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 | -0.0083841 | -1.11876979491 | 0.7494035 | 0.7494035 | 0.7405238 | 0 | 0 | FX |
| 4 | -0.0154674 | -2.04463580858 | 0.7564868 | 0.7597623 | 0.7405238 | 0 | 0 | FX |
| 12 | -0.02367 | -3.09537440953 | 0.7646894 | 0.7808518 | 0.7405238 | 0 | 0 | FX |
| 26 | -0.0003158 | -0.0425988136001 | 0.7413352 | 0.7808518 | 0.7361745 | 0 | 0 | FX |
| 52 | -0.0071491 | -0.955546778567 | 0.7481685 | 0.7808518 | 0.7300386 | 0 | 0 | FX |
| 156 | 0.0110199 | 1.50957637642 | 0.7299995 | 0.7808518 | 0.6884718 | 0 | 0 | FX |
| 260 | 0.008887 | 1.21385148369 | 0.7321324 | 0.7808518 | 0.012607 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.7450896 | 0.0029331 | 0.40 | 0.7405238 | 0.7450896 | 0.7405238 | 0 |
| 1732579020 | 0.7421565 | -0.000209 | -0.03 | 0.7464973 | 0.7464973 | 0.7421565 | 0 |
| 1732492620 | 0.742365 | 0 | 0.00 | 0.742365 | 0.742365 | 0.742365 | 0 |
| 1732406220 | 0.742365 | 0.000766 | 0.10 | 0.742365 | 0.742365 | 0.741599 | 0 |
| 1732319820 | 0.741599 | -0.002819 | -0.38 | 0.7409652 | 0.741599 | 0.7409652 | 0 |
| 1732233420 | 0.7444182 | -0.000346 | -0.05 | 0.7442032 | 0.7444182 | 0.7442103 | 0 |
| 1732147020 | 0.7447642 | -0.001868 | -0.25 | 0.7494035 | 0.7494035 | 0.7447642 | 0 |
| 1732060620 | 0.7466321 | -0.000824 | -0.11 | 0.7476396 | 0.7476396 | 0.7466321 | 0 |
| 1731974220 | 0.7474561 | 0.0035366 | 0.48 | 0.7436232 | 0.7474561 | 0.7436232 | 0 |
| 1731887820 | 0.7439195 | 0 | 0.00 | 0.7439195 | 0.7439195 | 0.7439195 | 0 |
| 1731801420 | 0.7439195 | -0.001742 | -0.23 | 0.7439195 | 0.7439195 | 0.7439195 | 0 |
| 1731715020 | 0.7456619 | 0.0022901 | 0.31 | 0.7435553 | 0.7456619 | 0.7435553 | 0 |
| 1731628620 | 0.7433718 | -0.004542 | -0.61 | 0.7427245 | 0.7433718 | 0.7424149 | 0 |
| 1731542220 | 0.7479136 | 0.0009333 | 0.12 | 0.7480361 | 0.7480361 | 0.7479136 | 0 |
| 1731455820 | 0.7469803 | -0.003928 | -0.52 | 0.7499718 | 0.7499718 | 0.7469803 | 0 |
| 1731369420 | 0.7509086 | -0.001691 | -0.22 | 0.7523503 | 0.7523503 | 0.7509086 | 0 |
| 1731283020 | 0.7525994 | -0.003825 | -0.51 | 0.7525994 | 0.7525994 | 0.7525994 | 0 |
| 1731196620 | 0.7564243 | 0 | 0.00 | 0.7564243 | 0.7564243 | 0.7564243 | 0 |
| 1731110220 | 0.7564243 | 0.0022207 | 0.29 | 0.7559555 | 0.7564243 | 0.7559555 | 0 |
| 1731023820 | 0.7542036 | 0.0052299 | 0.70 | 0.7496172 | 0.7542036 | 0.7496172 | 0 |
| 1730937420 | 0.7489737 | -0.010789 | -1.42 | 0.7489737 | 0.7597623 | 0.7489737 | 0 |
| 1730851020 | 0.7597622 | 4.0E-5 | 0.01 | 0.7597622 | 0.7597622 | 0.7597218 | 0 |
| 1730764620 | 0.7597218 | 0.0032561 | 0.43 | 0.7577692 | 0.7597218 | 0.757512 | 0 |
| 1730678220 | 0.7564657 | 0 | 0.00 | 0.7564657 | 0.7564657 | 0.7564657 | 0 |
| 1730591820 | 0.7564657 | 0.0010428 | 0.14 | 0.7564657 | 0.7564657 | 0.7554229 | 0 |
