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 | -0.0153908 | -1.95994009186 | 0.7852689 | 0.786126 | 0.7694208 | 0 | 0 | FX |
| 4 | -0.0371336 | -4.60137071123 | 0.8070117 | 0.8087882 | 0.7694208 | 0 | 0 | FX |
| 12 | -0.0160126 | -2.03750979621 | 0.7858907 | 0.8242457 | 0.7694208 | 0 | 0 | FX |
| 26 | 0.00733 | 0.961250837816 | 0.7625481 | 0.8242457 | 0.7425117 | 0 | 0 | FX |
| 52 | -0.0061057 | -0.786833436471 | 0.7759838 | 0.8242457 | 0.7425117 | 0 | 0 | FX |
| 156 | 0.0085667 | 1.12525571008 | 0.7613114 | 0.9523197 | 0.7425117 | 0 | 0 | FX |
| 260 | -0.0030663 | -0.39670382501 | 0.7729444 | 0.9523197 | 0.7004666 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 0.7747874 | 0.0017173 | 0.22 | 0.7713217 | 0.7755705 | 0.7705531 | 0 |
| 1741564620 | 0.7730701 | 0 | 0.00 | 0.7730701 | 0.7730701 | 0.7730701 | 0 |
| 1741478220 | 0.7730701 | 0 | 0.00 | 0.7730701 | 0.7730701 | 0.7730701 | 0 |
| 1741391820 | 0.7730701 | -0.001071 | -0.14 | 0.7743664 | 0.7743873 | 0.7706482 | 0 |
| 1741305420 | 0.774141 | 0.0003092 | 0.04 | 0.7738918 | 0.775248 | 0.7719484 | 0 |
| 1741219020 | 0.7738318 | -0.005989 | -0.77 | 0.7797689 | 0.7800921 | 0.7732739 | 0 |
| 1741132620 | 0.7798207 | -0.005593 | -0.71 | 0.7852689 | 0.786126 | 0.7793546 | 0 |
| 1741046220 | 0.7854141 | -0.006032 | -0.76 | 0.7917039 | 0.7926696 | 0.7843705 | 0 |
| 1740959820 | 0.7914463 | -0.001945 | -0.25 | 0.7933914 | 0.7933914 | 0.7912047 | 0 |
| 1740873420 | 0.7933914 | 0 | 0.00 | 0.7933914 | 0.7933914 | 0.7933914 | 0 |
| 1740787020 | 0.7933914 | 0.0016561 | 0.21 | 0.7918421 | 0.7942158 | 0.790374 | 0 |
| 1740700620 | 0.7917353 | 0.0051164 | 0.65 | 0.7868484 | 0.7918296 | 0.7861756 | 0 |
| 1740614220 | 0.7866189 | -0.000534 | -0.07 | 0.7872334 | 0.7894327 | 0.7848488 | 0 |
| 1740527820 | 0.7871527 | -0.003469 | -0.44 | 0.7906246 | 0.7911921 | 0.786864 | 0 |
| 1740441420 | 0.7906215 | 0.0009357 | 0.12 | 0.7888396 | 0.7908314 | 0.7868515 | 0 |
| 1740355020 | 0.7896858 | 0 | 0.00 | 0.7896858 | 0.7896858 | 0.7896858 | 0 |
| 1740268620 | 0.7896858 | 0 | 0.00 | 0.7896858 | 0.7896858 | 0.7896858 | 0 |
| 1740182220 | 0.7896858 | 0.0023312 | 0.30 | 0.7873546 | 0.7901173 | 0.7868205 | 0 |
| 1740095820 | 0.7873546 | -0.005507 | -0.69 | 0.7927956 | 0.792317 | 0.7870875 | 0 |
| 1740009420 | 0.7928617 | 0.0027099 | 0.34 | 0.7901956 | 0.7939345 | 0.7897201 | 0 |
| 1739923020 | 0.7901518 | -0.00016 | -0.02 | 0.7902864 | 0.7927326 | 0.789186 | 0 |
| 1739836620 | 0.7903114 | -0.001568 | -0.20 | 0.7926034 | 0.79272 | 0.7895326 | 0 |
| 1739750220 | 0.7918799 | 0 | 0.00 | 0.7918799 | 0.7918799 | 0.7918799 | 0 |
| 1739663820 | 0.7918799 | 0 | 0.00 | 0.7918799 | 0.7918799 | 0.7918799 | 0 |
| 1739577420 | 0.7918799 | -0.002112 | -0.27 | 0.793865 | 0.7948455 | 0.7898515 | 0 |
