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 | 0.005125 | 0.833807858131 | 0.61465 | 0.6199 | 0.611 | 0 | 0 | FX |
| 4 | 0.004405 | 0.715829500951 | 0.61537 | 0.6199 | 0.6023 | 0 | 0 | FX |
| 12 | 0.010025 | 1.64411644116 | 0.60975 | 0.624225 | 0.1408472 | 0 | 0 | FX |
| 26 | 0.00541 | 0.880584017644 | 0.614365 | 0.6251 | 0.1408472 | 0 | 0 | FX |
| 52 | 0.020395 | 3.4026827722 | 0.59938 | 0.6251 | 0.1408472 | 0 | 0 | FX |
| 156 | -0.0209441 | -3.26884277369 | 0.6407191 | 0.7001 | 0.1408472 | 0 | 0 | FX |
| 260 | 0.006175 | 1.0063559322 | 0.6136 | 0.7001 | 0.1408472 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.6173999 | 0.0008499 | 0.14 | 0.61666 | 0.6176 | 0.6157 | 0 |
| 1732060620 | 0.61655 | 0.002465 | 0.40 | 0.614055 | 0.617 | 0.6141 | 0 |
| 1731974220 | 0.614085 | 0.000525 | 0.09 | 0.613625 | 0.6145 | 0.611 | 0 |
| 1731887820 | 0.61356 | 0.0007398 | 0.12 | 0.6128202 | 0.614508 | 0.6128202 | 0 |
| 1731801420 | 0.6128202 | -7.5E-5 | -0.01 | 0.6128202 | 0.6133464 | 0.6128202 | 0 |
| 1731715020 | 0.6128953 | -0.000225 | -0.04 | 0.61301 | 0.6137 | 0.6114 | 0 |
| 1731628620 | 0.61312 | -0.00148 | -0.24 | 0.614615 | 0.615 | 0.6123 | 0 |
| 1731542220 | 0.6146 | -0.0004 | -0.07 | 0.615005 | 0.6159 | 0.613 | 0 |
| 1731455820 | 0.615 | -0.0019 | -0.31 | 0.61693 | 0.6172 | 0.6142 | 0 |
| 1731369420 | 0.6169 | 0.00238 | 0.39 | 0.61451 | 0.618 | 0.6143999 | 0 |
| 1731283020 | 0.61452 | 0.0007972 | 0.13 | 0.6152651 | 0.618455 | 0.6135879 | 0 |
| 1731196620 | 0.6137228 | 0 | 0.00 | 0.6137228 | 0.6137228 | 0.6137228 | 0 |
| 1731110220 | 0.6137228 | -0.004772 | -0.77 | 0.61831 | 0.6177 | 0.6132 | 0 |
| 1731023820 | 0.618495 | 0.00648 | 1.06 | 0.61185 | 0.618725 | 0.6156 | 0 |
| 1730937420 | 0.612015 | 0.004565 | 0.75 | 0.607295 | 0.614535 | 0.6067 | 0 |
| 1730851020 | 0.60745 | 0.001935 | 0.32 | 0.605445 | 0.6087 | 0.6061 | 0 |
| 1730764620 | 0.605515 | -0.00064 | -0.11 | 0.60631 | 0.6067 | 0.6044 | 0 |
| 1730678220 | 0.606155 | 0.0018241 | 0.30 | 0.6043309 | 0.6095 | 0.6027363 | 0 |
| 1730591820 | 0.6043309 | 0.0016308 | 0.27 | 0.6027363 | 0.6043309 | 0.6027001 | 0 |
| 1730505420 | 0.6027001 | -0.001759 | -0.29 | 0.604225 | 0.606955 | 0.6026275 | 0 |
| 1730419020 | 0.6044591 | -0.000841 | -0.14 | 0.60532 | 0.6064 | 0.6022999 | 0 |
| 1730332620 | 0.6052999 | -0.000945 | -0.16 | 0.606175 | 0.6082999 | 0.6045 | 0 |
| 1730246220 | 0.606245 | -0.002255 | -0.37 | 0.608515 | 0.6092 | 0.6059 | 0 |
| 1730159820 | 0.6085 | -0.00315 | -0.52 | 0.611605 | 0.6115 | 0.6082999 | 0 |
| 1730073420 | 0.61165 | 2.9E-5 | 0.00 | 0.6116208 | 0.615235 | 0.61125 | 0 |
| 1729986960 | 0.6116208 | 0.0001122 | 0.02 | 0.6116208 | 0.6116208 | 0.6115086 | 0 |
