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 | 0.0249532 | 1.07589405247 | 2.319299 | 2.353526 | 2.3206914 | 0 | 0 | FX |
| 4 | 0.0365437 | 1.5835492221 | 2.3077085 | 2.353526 | 2.2504088 | 0 | 0 | FX |
| 12 | -0.0448923 | -1.87901150391 | 2.3891445 | 2.3972296 | 2.2504088 | 0 | 0 | FX |
| 26 | -0.1336324 | -5.3930033707 | 2.4778846 | 2.5487708 | 0.0271784 | 0 | 0 | FX |
| 52 | -0.0623654 | -2.59141294404 | 2.4066176 | 2.5487708 | 0.0271784 | 0 | 0 | FX |
| 156 | -0.3008232 | -11.3729536784 | 2.6450754 | 2.8104572 | 0.0271784 | 0 | 0 | FX |
| 260 | -0.0872094 | -3.58670685978 | 2.4314616 | 2.9411418 | 0.0271784 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740095820 | 2.3525752 | 0.02 | 1.05 | 2.3288929 | 2.353526 | 2.3369525 | 0 |
| 1740009420 | 2.3281926 | -0.01 | -0.23 | 2.3322534 | 2.3392802 | 2.3280484 | 0 |
| 1739923020 | 2.3335035 | -0 | -0.04 | 2.3326205 | 2.3367891 | 2.3301023 | 0 |
| 1739836620 | 2.3343546 | 0 | 0.13 | 2.3309569 | 2.3399365 | 2.3309569 | 0 |
| 1739750220 | 2.3312764 | 0 | 0.00 | 2.3312764 | 2.3312764 | 2.3312764 | 0 |
| 1739663820 | 2.3312764 | 0 | 0.00 | 2.3312764 | 2.3312764 | 2.3312764 | 0 |
| 1739577420 | 2.3312764 | 0.01 | 0.50 | 2.319299 | 2.3373107 | 2.3206914 | 0 |
| 1739491020 | 2.3196498 | 0.01 | 0.55 | 2.3075365 | 2.3223612 | 2.2977959 | 0 |
| 1739404620 | 2.3069761 | -0 | -0.21 | 2.3032015 | 2.3151057 | 2.2923457 | 0 |
| 1739318220 | 2.3117275 | 0.01 | 0.39 | 2.3026525 | 2.3144143 | 2.3040124 | 0 |
| 1739231820 | 2.302671 | 0 | 0.06 | 2.3153159 | 2.3186731 | 2.3026101 | 0 |
| 1739145420 | 2.3012194 | 0 | 0.00 | 2.3012194 | 2.3012194 | 2.3012194 | 0 |
| 1739059020 | 2.3012194 | 0 | 0.00 | 2.3012194 | 2.3012194 | 2.3012194 | 0 |
| 1738972620 | 2.3012194 | -0.01 | -0.25 | 2.3074387 | 2.3137248 | 2.2973218 | 0 |
| 1738886220 | 2.3070479 | -0 | -0.05 | 2.3083035 | 2.3090091 | 2.2977556 | 0 |
| 1738799820 | 2.3083081 | 0.01 | 0.54 | 2.2956015 | 2.3119565 | 2.2946812 | 0 |
| 1738713420 | 2.2958613 | 0.01 | 0.47 | 2.2843432 | 2.2995074 | 2.267739 | 0 |
| 1738627020 | 2.2850709 | -0.01 | -0.57 | 2.2768953 | 2.2888706 | 2.2504088 | 0 |
| 1738540620 | 2.2982164 | 0.01 | 0.54 | 2.2817887 | 2.3085657 | 2.2817887 | 0 |
| 1738454220 | 2.2858258 | 0 | 0.00 | 2.2858258 | 2.2858258 | 2.2858258 | 0 |
| 1738367820 | 2.2858258 | 0 | 0.16 | 2.2832758 | 2.2995741 | 2.280052 | 0 |
| 1738281420 | 2.2820873 | -0.01 | -0.36 | 2.2913899 | 2.2914049 | 2.2796129 | 0 |
| 1738195020 | 2.2903475 | -0.01 | -0.27 | 2.2963739 | 2.2941598 | 2.281303 | 0 |
| 1738108620 | 2.2965081 | -0.01 | -0.25 | 2.3008961 | 2.2979368 | 2.291681 | 0 |
| 1738022220 | 2.3023301 | -0.02 | -0.69 | 2.3141707 | 2.3166004 | 2.2980405 | 0 |
