Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0264526 | -0.68406839753 | 3.8669525 | 4.2078818 | 3.8315722 | 0 | 0 | FX |
| 4 | -0.0819634 | -2.08958997781 | 3.9224633 | 4.2078818 | 3.7563679 | 0 | 0 | FX |
| 12 | 0.153041 | 4.15031066516 | 3.6874589 | 4.2078818 | 3.6874589 | 0 | 0 | FX |
| 26 | 0.1765074 | 4.8173515639 | 3.6639925 | 4.2078818 | 3.5960999 | 0 | 0 | FX |
| 52 | 0.5413164 | 16.4075869075 | 3.2991835 | 4.2078818 | 3.1913792 | 0 | 0 | FX |
| 156 | -0.198403 | -4.91229932762 | 4.0389029 | 11.068965 | 3.1138527 | 0 | 0 | FX |
| 260 | 1.0246524 | 36.3887746052 | 2.8158475 | 11.068965 | 2.7773106 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735603020 | 3.8430245 | -0.01 | -0.18 | 3.8585054 | 3.9043843 | 3.8315722 | 0 |
| 1735516620 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735430220 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735343760 | 3.8497968 | -0.35 | -8.41 | 3.8461779 | 3.8701418 | 3.8354584 | 0 |
| 1735257420 | 4.2032861 | -0 | -0.01 | 4.2026991 | 4.2075281 | 4.1932143 | 0 |
| 1735171020 | 4.203635 | 0.36 | 9.24 | 3.851118 | 4.2078818 | 3.8952561 | 0 |
| 1735084620 | 3.8479729 | -0.02 | -0.54 | 3.8669525 | 3.9339378 | 3.8479729 | 0 |
| 1734998220 | 3.8689929 | 0.06 | 1.66 | 3.8018927 | 3.8764891 | 3.7975921 | 0 |
| 1734911820 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734825420 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734739020 | 3.8058002 | -0.03 | -0.76 | 3.8372249 | 3.8543389 | 3.7722688 | 0 |
| 1734652620 | 3.8350429 | -0.07 | -1.74 | 3.9062037 | 3.9481253 | 3.8167149 | 0 |
| 1734566220 | 3.9028533 | 0.03 | 0.89 | 3.8706419 | 3.9591259 | 3.848503 | 0 |
| 1734479820 | 3.8684543 | -0.05 | -1.35 | 3.9176219 | 3.9382313 | 3.8448865 | 0 |
| 1734393420 | 3.9214155 | 0.08 | 2.03 | 3.8512687 | 3.921998 | 3.8322568 | 0 |
| 1734307020 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734220620 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734134220 | 3.8433514 | 0.02 | 0.60 | 3.817718 | 3.8622978 | 3.8103818 | 0 |
| 1734047820 | 3.8205808 | 0.02 | 0.49 | 3.8000993 | 3.8590492 | 3.7563679 | 0 |
| 1733961420 | 3.8020499 | -0.05 | -1.42 | 3.8553776 | 3.8589675 | 3.7855508 | 0 |
| 1733875020 | 3.8568988 | -0.06 | -1.42 | 3.9123993 | 3.9103431 | 3.8503288 | 0 |
| 1733788620 | 3.912638 | 0.02 | 0.49 | 3.8927719 | 3.964531 | 3.8876413 | 0 |
| 1733702220 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733615820 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733529420 | 3.8935546 | 0.01 | 0.38 | 3.8760021 | 3.8955686 | 3.8442248 | 0 |
| 1733443020 | 3.8787529 | -0.01 | -0.14 | 3.8829922 | 3.9049143 | 3.836575 | 0 |
