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 | 0.0026177 | 0.461047094894 | 0.5677728 | 0.5717863 | 0.5602961 | 0 | 0 | FX |
| 4 | 0.0074637 | 1.32587398575 | 0.5629268 | 37.06919 | 0.5602961 | 0 | 0 | FX |
| 12 | -0.0033555 | -0.584840678628 | 0.573746 | 37.06919 | 0.5506595 | 0 | 0 | FX |
| 26 | -0.000942 | -0.164877720067 | 0.5713325 | 37.06919 | 9.0E-7 | 0 | 0 | FX |
| 52 | 0.0027605 | 0.486320314289 | 0.56763 | 37.06919 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.0904595 | -13.6883559053 | 0.66085 | 37.06919 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.0820491 | -12.5757388117 | 0.6524396 | 37.06919 | 9.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739059020 | 0.5706753 | 0 | 0.00 | 0.5706753 | 0.5706753 | 0.5706753 | 0 |
| 1738972620 | 0.5706753 | 0.0020753 | 0.36 | 0.568625 | 0.5717863 | 0.5689 | 0 |
| 1738886220 | 0.5686 | 0.002105 | 0.37 | 0.5665376 | 0.5689999 | 0.5652 | 0 |
| 1738799820 | 0.566495 | 0.00056 | 0.10 | 0.566055 | 0.5679 | 0.5655 | 0 |
| 1738713420 | 0.565935 | -0.000965 | -0.17 | 0.5669125 | 0.5669 | 0.5631261 | 0 |
| 1738627020 | 0.5669 | 0.004565 | 0.81 | 0.5621149 | 0.5679083 | 0.5602961 | 0 |
| 1738540620 | 0.562335 | -0.005307 | -0.93 | 0.5677728 | 0.5684182 | 0.5619499 | 0 |
| 1738454220 | 0.5676419 | 0 | 0.00 | 0.5676419 | 0.5676419 | 0.5676419 | 0 |
| 1738367820 | 0.5676419 | 0.0023555 | 0.42 | 0.56518 | 0.5685322 | 0.5633038 | 0 |
| 1738281420 | 0.5652864 | -0.000244 | -0.04 | 0.565495 | 0.5671 | 0.5635 | 0 |
| 1738195020 | 0.56553 | 7.2E-5 | 0.01 | 0.5653228 | 0.566135 | 0.5633 | 0 |
| 1738108620 | 0.5654584 | -0.000817 | -0.14 | 0.5661342 | 0.5671 | 0.5634 | 0 |
| 1738022220 | 0.5662757 | -0.005791 | -1.01 | 0.5707382 | 0.5707 | 0.5647 | 0 |
| 1737935820 | 0.5720663 | 0 | 0.00 | 0.5720663 | 0.5720663 | 0.5720663 | 0 |
| 1737849420 | 0.5720663 | 0 | 0.00 | 0.5720663 | 0.5720663 | 0.5720663 | 0 |
| 1737763020 | 0.5720663 | 0.002028 | 0.36 | 0.570115 | 0.573 | 0.5708 | 0 |
| 1737676620 | 0.5700383 | 0.0014986 | 0.26 | 0.56862 | 37.06919 | 0.5676 | 0 |
| 1737590220 | 0.5685397 | 0.0007747 | 0.14 | 0.56799 | 0.5703669 | 0.56716 | 0 |
| 1737503820 | 0.567765 | -0.001338 | -0.24 | 0.569099 | 0.5691 | 0.5656456 | 0 |
| 1737417420 | 0.5691032 | 0.0024632 | 0.43 | 0.566825 | 0.5708 | 0.5659999 | 0 |
| 1737331020 | 0.56664 | 0.0002688 | 0.05 | 0.5663712 | 0.5680451 | 0.5658154 | 0 |
| 1737244620 | 0.5663712 | -0.000929 | -0.16 | 0.5673 | 0.5673781 | 0.5663712 | 0 |
| 1737158220 | 0.5673 | 0.0014206 | 0.25 | 0.5658036 | 0.5684805 | 0.5635838 | 0 |
| 1737071820 | 0.5658794 | -0.002901 | -0.51 | 0.5687548 | 0.5675966 | 0.5645 | 0 |
| 1736985420 | 0.5687807 | 0.003873 | 0.69 | 0.5649474 | 0.5689506 | 0.5638382 | 0 |