| 1729900620 | 0.6115086 | -0.001406 | -0.23 | 0.6129403 | 0.6138 | 0.611 | 0 |
| 1729814220 | 0.612915 | -0.002545 | -0.41 | 0.615415 | 0.61783 | 0.6123 | 0 |
| 1729727820 | 0.61546 | -0.00353 | -0.57 | 0.618855 | 0.6186 | 0.6139 | 0 |
| 1729641420 | 0.61899 | 0.003875 | 0.63 | 0.615185 | 0.6193 | 0.6153 | 0 |
| 1729555020 | 0.615115 | -0.00265 | -0.43 | 0.6178 | 0.6183 | 0.6137 | 0 |
| 1729468620 | 0.617765 | 0.0007477 | 0.12 | 0.6170173 | 0.6190749 | 0.6161799 | 0 |
| 1729382220 | 0.6170173 | 7.6E-5 | 0.01 | 0.6169032 | 0.6170173 | 0.6169032 | 0 |
| 1729295820 | 0.6169412 | -0.001759 | -0.28 | 0.61867 | 0.619725 | 0.6166 | 0 |
| 1729209420 | 0.6187 | 0.00494 | 0.80 | 0.613745 | 0.6192 | 0.6147 | 0 |
| 1729123020 | 0.61376 | -0.000135 | -0.02 | 0.613555 | 0.61536 | 0.6124 | 0 |
| 1729036620 | 0.613895 | -0.002405 | -0.39 | 0.616475 | 0.616755 | 0.6133 | 0 |
| 1728950220 | 0.6163 | 0.000105 | 0.02 | 0.616135 | 0.6172 | 0.6142 | 0 |
| 1728863820 | 0.616195 | -0.000252 | -0.04 | 0.6173221 | 0.62057 | 0.6153999 | 0 |
| 1728777420 | 0.6164468 | 0 | 0.00 | 0.6164468 | 0.6164468 | 0.6164468 | 0 |
| 1728691020 | 0.6164468 | 3.2E-5 | 0.01 | 0.61656 | 0.6178 | 0.615 | 0 |
| 1728604620 | 0.616415 | 0.002505 | 0.41 | 0.61382 | 0.6171 | 0.6138 | 0 |
| 1728518220 | 0.61391 | -9.5E-5 | -0.02 | 0.61403 | 0.616145 | 0.6126 | 0 |
| 1728431820 | 0.614005 | -0.001594 | -0.26 | 0.615595 | 0.615 | 0.6115 | 0 |
| 1728345420 | 0.6155986 | -0.004186 | -0.68 | 0.61956 | 0.620725 | 0.6139 | 0 |
| 1728259020 | 0.619785 | 0.0005516 | 0.09 | 0.6192334 | 0.622455 | 0.61802 | 0 |
| 1728172620 | 0.6192334 | -0.00258 | -0.41 | 0.6216971 | 0.6218132 | 0.6192334 | 0 |
| 1728086220 | 0.6218132 | 0.0011132 | 0.18 | 0.620815 | 0.6226 | 0.61896 | 0 |
| 1727999820 | 0.6207 | -0.002725 | -0.44 | 0.62319 | 0.6231 | 0.6195 | 0 |
| 1727913420 | 0.623425 | 0.00164 | 0.26 | 0.6217049 | 0.624215 | 0.6215 | 0 |
| 1727827020 | 0.621785 | 0.000785 | 0.13 | 0.62094 | 0.624225 | 0.6205 | 0 |
| 1727740620 | 0.621 | 0.00158 | 0.26 | 0.61953 | 0.6226 | 0.6177 | 0 |
| 1727654220 | 0.61942 | -0.000236 | -0.04 | 0.6196555 | 0.6205517 | 0.61789 | 0 |
| 1727567760 | 0.6196555 | 0.0008819 | 0.14 | 0.6196555 | 0.6196555 | 0.6187736 | 0 |
| 1727481360 | 0.6187736 | 0.0020687 | 0.34 | 0.616545 | 0.62041 | 0.6151 | 0 |
| 1727395020 | 0.6167049 | 0.0038449 | 0.63 | 0.61281 | 0.6209 | 0.6139 | 0 |
| 1727308620 | 0.61286 | -0.00418 | -0.68 | 0.617125 | 0.616 | 0.6105 | 0 |
| 1727222220 | 0.61704 | 0.001985 | 0.32 | 0.615025 | 0.6180347 | 0.6129 | 0 |
| 1727135820 | 0.615055 | 0.00489 | 0.80 | 0.6102649 | 0.616 | 0.611 | 0 |