| 1737935820 | 2.3184387 | 0 | 0.00 | 2.3184387 | 2.3184387 | 2.3184387 | 0 |
| 1737849420 | 2.3184387 | 0 | 0.00 | 2.3184387 | 2.3184387 | 2.3184387 | 0 |
| 1737763020 | 2.3184387 | 0.01 | 0.44 | 2.3077085 | 2.3248294 | 2.314788 | 0 |
| 1737676620 | 2.3083583 | 0 | 0.18 | 2.3045024 | 2.3134969 | 2.297866 | 0 |
| 1737590220 | 2.304303 | 0 | 0.15 | 2.3032356 | 2.3117813 | 2.297502 | 0 |
| 1737503820 | 2.3009035 | -0.01 | -0.23 | 2.3095218 | 2.3047246 | 2.2828506 | 0 |
| 1737417420 | 2.3063064 | 0.02 | 1.07 | 2.2818812 | 2.3084923 | 2.2769373 | 0 |
| 1737331020 | 2.2818812 | 0.01 | 0.33 | 2.2818812 | 2.2818812 | 2.2743442 | 0 |
| 1737244620 | 2.2743442 | 0.01 | 0.36 | 2.2818812 | 2.2818812 | 2.2662821 | 0 |
| 1737158220 | 2.2662821 | -0.01 | -0.63 | 2.2809222 | 2.286415 | 2.2645395 | 0 |
| 1737071820 | 2.2806509 | -0.01 | -0.39 | 2.2893087 | 2.2877399 | 2.275457 | 0 |
| 1736985420 | 2.2895881 | 0.02 | 0.70 | 2.2727231 | 2.2941203 | 2.2722791 | 0 |
| 1736899020 | 2.273586 | -0 | -0.03 | 2.2727574 | 2.2800196 | 2.2665136 | 0 |
| 1736812620 | 2.2743051 | 0.02 | 0.78 | 2.2751696 | 2.2777217 | 2.2532979 | 0 |
| 1736726220 | 2.2565963 | 0 | 0.00 | 2.2565963 | 2.2565963 | 2.2565963 | 0 |
| 1736639820 | 2.2565963 | 0 | 0.08 | 2.2687095 | 2.2687095 | 2.2547034 | 0 |
| 1736553420 | 2.2547034 | -0.02 | -0.83 | 2.2738763 | 2.2762637 | 2.2547034 | 0 |
| 1736467020 | 2.2736426 | -0.01 | -0.36 | 2.2806114 | 2.2778143 | 2.2702839 | 0 |
| 1736380620 | 2.2818565 | -0.01 | -0.30 | 2.289345 | 2.289756 | 2.2733837 | 0 |
| 1736294220 | 2.2887984 | -0 | -0.12 | 2.2918388 | 2.3087983 | 2.2882958 | 0 |
| 1736207820 | 2.2916316 | 0.01 | 0.36 | 2.2808636 | 2.314047 | 2.2808636 | 0 |
| 1736121420 | 2.2833966 | 0 | 0.00 | 2.2808636 | 2.2833966 | 2.2808636 | 0 |
| 1736035020 | 2.2833966 | 0.01 | 0.25 | 2.2808636 | 2.2833966 | 2.2777644 | 0 |
| 1735948620 | 2.2777644 | 0 | 0.01 | 2.2783716 | 2.2854156 | 2.2766375 | 0 |
| 1735862220 | 2.2774839 | 0.01 | 0.28 | 2.2798352 | 2.2844352 | 2.2749436 | 0 |
| 1735775820 | 2.2711286 | -0.01 | -0.55 | 2.2711286 | 2.2711286 | 2.2711286 | 0 |
| 1735689420 | 2.2837388 | 0 | 0.00 | 2.2837388 | 2.2837388 | 2.2837388 | 0 |
| 1735603020 | 2.2837388 | 0 | 0.03 | 2.2915415 | 2.2933788 | 2.2786702 | 0 |
| 1735516620 | 2.2829883 | 0 | 0.00 | 2.2858505 | 2.2858505 | 2.2829883 | 0 |
| 1735430220 | 2.2829883 | 0 | 0.08 | 2.2858505 | 2.2858505 | 2.2812202 | 0 |
| 1735343760 | 2.2812202 | -0 | -0.02 | 2.2811203 | 2.2867039 | 2.2778406 | 0 |
| 1735257420 | 2.2817745 | -0.01 | -0.32 | 2.2891392 | 2.2891392 | 2.2808002 | 0 |
| 1735171020 | 2.2891392 | 0 | 0.00 | 2.2874011 | 2.2891392 | 2.2874011 | 0 |
| 1735084620 | 2.2891392 | -0 | -0.21 | 2.2922897 | 2.2942417 | 2.287245 | 0 |
