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 | 0.00935 | 1.50636378283 | 0.6207 | 0.636355 | 0.618735 | 0 | 0 | FX |
| 4 | 0.00421 | 0.672695896715 | 0.62584 | 0.6409 | 0.618735 | 0 | 0 | FX |
| 12 | -0.00525 | -0.826381237211 | 0.6353 | 0.6409 | 0.6114 | 0 | 0 | FX |
| 26 | -0.03689 | -5.5312321948 | 0.66694 | 22.889491 | 0.6114 | 0 | 0 | FX |
| 52 | -0.03249 | -4.90385486159 | 0.66254 | 22.889491 | 0.6114 | 0 | 0 | FX |
| 156 | -0.096745 | -13.3111812822 | 0.726795 | 22.889491 | 0.57746 | 0 | 0 | FX |
| 260 | -0.031355 | -4.74066570407 | 0.661405 | 22.889491 | 0.55612 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 0.6303 | 0 | 0.00 | 0.6303 | 0.6303 | 0.6303 | 0 |
| 1741391820 | 0.6303 | -0.00292 | -0.46 | 0.63315 | 0.6322 | 0.628185 | 0 |
| 1741305420 | 0.63322 | -0.00053 | -0.08 | 0.63368 | 0.636355 | 0.6322 | 0 |
| 1741219020 | 0.63375 | 0.00696 | 1.11 | 0.62677 | 0.6343 | 0.6247 | 0 |
| 1741132620 | 0.62679 | 0.005295 | 0.85 | 0.621585 | 0.62798 | 0.618735 | 0 |
| 1741046220 | 0.621495 | -0.000565 | -0.09 | 0.62187 | 0.6254499 | 0.620375 | 0 |
| 1740959820 | 0.6220599 | 0.0013599 | 0.22 | 0.6207 | 0.6223999 | 0.620395 | 0 |
| 1740873420 | 0.6207 | 0 | 0.00 | 0.6207 | 0.6207 | 0.6207 | 0 |
| 1740787020 | 0.6207 | -0.0025 | -0.40 | 0.6232299 | 0.6223 | 0.619265 | 0 |
| 1740700620 | 0.6232 | -0.00785 | -1.24 | 0.6308 | 0.6306 | 0.6231 | 0 |
| 1740614220 | 0.63105 | -0.00411 | -0.65 | 0.63512 | 0.63382 | 0.629595 | 0 |
| 1740527820 | 0.6351599 | 0.0014099 | 0.22 | 0.633935 | 0.6357 | 0.6322 | 0 |
| 1740441420 | 0.63375 | -0.0032 | -0.50 | 0.636875 | 0.6383 | 0.63366 | 0 |
| 1740355020 | 0.63695 | 0.00155 | 0.24 | 0.6354 | 0.6374 | 0.6354 | 0 |
| 1740268620 | 0.6354 | -0.0001 | -0.02 | 0.6355 | 0.6357 | 0.6354 | 0 |
| 1740182220 | 0.6355 | -0.0049 | -0.77 | 0.6403 | 0.6399 | 0.635 | 0 |
| 1740095820 | 0.6404 | 0.0065 | 1.03 | 0.63408 | 0.6409 | 0.6361 | 0 |
| 1740009420 | 0.6339 | -0.001305 | -0.21 | 0.63523 | 0.6371 | 0.63363 | 0 |
| 1739923020 | 0.635205 | -0.00035 | -0.06 | 0.63564 | 0.6366 | 0.63409 | 0 |
| 1739836620 | 0.635555 | 0.000455 | 0.07 | 0.6356 | 0.6375 | 0.635 | 0 |
| 1739750220 | 0.6351 | 0 | 0.00 | 0.6351 | 0.6351 | 0.6351 | 0 |
| 1739663820 | 0.6351 | 0 | 0.00 | 0.6351 | 0.6351 | 0.6351 | 0 |
| 1739577420 | 0.6351 | 0.00345 | 0.55 | 0.6317199 | 0.6369 | 0.6314999 | 0 |
| 1739491020 | 0.63165 | 0.00351 | 0.56 | 0.62826 | 0.6322799 | 0.6254 | 0 |
| 1739404620 | 0.62814 | -0.00162 | -0.26 | 0.62965 | 0.6306 | 0.6235 | 0 |
| 1739318220 | 0.62976 | 0.00275 | 0.44 | 0.62702 | 0.63018 | 0.6269 | 0 |