| 1736899020 | 0.5649077 | -0.00209 | -0.37 | 0.5669921 | 0.5676889 | 0.5642119 | 0 |
| 1736812620 | 0.5669978 | 0.0027678 | 0.49 | 0.5643199 | 0.5678 | 0.5626 | 0 |
| 1736726220 | 0.56423 | 0.0013033 | 0.23 | 0.5629267 | 0.5645453 | 0.56288 | 0 |
| 1736639820 | 0.5629267 | -4.6E-5 | -0.01 | 0.5629723 | 0.5630887 | 0.5629267 | 0 |
| 1736553420 | 0.5629723 | -0.001599 | -0.28 | 0.5645979 | 0.5662 | 0.5626939 | 0 |
| 1736467020 | 0.5645712 | -0.001313 | -0.23 | 0.5659149 | 0.5660529 | 0.5634768 | 0 |
| 1736380620 | 0.5658841 | -0.001156 | -0.20 | 0.5670857 | 0.5681 | 0.5643 | 0 |
| 1736294220 | 0.56704 | 0.0022903 | 0.41 | 0.5645644 | 0.5699588 | 0.5658 | 0 |
| 1736207820 | 0.5647497 | -0.00087 | -0.15 | 0.565775 | 0.5681252 | 0.563982 | 0 |
| 1736121420 | 0.56562 | 0.0022592 | 0.40 | 0.5633608 | 0.5663795 | 0.5633608 | 0 |
| 1736035020 | 0.5633608 | -0.000267 | -0.05 | 0.5636274 | 0.5648997 | 0.5633608 | 0 |
| 1735948620 | 0.5636274 | -0.001929 | -0.34 | 0.5656127 | 0.5673 | 0.5629354 | 0 |
| 1735862220 | 0.5655563 | 0.0032763 | 0.58 | 0.56221 | 0.5670437 | 0.5611486 | 0 |
| 1735775820 | 0.56228 | 0.0005217 | 0.09 | 0.5621 | 0.5624202 | 0.55998 | 0 |
| 1735689420 | 0.5617583 | 0 | 0.00 | 0.5617583 | 0.5617583 | 0.5617583 | 0 |
| 1735603020 | 0.5617583 | 0.0003833 | 0.07 | 0.5614467 | 0.5642 | 0.5609755 | 0 |
| 1735516620 | 0.561375 | 0.0010802 | 0.19 | 0.5602948 | 0.562015 | 0.5596106 | 0 |
| 1735430220 | 0.5602948 | 9.5E-5 | 0.02 | 0.5602 | 0.5607848 | 0.5602 | 0 |
| 1735343760 | 0.5602 | 0.00083 | 0.15 | 0.5594317 | 0.5612181 | 0.5580498 | 0 |
| 1735257420 | 0.55937 | -0.00217 | -0.39 | 0.5615764 | 0.5620394 | 0.5586 | 0 |
| 1735171020 | 0.56154 | -6.0E-5 | -0.01 | 0.5617 | 0.5711657 | 0.5506595 | 0 |
| 1735084620 | 0.5616 | 0.000567 | 0.10 | 0.5612 | 0.5627147 | 0.559585 | 0 |
| 1734998220 | 0.561033 | 0.0026419 | 0.47 | 0.5585099 | 0.5621447 | 0.5583481 | 0 |
| 1734911820 | 0.5583911 | 4.7E-5 | 0.01 | 0.5583437 | 0.5623899 | 0.557305 | 0 |
| 1734825420 | 0.5583437 | -0.000156 | -0.03 | 0.5585 | 0.5588566 | 0.5583437 | 0 |
| 1734739020 | 0.5585 | -0.0017 | -0.30 | 0.560155 | 0.5607299 | 0.5564 | 0 |
| 1734652620 | 0.5602 | 0.0007114 | 0.13 | 0.5597721 | 0.5627 | 0.5589871 | 0 |
| 1734566220 | 0.5594886 | -0.006137 | -1.08 | 0.565745 | 0.5655 | 0.5590847 | 0 |
| 1734479820 | 0.5656253 | -0.00447 | -0.78 | 0.5701292 | 0.5698086 | 0.5619 | 0 |
| 1734393420 | 0.570095 | 0.0023 | 0.41 | 0.56784 | 0.5704 | 0.5663783 | 0 |
| 1734307020 | 0.567795 | 0.000495 | 0.09 | 0.5675168 | 0.5689662 | 0.566985 | 0 |
| 1734220620 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 0 |
| 1734134220 | 0.5673 | -0.000975 | -0.17 | 0.5683256 | 0.5700525 | 0.5669 | 0 |
| 1734047820 | 0.568275 | 0.00446 | 0.79 | 0.5637088 | 0.5701498 | 0.5656907 | 0 |