| 1734998220 | 2.29391 | 0.01 | 0.25 | 2.2881467 | 2.3000478 | 2.2856715 | 0 |
| 1734911820 | 2.2881467 | 0 | 0.00 | 2.2881467 | 2.2881467 | 2.2881467 | 0 |
| 1734825420 | 2.2881467 | -0.01 | -0.32 | 2.2881467 | 2.2964205 | 2.2881467 | 0 |
| 1734739020 | 2.2954572 | 0.01 | 0.28 | 2.2886322 | 2.3041272 | 2.2855855 | 0 |
| 1734652620 | 2.2889594 | 0.01 | 0.47 | 2.2818349 | 2.3009265 | 2.2837459 | 0 |
| 1734566220 | 2.2782936 | -0.05 | -2.13 | 2.3276676 | 2.3232228 | 2.2779672 | 0 |
| 1734479820 | 2.3279704 | -0.01 | -0.60 | 2.3400162 | 2.3347508 | 2.3258861 | 0 |
| 1734393420 | 2.3420845 | 0.01 | 0.40 | 2.3326875 | 2.3420845 | 2.330409 | 0 |
| 1734307020 | 2.3326875 | 0 | 0.00 | 2.3326875 | 2.3326875 | 2.3326875 | 0 |
| 1734220620 | 2.3326682 | 0 | 0.00 | 2.3326682 | 2.3326682 | 2.3326682 | 0 |
| 1734134220 | 2.3326682 | -0.01 | -0.31 | 2.3399014 | 2.3434249 | 2.3326682 | 0 |
| 1734047820 | 2.339856 | -0 | -0.19 | 2.3452951 | 2.3609872 | 2.3371392 | 0 |
| 1733961420 | 2.3443708 | 0 | 0.04 | 2.3404506 | 2.3443708 | 2.3283607 | 0 |
| 1733875020 | 2.3433694 | -0.02 | -0.89 | 2.3637844 | 2.3508743 | 2.3394252 | 0 |
| 1733788620 | 2.364468 | 0.02 | 0.74 | 2.3571844 | 2.3765116 | 2.3456603 | 0 |
| 1733702220 | 2.3471609 | 0 | 0.00 | 2.3471609 | 2.3471609 | 2.3471609 | 0 |
| 1733615820 | 2.3471609 | 0 | 0.00 | 2.3471609 | 2.3471609 | 2.3471609 | 0 |
| 1733529420 | 2.3471609 | -0.02 | -0.92 | 2.3664675 | 2.3661777 | 2.3414566 | 0 |
| 1733443020 | 2.3689982 | 0.01 | 0.28 | 2.3596727 | 2.3704358 | 2.3606122 | 0 |
| 1733356620 | 2.3623516 | -0.02 | -0.81 | 2.381609 | 2.3685806 | 2.3508518 | 0 |
| 1733270220 | 2.3816017 | 0 | 0.15 | 2.3772589 | 2.389027 | 2.3751161 | 0 |
| 1733183820 | 2.3781146 | -0.01 | -0.51 | 2.3953471 | 2.3953471 | 2.3676081 | 0 |
| 1733097420 | 2.3903881 | -0 | -0.15 | 2.3903881 | 2.3903881 | 2.3903881 | 0 |
| 1733011020 | 2.394085 | 0 | 0.17 | 2.3903881 | 2.394085 | 2.3901088 | 0 |
| 1732924620 | 2.3901088 | 0 | 0.04 | 2.3891445 | 2.3972296 | 2.3865113 | 0 |
| 1732838220 | 2.389195 | 0 | 0.12 | 2.3861259 | 2.389195 | 2.3796662 | 0 |
| 1732751820 | 2.3862542 | 0.01 | 0.33 | 2.3779916 | 2.3877172 | 2.378369 | 0 |
| 1732665420 | 2.378392 | 0 | 0.07 | 2.3747831 | 2.389653 | 2.3688883 | 0 |
| 1732579020 | 2.3766687 | -0.01 | -0.46 | 2.3869275 | 2.3969127 | 2.3720457 | 0 |
| 1732492620 | 2.3875677 | 0 | 0.00 | 2.3875677 | 2.3875677 | 2.3875677 | 0 |
| 1732406220 | 2.3875677 | 0 | 0.00 | 2.3880671 | 2.3886634 | 2.3875156 | 0 |
| 1732319820 | 2.3875156 | -0 | -0.15 | 2.3923483 | 2.3934807 | 2.3784879 | 0 |
| 1732233420 | 2.3910611 | -0 | -0.02 | 2.3908253 | 2.3991451 | 2.3871961 | 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