| 1739231820 | 0.62701 | 1.0E-5 | 0.00 | 0.6258399 | 0.6289 | 0.6264 | 0 |
| 1739145420 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1739059020 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
| 1738972620 | 0.627 | -0.00114 | -0.18 | 0.6282 | 0.630405 | 0.625315 | 0 |
| 1738886220 | 0.62814 | -0.0003 | -0.05 | 0.62854 | 0.6289 | 0.6254999 | 0 |
| 1738799820 | 0.62844 | 0.00336 | 0.54 | 0.62525 | 0.6298 | 0.6246 | 0 |
| 1738713420 | 0.62508 | 0.00334 | 0.54 | 0.622 | 0.6263 | 0.6170949 | 0 |
| 1738627020 | 0.62174 | 0.0073051 | 1.19 | 0.614105 | 0.62372 | 0.6114 | 0 |
| 1738540620 | 0.6144349 | -0.008165 | -1.31 | 0.6232 | 0.6237 | 0.6137899 | 0 |
| 1738454220 | 0.6226 | 0 | 0.00 | 0.6226 | 0.6226 | 0.6226 | 0 |
| 1738367820 | 0.6226 | 0.0011501 | 0.19 | 0.621325 | 0.626255 | 0.6182 | 0 |
| 1738281420 | 0.6214499 | -0.00249 | -0.40 | 0.623905 | 0.6242 | 0.619915 | 0 |
| 1738195020 | 0.62394 | -0.001415 | -0.23 | 0.625205 | 0.625 | 0.6209 | 0 |
| 1738108620 | 0.625355 | -0.00098 | -0.16 | 0.62595 | 0.62622 | 0.6237 | 0 |
| 1738022220 | 0.626335 | -0.005065 | -0.80 | 0.62936 | 0.63082 | 0.625685 | 0 |
| 1737935820 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1737849420 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1737763020 | 0.6314 | 0.0033 | 0.53 | 0.62816 | 0.6331 | 0.63017 | 0 |
| 1737676620 | 0.6281 | 0.000815 | 0.13 | 0.62734 | 0.6301 | 0.625505 | 0 |
| 1737590220 | 0.627285 | -1.5E-5 | -0.00 | 0.62644 | 0.62942 | 0.62532 | 0 |
| 1737503820 | 0.6273 | -0.00078 | -0.12 | 0.6281099 | 0.6276 | 0.6213999 | 0 |
| 1737417420 | 0.62808 | 0.00858 | 1.38 | 0.619885 | 0.6287 | 0.61969 | 0 |
| 1737331020 | 0.6195 | 0.0003 | 0.05 | 0.6192 | 0.6205 | 0.6190099 | 0 |
| 1737244620 | 0.6192 | 0.0001 | 0.02 | 0.6191 | 0.6192 | 0.6188 | 0 |
| 1737158220 | 0.6191 | -0.00193 | -0.31 | 0.62094 | 0.622735 | 0.6163999 | 0 |
| 1737071820 | 0.62103 | -0.00251 | -0.40 | 0.62358 | 0.623 | 0.61929 | 0 |
| 1736985420 | 0.62354 | 0.004485 | 0.72 | 0.61909 | 0.62464 | 0.6186 | 0 |
| 1736899020 | 0.619055 | -6.0E-5 | -0.01 | 0.619075 | 0.6208 | 0.6166 | 0 |
| 1736812620 | 0.619115 | 0.003685 | 0.60 | 0.615445 | 0.6203149 | 0.61317 | 0 |
| 1736726220 | 0.61543 | 0.00073 | 0.12 | 0.6147 | 0.61587 | 0.61422 | 0 |
| 1736639820 | 0.6147 | 0.0002 | 0.03 | 0.6145 | 0.6147 | 0.6143999 | 0 |
| 1736553420 | 0.6145 | -0.004455 | -0.72 | 0.61903 | 0.62 | 0.6139 | 0 |
| 1736467020 | 0.618955 | -0.002145 | -0.35 | 0.621165 | 0.6205 | 0.61722 | 0 |