| 1733356620 | 3.8842631 | -0.04 | -0.92 | 3.9235745 | 3.9001897 | 3.8714855 | 0 |
| 1733270220 | 3.9201382 | -0 | -0.05 | 3.9224633 | 3.9522716 | 3.9055398 | 0 |
| 1733183820 | 3.9222457 | 0.04 | 0.94 | 3.8861317 | 3.9500596 | 3.889454 | 0 |
| 1733097420 | 3.8856175 | 0 | 0.00 | 3.8856175 | 3.8856175 | 3.8856175 | 0 |
| 1733011020 | 3.8856175 | 0 | 0.00 | 3.8856175 | 3.8856175 | 3.8856175 | 0 |
| 1732924620 | 3.8856175 | -0.03 | -0.73 | 3.9134012 | 3.9766442 | 3.8818052 | 0 |
| 1732838220 | 3.914028 | 0.06 | 1.43 | 3.8594378 | 3.9441639 | 3.8476705 | 0 |
| 1732751820 | 3.8589749 | 0.1 | 2.56 | 3.7641606 | 3.8642032 | 3.7602974 | 0 |
| 1732665420 | 3.7627707 | 0.01 | 0.26 | 3.7459096 | 3.7837024 | 3.7434412 | 0 |
| 1732579020 | 3.7531552 | -0.02 | -0.50 | 3.7951281 | 3.8128375 | 3.7432692 | 0 |
| 1732492620 | 3.7719613 | 0 | 0.00 | 3.7719613 | 3.7719613 | 3.7719613 | 0 |
| 1732406220 | 3.7719613 | 0 | 0.00 | 3.7719613 | 3.7719613 | 3.7719613 | 0 |
| 1732319820 | 3.7719613 | -0.02 | -0.41 | 3.7864604 | 3.793316 | 3.7599328 | 0 |
| 1732233420 | 3.7875672 | 0.03 | 0.78 | 3.7582889 | 3.800631 | 3.759485 | 0 |
| 1732147020 | 3.7580685 | -0.02 | -0.48 | 3.7787906 | 3.771831 | 3.7434758 | 0 |
| 1732060620 | 3.776069 | 0.04 | 0.96 | 3.7374608 | 3.776069 | 3.7303477 | 0 |
| 1731974220 | 3.7401848 | -0.01 | -0.18 | 3.747811 | 3.7662357 | 3.7136589 | 0 |
| 1731887820 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731801420 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731715020 | 3.7469984 | 0.01 | 0.29 | 3.7386502 | 3.773326 | 3.7328946 | 0 |
| 1731628620 | 3.7360272 | -0.03 | -0.92 | 3.7685185 | 3.7913967 | 3.7307908 | 0 |
| 1731542220 | 3.7706841 | 0.02 | 0.44 | 3.7520426 | 3.7753309 | 3.7370406 | 0 |
| 1731455820 | 3.7541601 | -0.03 | -0.88 | 3.7840106 | 3.7918882 | 3.7514082 | 0 |
| 1731369420 | 3.7874782 | 0.01 | 0.25 | 3.7837508 | 3.8254798 | 3.7772654 | 0 |
| 1731283020 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731196620 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731110220 | 3.7781529 | -0.02 | -0.61 | 3.7977478 | 3.8197554 | 3.7647279 | 0 |
| 1731023820 | 3.8011866 | -0.26 | -6.46 | 3.7315916 | 3.8187407 | 3.749899 | 0 |
| 1730937420 | 4.0636592 | 0.25 | 6.67 | 3.8098201 | 4.0755722 | 3.8371693 | 0 |
| 1730851020 | 3.8096466 | -0 | -0.11 | 3.8347454 | 3.8492233 | 3.7963738 | 0 |
| 1730764620 | 3.8136662 | 0.07 | 1.76 | 3.7619246 | 3.8391619 | 3.7607272 | 0 |
| 1730678220 | 3.7478097 | 0 | 0.00 | 3.7478097 | 3.7478098 | 3.7478097 | 0 |
| 1730591820 | 3.7478097 | -0.1 | -2.49 | 3.7478097 | 3.8434251 | 3.7478097 | 0 |