| 1730505420 | 0.7554229 | -0.001753 | -0.23 | 0.7575731 | 0.7575731 | 0.7554229 | 0 |
| 1730419020 | 0.7571762 | 0.0021167 | 0.28 | 0.7571191 | 0.7571762 | 0.7571191 | 0 |
| 1730332620 | 0.7550595 | 0.000491 | 0.07 | 0.7564868 | 0.7562318 | 0.7550595 | 0 |
| 1730246220 | 0.7545685 | -0.002627 | -0.35 | 0.7565349 | 0.7565349 | 0.7545685 | 0 |
| 1730159820 | 0.7571959 | 0.0012809 | 0.17 | 0.7571959 | 0.7571959 | 0.755915 | 0 |
| 1730073420 | 0.755915 | 7.7E-5 | 0.01 | 0.755915 | 0.755915 | 0.755838 | 0 |
| 1729986960 | 0.755838 | 0 | 0.00 | 0.755838 | 0.755838 | 0.755838 | 0 |
| 1729900620 | 0.755838 | -0.00215 | -0.28 | 0.7596267 | 0.7596267 | 0.755838 | 0 |
| 1729814220 | 0.7579876 | 0.0005967 | 0.08 | 0.7580443 | 0.7580443 | 0.7579876 | 0 |
| 1729727820 | 0.7573909 | -0.002824 | -0.37 | 0.7579648 | 0.7583404 | 0.7573909 | 0 |
| 1729641420 | 0.7602151 | -0.001869 | -0.25 | 0.7597488 | 0.7602151 | 0.7597488 | 0 |
| 1729555020 | 0.7620844 | -0.002326 | -0.30 | 0.7636058 | 0.7636058 | 0.7620844 | 0 |
| 1729468620 | 0.7644106 | 0 | 0.00 | 0.7644106 | 0.7644106 | 0.7644106 | 0 |
| 1729382220 | 0.7644106 | 0.0022912 | 0.30 | 0.7644106 | 0.7644106 | 0.7621194 | 0 |
| 1729295820 | 0.7621194 | 0.0001083 | 0.01 | 0.7593499 | 0.7621194 | 0.7593499 | 0 |
| 1729209420 | 0.7620111 | -0.001778 | -0.23 | 0.7617621 | 0.7620111 | 0.7617621 | 0 |
| 1729123020 | 0.7637887 | -0.000239 | -0.03 | 0.7630188 | 0.7637887 | 0.7630188 | 0 |
| 1729036620 | 0.7640281 | -0.000987 | -0.13 | 0.7642582 | 0.7642582 | 0.7640281 | 0 |
| 1728950220 | 0.7650149 | -0.001777 | -0.23 | 0.764761 | 0.7650149 | 0.764761 | 0 |
| 1728863820 | 0.7667918 | 0.0014391 | 0.19 | 0.7667918 | 0.7667918 | 0.7667918 | 0 |
| 1728777420 | 0.7653527 | 0 | 0.00 | 0.7653527 | 0.7653527 | 0.7653527 | 0 |
| 1728691020 | 0.7653527 | 0.0009081 | 0.12 | 0.7646193 | 0.7653527 | 0.7646193 | 0 |
| 1728604620 | 0.7644446 | -0.002491 | -0.32 | 0.7644446 | 0.7644446 | 0.7644446 | 0 |
| 1728518220 | 0.7669359 | -0.000486 | -0.06 | 0.7669296 | 0.7669359 | 0.7669296 | 0 |
| 1728431820 | 0.7674223 | 9.0E-6 | 0.00 | 0.7681823 | 0.7681823 | 0.7674223 | 0 |
| 1728345420 | 0.7674128 | -7.7E-5 | -0.01 | 0.7666058 | 0.7674128 | 0.7666058 | 0 |
| 1728259020 | 0.7674898 | 0 | 0.00 | 0.7674898 | 0.7674898 | 0.7674898 | 0 |
| 1728172620 | 0.7674898 | 0 | 0.00 | 0.7674898 | 0.7674898 | 0.7674898 | 0 |
| 1728086220 | 0.7674898 | -0.003154 | -0.41 | 0.7706858 | 0.7709037 | 0.7674898 | 0 |
| 1727999820 | 0.7706439 | -0.005915 | -0.76 | 0.7743316 | 0.7743316 | 0.7706439 | 0 |
| 1727913420 | 0.7765586 | -0.000963 | -0.12 | 0.7753848 | 0.7765586 | 0.7753848 | 0 |
| 1727827020 | 0.7775219 | -0.00333 | -0.43 | 0.7766972 | 0.7775219 | 0.7770809 | 0 |
| 1727740620 | 0.7808518 | 0.0009458 | 0.12 | 0.7803425 | 0.7808518 | 0.7803425 | 0 |
| 1727654220 | 0.779906 | 0 | 0.00 | 0.779906 | 0.779906 | 0.779906 | 0 |