| 1733961420 | 0.563815 | 0.0008559 | 0.15 | 0.5627754 | 0.5642 | 0.5604619 | 0 |
| 1733875020 | 0.5629591 | -0.002686 | -0.47 | 0.5655987 | 0.5637219 | 0.5602 | 0 |
| 1733788620 | 0.5656449 | 0.0040449 | 0.72 | 0.56218 | 0.5683 | 0.5614 | 0 |
| 1733702220 | 0.5616 | 0 | 0.00 | 0.5616 | 0.5616 | 0.5616 | 0 |
| 1733615820 | 0.5616 | 0 | 0.00 | 0.5616 | 0.5616 | 0.5616 | 0 |
| 1733529420 | 0.5616 | -0.004955 | -0.87 | 0.5667379 | 0.5657008 | 0.5595 | 0 |
| 1733443020 | 0.566555 | -0.001785 | -0.31 | 0.568411 | 0.5704394 | 0.5657 | 0 |
| 1733356620 | 0.56834 | -0.006515 | -1.13 | 0.574855 | 0.5712784 | 0.5667162 | 0 |
| 1733270220 | 0.5748546 | 0.0010241 | 0.18 | 0.573865 | 0.5764 | 0.5719999 | 0 |
| 1733183820 | 0.5738305 | 0.0003033 | 0.05 | 0.57355 | 0.5759 | 0.5719999 | 0 |
| 1733097420 | 0.5735272 | -0.000157 | -0.03 | 0.5736841 | 0.5746013 | 0.57277 | 0 |
| 1733011020 | 0.5736841 | 8.4E-5 | 0.01 | 0.5736 | 0.5743497 | 0.573434 | 0 |
| 1732924620 | 0.5736 | -0.000595 | -0.10 | 0.5741849 | 0.5749267 | 0.5722898 | 0 |
| 1732838220 | 0.574195 | 0.000905 | 0.16 | 0.5732553 | 0.5753395 | 0.5723575 | 0 |
| 1732751820 | 0.57329 | -0.000555 | -0.10 | 0.573764 | 0.5741207 | 0.5712 | 0 |
| 1732665420 | 0.573845 | -0.000588 | -0.10 | 0.5745211 | 0.5762024 | 0.5726 | 0 |
| 1732579020 | 0.5744328 | -0.006394 | -1.10 | 0.5823757 | 0.5814 | 0.5734536 | 0 |
| 1732492620 | 0.5808267 | 0 | 0.00 | 0.5808267 | 0.5808267 | 0.5808267 | 0 |
| 1732406220 | 0.5808267 | -0.000573 | -0.10 | 0.5814 | 0.5814 | 0.5808267 | 0 |
| 1732319820 | 0.5814 | 0.0040255 | 0.70 | 0.577275 | 0.582925 | 0.575 | 0 |
| 1732233420 | 0.5773745 | 0.0020745 | 0.36 | 0.5754 | 0.578637 | 0.5744993 | 0 |
| 1732147020 | 0.5753 | -0.00154 | -0.27 | 0.577 | 0.5776 | 0.5728 | 0 |
| 1732060620 | 0.5768404 | 0.0022054 | 0.38 | 0.5747312 | 0.5774479 | 0.5724186 | 0 |
| 1731974220 | 0.574635 | 0.000245 | 0.04 | 0.5744079 | 0.5767 | 0.5719836 | 0 |
| 1731887820 | 0.57439 | 0.000644 | 0.11 | 0.573746 | 0.5747518 | 0.571815 | 0 |
| 1731801420 | 0.573746 | -5.4E-5 | -0.01 | 0.5738 | 0.573746 | 0.573746 | 0 |
| 1731715020 | 0.5738 | -0.00105 | -0.18 | 0.57487 | 0.5755 | 0.5724 | 0 |
| 1731628620 | 0.57485 | -0.00025 | -0.04 | 0.5752 | 0.5759452 | 0.5731794 | 0 |
| 1731542220 | 0.5750999 | -0.000918 | -0.16 | 0.576025 | 0.5770999 | 0.5732 | 0 |
| 1731455820 | 0.5760181 | -0.00299 | -0.52 | 0.5791404 | 0.5783 | 0.5748966 | 0 |
| 1731369420 | 0.5790084 | 0.0021834 | 0.38 | 0.576815 | 0.5796 | 0.5770977 | 0 |
| 1731283020 | 0.576825 | 0.000525 | 0.09 | 0.5764281 | 0.578615 | 0.5758164 | 0 |
| 1731196620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 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
