 | 0.5541819 | 0 |
| 1726012620 | 0.5549991 | -3.3E-5 | -0.01 | 0.5547529 | 0.5549991 | 0.5547529 | 0 |
| 1725926220 | 0.5550321 | 0.00046 | 0.08 | 0.5540048 | 0.5553589 | 0.5540048 | 0 |
| 1725839820 | 0.5545721 | 0 | 0.00 | 0.5545721 | 0.5545721 | 0.5545721 | 0 |
| 1725753420 | 0.5545721 | -0.000552 | -0.10 | 0.5545721 | 0.5551245 | 0.5545721 | 0 |
| 1725667020 | 0.5551245 | -0.000737 | -0.13 | 0.5559315 | 0.5559315 | 0.5551245 | 0 |
| 1725580620 | 0.5558613 | -0.000719 | -0.13 | 0.5565174 | 0.5565174 | 0.5554386 | 0 |
| 1725494220 | 0.5565802 | 0.0012567 | 0.23 | 0.5558467 | 0.5565802 | 0.5548824 | 0 |
| 1725407820 | 0.5553235 | 9.1E-5 | 0.02 | 0.5549062 | 0.5553235 | 0.5549062 | 0 |
| 1725321420 | 0.5552323 | -2.9E-5 | -0.01 | 0.5539205 | 0.5552323 | 0.5539205 | 0 |
| 1725235020 | 0.555261 | 0 | 0.00 | 0.555261 | 0.555261 | 0.555261 | 0 |
| 1725148620 | 0.555261 | 0 | 0.00 | 0.555261 | 0.555261 | 0.555261 | 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