| 1739491020 | 0.7939914 | -0.007245 | -0.90 | 0.8011397 | 0.8009242 | 0.7935808 | 0 |
| 1739404620 | 0.8012362 | 3.5E-5 | 0.00 | 0.801204 | 0.805809 | 0.7991627 | 0 |
| 1739318220 | 0.8012008 | -0.005912 | -0.73 | 0.8070117 | 0.8087882 | 0.8011011 | 0 |
| 1739231820 | 0.8071129 | 0.0029766 | 0.37 | 0.8049864 | 0.8074004 | 0.8030972 | 0 |
| 1739145420 | 0.8041363 | 0 | 0.00 | 0.8041363 | 0.8041363 | 0.8041363 | 0 |
| 1739059020 | 0.8041363 | 0 | 0.00 | 0.8041363 | 0.8041363 | 0.8041363 | 0 |
| 1738972620 | 0.8041363 | 0.002069 | 0.26 | 0.8020576 | 0.8057113 | 0.800073 | 0 |
| 1738886220 | 0.8020673 | 0.0042754 | 0.54 | 0.7978429 | 0.8065778 | 0.7985998 | 0 |
| 1738799820 | 0.7977919 | -0.001749 | -0.22 | 0.7993742 | 0.8003041 | 0.7948581 | 0 |
| 1738713420 | 0.7995408 | -0.002946 | -0.37 | 0.8022479 | 0.8057016 | 0.7984496 | 0 |
| 1738627020 | 0.8024867 | -0.009115 | -1.12 | 0.8116177 | 0.8138925 | 0.8009082 | 0 |
| 1738540620 | 0.8116013 | 0.0072056 | 0.90 | 0.8048824 | 0.8127056 | 0.8048824 | 0 |
| 1738454220 | 0.8043957 | 0 | 0.00 | 0.8043957 | 0.8043957 | 0.8043957 | 0 |
| 1738367820 | 0.8043957 | 0.0013696 | 0.17 | 0.8028613 | 0.8052788 | 0.7999223 | 0 |
| 1738281420 | 0.8030261 | 0.0021437 | 0.27 | 0.8009017 | 0.803822 | 0.7996048 | 0 |
| 1738195020 | 0.8008824 | -0.00103 | -0.13 | 0.8018158 | 0.8048013 | 0.8004133 | 0 |
| 1738108620 | 0.8019125 | 0.0013804 | 0.17 | 0.8007602 | 0.8034627 | 0.8009499 | 0 |
| 1738022220 | 0.8005321 | 0.0015165 | 0.19 | 0.8006188 | 0.8027353 | 0.796556 | 0 |
| 1737935820 | 0.7990156 | 0 | 0.00 | 0.7990156 | 0.7990156 | 0.7990156 | 0 |
| 1737849420 | 0.7990156 | 0 | 0.00 | 0.7990156 | 0.7990156 | 0.7990156 | 0 |
| 1737763020 | 0.7990156 | -0.008558 | -1.06 | 0.8077763 | 0.8059489 | 0.7979355 | 0 |
| 1737676620 | 0.8075736 | -0.002538 | -0.31 | 0.8099604 | 0.8113703 | 0.8061313 | 0 |
| 1737590220 | 0.8101117 | 0.0013924 | 0.17 | 0.8084277 | 0.8104968 | 0.8061411 | 0 |
| 1737503820 | 0.8087193 | -0.000239 | -0.03 | 0.8090309 | 0.8155494 | 0.8072991 | 0 |
| 1737417420 | 0.8089587 | -0.010675 | -1.30 | 0.8191659 | 0.8198998 | 0.8081919 | 0 |
| 1737331020 | 0.8196337 | -0.000131 | -0.02 | 0.819765 | 0.8202638 | 0.8186551 | 0 |
| 1737244620 | 0.819765 | 0.0006396 | 0.08 | 0.8191254 | 0.819765 | 0.8191254 | 0 |
| 1737158220 | 0.8191254 | 0.0038626 | 0.47 | 0.8154427 | 0.8202638 | 0.815963 | 0 |
| 1737071820 | 0.8152628 | 0.0005128 | 0.06 | 0.8148432 | 0.8191457 | 0.8136734 | 0 |
| 1736985420 | 0.81475 | -0.002299 | -0.28 | 0.8170022 | 0.8190381 | 0.8106087 | 0 |
| 1736899020 | 0.817049 | 0.001533 | 0.19 | 0.815666 | 0.8216523 | 0.8146103 | 0 |
| 1736812620 | 0.815516 | -0.001851 | -0.23 | 0.8172867 | 0.8242457 | 0.8144939 | 0 |
| 1736726220 | 0.817367 | 0.0002209 | 0.03 | 0.8171461 | 0.8179838 | 0.8166445 | 0 |