| 1727049420 | 0.610165 | 0.0016704 | 0.27 | 0.6084946 | 0.610205 | 0.608155 | 0 |
| 1726963020 | 0.6084946 | -7.4E-5 | -0.01 | 0.6084946 | 0.6098677 | 0.6084946 | 0 |
| 1726876620 | 0.6085687 | -0.001686 | -0.28 | 0.61017 | 0.6114 | 0.6081 | 0 |
| 1726790220 | 0.610255 | 0.00163 | 0.27 | 0.608945 | 0.612835 | 0.6099 | 0 |
| 1726703820 | 0.608625 | 0.00065 | 0.11 | 0.60782 | 0.6104 | 0.6069 | 0 |
| 1726617420 | 0.607975 | 0.00131 | 0.22 | 0.606705 | 0.6083239 | 0.6059 | 0 |
| 1726531020 | 0.606665 | 0.0012 | 0.20 | 0.605555 | 0.6079295 | 0.6048 | 0 |
| 1726444620 | 0.605465 | 0.0006873 | 0.11 | 0.6055101 | 0.6072 | 0.60435 | 0 |
| 1726358220 | 0.6047777 | 0 | 0.00 | 0.6047777 | 0.6047777 | 0.6047777 | 0 |
| 1726271820 | 0.6047777 | -0.002447 | -0.40 | 0.607145 | 0.607 | 0.6035 | 0 |
| 1726185420 | 0.607225 | 0.00107 | 0.18 | 0.606265 | 0.607815 | 0.604585 | 0 |
| 1726099020 | 0.606155 | 0.002475 | 0.41 | 0.6037749 | 0.60662 | 0.6017 | 0 |
| 1726012620 | 0.60368 | 0.000425 | 0.07 | 0.603355 | 0.6047 | 0.6026 | 0 |
| 1725926220 | 0.603255 | 0.001555 | 0.26 | 0.601565 | 0.604095 | 0.6019 | 0 |
| 1725839820 | 0.6017 | 0.000124 | 0.02 | 0.601576 | 0.6037749 | 0.6010127 | 0 |
| 1725753420 | 0.601576 | 0.0004338 | 0.07 | 0.601576 | 0.601576 | 0.6011422 | 0 |
| 1725667020 | 0.6011422 | -0.005508 | -0.91 | 0.60656 | 0.608 | 0.6011 | 0 |
| 1725580620 | 0.60665 | 0.000595 | 0.10 | 0.606115 | 0.6076 | 0.6052999 | 0 |
| 1725494220 | 0.606055 | -0.00156 | -0.26 | 0.607705 | 0.6092 | 0.6057 | 0 |
| 1725407820 | 0.607615 | -0.00564 | -0.92 | 0.613275 | 0.611005 | 0.6032999 | 0 |
| 1725321420 | 0.613255 | 0.0015968 | 0.26 | 0.612745 | 0.6148047 | 0.6109 | 0 |
| 1725235020 | 0.6116582 | 0 | 0.00 | 0.6116582 | 0.6116582 | 0.6116582 | 0 |
| 1725148620 | 0.6116582 | 0 | 0.00 | 0.6116582 | 0.6116582 | 0.6116582 | 0 |
| 1725062220 | 0.6116582 | -0.001697 | -0.28 | 0.613285 | 0.61473 | 0.6111 | 0 |
| 1724975820 | 0.613355 | 0.00361 | 0.59 | 0.609765 | 0.6151 | 0.6103 | 0 |
| 1724889420 | 0.609745 | 0.002485 | 0.41 | 0.607265 | 0.6106 | 0.6085 | 0 |
| 1724803020 | 0.60726 | 0.000645 | 0.11 | 0.60664 | 0.608015 | 0.60627 | 0 |
| 1724716620 | 0.606615 | -7.5E-5 | -0.01 | 0.60659 | 0.607675 | 0.6054 | 0 |
| 1724630220 | 0.6066899 | -8.5E-5 | -0.01 | 0.6072752 | 0.60749 | 0.6060556 | 0 |
| 1724543820 | 0.6067752 | 0.0003103 | 0.05 | 0.6062443 | 0.6072752 | 0.6062443 | 0 |
| 1724457420 | 0.6064649 | 0.0030599 | 0.51 | 0.6034 | 0.60762 | 0.6037 | 0 |
| 1724371020 | 0.603405 | -0.001745 | -0.29 | 0.605005 | 0.6062999 | 0.6029 | 0 |
| 1724284620 | 0.60515 | -0.001145 | -0.19 | 0.606305 | 0.6074 | 0.6042 | 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