| 1736380620 | 0.6211 | -0.00237 | -0.38 | 0.6235 | 0.6237 | 0.61876 | 0 |
| 1736294220 | 0.62347 | -0.000425 | -0.07 | 0.623835 | 0.6289 | 0.6228 | 0 |
| 1736207820 | 0.623895 | 0.0019201 | 0.31 | 0.622075 | 0.63026 | 0.6221 | 0 |
| 1736121420 | 0.6219749 | 0.0020749 | 0.33 | 0.6199 | 0.622475 | 0.6199 | 0 |
| 1736035020 | 0.6199 | -0.0004 | -0.06 | 0.6203 | 0.6217 | 0.6199 | 0 |
| 1735948620 | 0.6203 | 0.00022 | 0.04 | 0.620135 | 0.6226 | 0.6197 | 0 |
| 1735862220 | 0.62008 | 0.000715 | 0.12 | 0.619325 | 0.6222 | 0.6192 | 0 |
| 1735775820 | 0.619365 | -0.00251 | -0.40 | 0.61917 | 0.6196 | 0.6182 | 0 |
| 1735689420 | 0.621875 | 0 | 0.00 | 0.621875 | 0.621875 | 0.621875 | 0 |
| 1735603020 | 0.621875 | -0.000565 | -0.09 | 0.62255 | 0.6247 | 0.620155 | 0 |
| 1735516620 | 0.62244 | 0.00087 | 0.14 | 0.62157 | 0.62343 | 0.620935 | 0 |
| 1735430220 | 0.62157 | 0.00047 | 0.08 | 0.6211 | 0.6216 | 0.6211 | 0 |
| 1735343760 | 0.6211 | -0.00116 | -0.19 | 0.622265 | 0.6227 | 0.62 | 0 |
| 1735257420 | 0.62226 | -0.002035 | -0.33 | 0.624345 | 0.6247 | 0.6212299 | 0 |
| 1735171020 | 0.624295 | 0.000595 | 0.10 | 0.6238 | 0.63763 | 0.61458 | 0 |
| 1735084620 | 0.6237 | -0.00069 | -0.11 | 0.624325 | 0.63062 | 0.620495 | 0 |
| 1734998220 | 0.62439 | -0.000845 | -0.14 | 0.625395 | 0.6266 | 0.621885 | 0 |
| 1734911820 | 0.625235 | 0.000135 | 0.02 | 0.6251 | 0.62675 | 0.6244499 | 0 |
| 1734825420 | 0.6251 | -0.0001 | -0.02 | 0.6252 | 0.6252 | 0.6251 | 0 |
| 1734739020 | 0.6252 | 0.00204 | 0.33 | 0.623085 | 0.6274999 | 0.6221 | 0 |
| 1734652620 | 0.62316 | 0.002695 | 0.43 | 0.620855 | 0.6267 | 0.6213999 | 0 |
| 1734566220 | 0.620465 | -0.01336 | -2.11 | 0.6338549 | 0.63273 | 0.62 | 0 |
| 1734479820 | 0.633825 | -0.00382 | -0.60 | 0.6377 | 0.6358 | 0.6294999 | 0 |
| 1734393420 | 0.637645 | 0.0010101 | 0.16 | 0.636735 | 0.6379 | 0.634445 | 0 |
| 1734307020 | 0.6366349 | 0.0013349 | 0.21 | 0.6353 | 0.636845 | 0.635255 | 0 |
| 1734220620 | 0.6353 | 0 | 0.00 | 0.6353 | 0.6353 | 0.6353 | 0 |
| 1734134220 | 0.6353 | -0.001735 | -0.27 | 0.637065 | 0.6384 | 0.6351 | 0 |
| 1734047820 | 0.637035 | -0.00127 | -0.20 | 0.638185 | 0.643 | 0.636 | 0 |
| 1733961420 | 0.638305 | 0.00069 | 0.11 | 0.637565 | 0.6384 | 0.6336 | 0 |
| 1733875020 | 0.637615 | -0.00615 | -0.96 | 0.64375 | 0.6404 | 0.6365 | 0 |
| 1733788620 | 0.643765 | 0.004665 | 0.73 | 0.639805 | 0.6473 | 0.6379 | 0 |
| 1733702220 | 0.6391 | 0 | 0.00 | 0.6391 | 0.6391 | 0.6391 | 0 |
| 1733615820 | 0.6391 | 0 | 0.00 | 0.6391 | 0.6391 | 0.6391 | 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