| 1736639820 | 0.8171461 | 0 | 0.00 | 0.8171461 | 0.8171461 | 0.8171461 | 0 |
| 1736553420 | 0.8171461 | 0.006076 | 0.75 | 0.8109942 | 0.8179568 | 0.8096153 | 0 |
| 1736467020 | 0.8110701 | 0.0039213 | 0.49 | 0.8070999 | 0.8148732 | 0.8083032 | 0 |
| 1736380620 | 0.8071488 | 0.0076657 | 0.96 | 0.799544 | 0.8096087 | 0.7984336 | 0 |
| 1736294220 | 0.7994831 | 0.0021217 | 0.27 | 0.7973327 | 0.7997171 | 0.7933031 | 0 |
| 1736207820 | 0.7973614 | -0.005445 | -0.68 | 0.802871 | 0.8021123 | 0.7948106 | 0 |
| 1736121420 | 0.8028064 | -0.000165 | -0.02 | 0.8029711 | 0.8041364 | 0.8022737 | 0 |
| 1736035020 | 0.8029711 | 0 | 0.00 | 0.8029711 | 0.8030035 | 0.8029711 | 0 |
| 1735948620 | 0.8029711 | -0.002825 | -0.35 | 0.8058902 | 0.8053112 | 0.8022511 | 0 |
| 1735862220 | 0.8057959 | 0.0088804 | 1.11 | 0.7968328 | 0.8073154 | 0.7957457 | 0 |
| 1735775820 | 0.7969155 | 0.0019719 | 0.25 | 0.7968296 | 0.7977059 | 0.7968296 | 0 |
| 1735689420 | 0.7949436 | 0 | 0.00 | 0.7949436 | 0.7949436 | 0.7949436 | 0 |
| 1735603020 | 0.7949436 | 0.0018676 | 0.24 | 0.7929815 | 0.7975463 | 0.7912517 | 0 |
| 1735516620 | 0.793076 | -0.000378 | -0.05 | 0.7934544 | 0.7938967 | 0.7924869 | 0 |
| 1735430220 | 0.7934544 | 0 | 0.00 | 0.7934544 | 0.7934544 | 0.7932337 | 0 |
| 1735343760 | 0.7934544 | -0.002777 | -0.35 | 0.7961999 | 0.7976579 | 0.7921565 | 0 |
| 1735257420 | 0.7962317 | 0.0010061 | 0.13 | 0.7952161 | 0.797929 | 0.7949912 | 0 |
| 1735171020 | 0.7952256 | -0.000698 | -0.09 | 0.7959235 | 0.8038771 | 0.791189 | 0 |
| 1735084620 | 0.7959235 | 0 | 0.00 | 0.7957807 | 0.7967149 | 0.793322 | 0 |
| 1734998220 | 0.7959235 | 0.0022922 | 0.29 | 0.7935113 | 0.797371 | 0.7926853 | 0 |
| 1734911820 | 0.7936313 | -0.00017 | -0.02 | 0.7938018 | 0.794529 | 0.7932654 | 0 |
| 1734825420 | 0.7938018 | 0.0002841 | 0.04 | 0.7935177 | 0.7938018 | 0.7935177 | 0 |
| 1734739020 | 0.7935177 | -0.004718 | -0.59 | 0.7982036 | 0.7994479 | 0.790844 | 0 |
| 1734652620 | 0.7982356 | 0.0043517 | 0.55 | 0.7934608 | 0.7983314 | 0.7876406 | 0 |
| 1734566220 | 0.7938839 | 0.0091802 | 1.17 | 0.7848951 | 0.7940577 | 0.7841053 | 0 |
| 1734479820 | 0.7847037 | -0.001264 | -0.16 | 0.7858907 | 0.7875038 | 0.7837419 | 0 |
| 1734393420 | 0.785968 | -0.004469 | -0.57 | 0.7899734 | 0.7898077 | 0.785575 | 0 |
| 1734307020 | 0.7904366 | 0 | 0.00 | 0.7904366 | 0.7904366 | 0.7904366 | 0 |
| 1734220620 | 0.7904366 | 0 | 0.00 | 0.7904366 | 0.7904366 | 0.7904366 | 0 |
| 1734134220 | 0.7904366 | 0.0035292 | 0.45 | 0.7869664 | 0.7911262 | 0.787482 | 0 |
| 1734047820 | 0.7869074 | 0.005376 | 0.69 | 0.7814885 | 0.7875131 | 0.7801287 | 0 |
| 1733961420 | 0.7815314 | 0.000896 | 0.11 | 0.780559 | 0.784571 | 0.780617 | 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