| 1727567760 | 0.779906 | 1.0E-7 | 0.00 | 0.779906 | 0.779906 | 0.779906 | 0 |
| 1727481360 | 0.7799059 | 0.0015627 | 0.20 | 0.7794948 | 0.7799059 | 0.7794948 | 0 |
| 1727395020 | 0.7783432 | 0.0039055 | 0.50 | 0.7748378 | 0.7783432 | 0.7748378 | 0 |
| 1727308620 | 0.7744377 | -0.001511 | -0.19 | 0.7807372 | 0.7807372 | 0.7744377 | 0 |
| 1727222220 | 0.7759487 | 0.0007641 | 0.10 | 0.7741112 | 0.7759487 | 0.7741112 | 0 |
| 1727135820 | 0.7751846 | 0.0012818 | 0.17 | 0.7740588 | 0.7751846 | 0.7740588 | 0 |
| 1727049420 | 0.7739028 | 0 | 0.00 | 0.7739028 | 0.7739028 | 0.7739028 | 0 |
| 1726963020 | 0.7739028 | 0 | 0.00 | 0.7739028 | 0.7739028 | 0.7739028 | 0 |
| 1726876620 | 0.7739028 | 0.0003656 | 0.05 | 0.7739984 | 0.7739984 | 0.7739028 | 0 |
| 1726790220 | 0.7735372 | 0.0004904 | 0.06 | 0.7699897 | 0.7735372 | 0.7699897 | 0 |
| 1726703820 | 0.7730468 | 0.0009106 | 0.12 | 0.7727612 | 0.7730468 | 0.772157 | 0 |
| 1726617420 | 0.7721362 | 8.5E-5 | 0.01 | 0.7725371 | 0.7730355 | 0.7721362 | 0 |
| 1726531020 | 0.7720509 | 0.0030425 | 0.40 | 0.7700153 | 0.7720509 | 0.7700153 | 0 |
| 1726444620 | 0.7690084 | -0.001014 | -0.13 | 0.7698764 | 0.7698764 | 0.7690084 | 0 |
| 1726358220 | 0.7700222 | 0 | 0.00 | 0.7700222 | 0.7700222 | 0.7700222 | 0 |
| 1726271820 | 0.7700222 | 0.0039978 | 0.52 | 0.7709613 | 0.7709613 | 0.7700222 | 0 |
| 1726185420 | 0.7660244 | -0.002537 | -0.33 | 0.7654495 | 0.7662017 | 0.7654495 | 0 |
| 1726099020 | 0.7685615 | 0.0021338 | 0.28 | 0.7652992 | 0.7685615 | 0.7652992 | 0 |
| 1726012620 | 0.7664277 | 0.001474 | 0.19 | 0.764569 | 0.7664277 | 0.764569 | 0 |
| 1725926220 | 0.7649537 | -0.00434 | -0.56 | 0.7685414 | 0.7685415 | 0.7649537 | 0 |
| 1725839820 | 0.7692938 | -0.000766 | -0.10 | 0.7692938 | 0.7692938 | 0.7692938 | 0 |
| 1725753420 | 0.77006 | 0 | 0.00 | 0.77006 | 0.77006 | 0.77006 | 0 |
| 1725667020 | 0.77006 | 0.0008146 | 0.11 | 0.7693664 | 0.77006 | 0.7693664 | 0 |
| 1725580620 | 0.7692454 | 0.00187 | 0.24 | 0.7672852 | 0.7692454 | 0.7672852 | 0 |
| 1725494220 | 0.7673754 | 0.0034473 | 0.45 | 0.7646894 | 0.7673754 | 0.7646894 | 0 |
| 1725407820 | 0.7639281 | -0.001371 | -0.18 | 0.7648949 | 0.7648949 | 0.7639281 | 0 |
| 1725321420 | 0.7652994 | -0.00126 | -0.16 | 0.7658769 | 0.7658769 | 0.7652994 | 0 |
| 1725235020 | 0.7665594 | 0 | 0.00 | 0.7665594 | 0.7665594 | 0.7665594 | 0 |
| 1725148620 | 0.7665594 | -0.001122 | -0.15 | 0.7665594 | 0.7676818 | 0.7665594 | 0 |
| 1725062220 | 0.7676818 | 0.0007944 | 0.10 | 0.7678333 | 0.7678333 | 0.7676818 | 0 |
| 1724975820 | 0.7668874 | -0.000251 | -0.03 | 0.7677624 | 0.7689143 | 0.7668874 | 0 |
| 1724889420 | 0.7671382 | -0.000103 | -0.01 | 0.7680308 | 0.7680308 | 0.7671382 | 0 |
| 1724803020 | 0.7672407 | -0.0005 | -0.07 | 0.7671186 | 0.7672407 | 0.7671186 | 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