| 1730505420 | 3.8434251 | 0.03 | 0.90 | 3.7494408 | 3.8538224 | 3.7494408 | 0 |
| 1730419020 | 3.8092934 | 0.02 | 0.56 | 3.740785 | 3.8103216 | 3.740785 | 0 |
| 1730332620 | 3.7879861 | 0.01 | 0.23 | 3.7406993 | 3.8087917 | 3.7391562 | 0 |
| 1730246220 | 3.7793255 | 0.02 | 0.55 | 3.7564594 | 3.7808715 | 3.7393129 | 0 |
| 1730159820 | 3.7586495 | -0.02 | -0.48 | 3.7686909 | 3.7797371 | 3.7471551 | 0 |
| 1730073420 | 3.7767775 | 0.01 | 0.22 | 3.7767775 | 3.7767775 | 3.7686708 | 0 |
| 1729986960 | 3.7686708 | 0 | 0.00 | 3.7686708 | 3.7686708 | 3.7686708 | 0 |
| 1729900620 | 3.7686708 | 0.01 | 0.20 | 3.7716545 | 3.7889248 | 3.7636491 | 0 |
| 1729814220 | 3.7613027 | -0.02 | -0.43 | 3.7859182 | 3.8037225 | 3.7590218 | 0 |
| 1729727820 | 3.7775935 | -0.03 | -0.75 | 3.8071431 | 3.8094855 | 3.7736706 | 0 |
| 1729641420 | 3.8062667 | 0.02 | 0.43 | 3.7973912 | 3.8236194 | 3.795831 | 0 |
| 1729555020 | 3.7900951 | -0 | -0.13 | 3.7854373 | 3.8382449 | 3.7854373 | 0 |
| 1729468620 | 3.7949495 | 0.01 | 0.31 | 3.7949495 | 3.7949495 | 3.7832418 | 0 |
| 1729382220 | 3.7832418 | -0.04 | -0.99 | 3.7832418 | 3.8211758 | 3.7832418 | 0 |
| 1729295820 | 3.8211758 | 0.03 | 0.85 | 3.8103603 | 3.822534 | 3.7786575 | 0 |
| 1729209420 | 3.7889295 | 0.01 | 0.38 | 3.7930843 | 3.80834 | 3.7830925 | 0 |
| 1729123020 | 3.7747128 | -0.02 | -0.46 | 3.7445455 | 3.802863 | 3.7445455 | 0 |
| 1729036620 | 3.7920295 | 0.04 | 1.06 | 3.7806833 | 3.7993515 | 3.7487719 | 0 |
| 1728950220 | 3.7522348 | -0.01 | -0.21 | 3.7633911 | 3.7909606 | 3.7417679 | 0 |
| 1728863820 | 3.7600073 | -0.03 | -0.83 | 3.7600073 | 3.7600073 | 3.7600073 | 0 |
| 1728777420 | 3.7914217 | 0 | 0.00 | 3.7914217 | 3.7914217 | 3.7914217 | 0 |
| 1728691020 | 3.7914217 | 0.03 | 0.76 | 3.7722044 | 3.8143954 | 3.7462933 | 0 |
| 1728604620 | 3.7629631 | 0.01 | 0.32 | 3.7258711 | 3.7706123 | 3.7258711 | 0 |
| 1728518220 | 3.7510203 | 0.02 | 0.47 | 3.7068751 | 3.7598573 | 3.7068751 | 0 |
| 1728431820 | 3.7335857 | 0.03 | 0.77 | 3.6874589 | 3.7336284 | 3.6874589 | 0 |
| 1728345420 | 3.7052018 | -0.04 | -0.95 | 3.7446998 | 3.7446998 | 3.681889 | 0 |
| 1728259020 | 3.740665 | 0 | 0.00 | 3.740665 | 3.740665 | 3.740665 | 0 |
| 1728172620 | 3.740665 | -0.01 | -0.40 | 3.740665 | 3.7555486 | 3.740665 | 0 |
| 1728086220 | 3.7555486 | 0.03 | 0.84 | 3.727609 | 3.7585345 | 3.7031575 | 0 |
| 1727999820 | 3.7243611 | -0.03 | -0.68 | 3.7419294 | 3.7703197 | 3.7214648 | 0 |
| 1727913420 | 3.7498441 | -0.01 | -0.36 | 3.75858 | 3.7676194 | 3.7295178 | 0 |
| 1727827020 | 3.7633368 | -0 | -0.11 | 3.7761564 | 3.7823919 | 3.7457588 | 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
