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 | -2.34E-5 | -0.00376260109579 | 0.6219102 | 0.6266801 | 0.6164576 | 0 | 0 | FX |
| 4 | 0.0175807 | 2.90923755362 | 0.6043061 | 0.6266801 | 0.6022459 | 0 | 0 | FX |
| 12 | 0.0128483 | 2.10960390846 | 0.6090385 | 0.6266801 | 0.5411732 | 0 | 0 | FX |
| 26 | -0.0572292 | -8.42701394165 | 0.679116 | 0.7007676 | 0.5411732 | 0 | 0 | FX |
| 52 | -0.1230627 | -16.5196030066 | 0.7449495 | 0.7507996 | 0.5411732 | 0 | 0 | FX |
| 156 | -0.0077638 | -1.23303305039 | 0.6296506 | 91.6925 | 0.5411732 | 0 | 0 | FX |
| 260 | -0.1551607 | -19.9679813654 | 0.7770475 | 91.6925 | 0.5399826 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740182220 | 0.6218868 | -6.4E-5 | -0.01 | 0.6213403 | 0.6266801 | 0.6213429 | 0 |
| 1740095820 | 0.6219511 | 0.0026026 | 0.42 | 0.6190233 | 0.6235764 | 0.6164576 | 0 |
| 1740009420 | 0.6193485 | -0.004468 | -0.72 | 0.6242287 | 0.6249903 | 0.6179827 | 0 |
| 1739923020 | 0.6238161 | 0.0007685 | 0.12 | 0.6230554 | 0.6262541 | 0.6210042 | 0 |
| 1739836620 | 0.6230476 | 0.001475 | 0.24 | 0.6219102 | 0.6242889 | 0.618821 | 0 |
| 1739750220 | 0.6215726 | 0 | 0.00 | 0.6215726 | 0.6215726 | 0.6215726 | 0 |
| 1739663820 | 0.6215726 | 0 | 0.00 | 0.6215726 | 0.6215726 | 0.6215726 | 0 |
| 1739577420 | 0.6215726 | 0.0036582 | 0.59 | 0.6183233 | 0.6233678 | 0.6146672 | 0 |
| 1739491020 | 0.6179144 | -0.004995 | -0.80 | 0.6227217 | 0.6234915 | 0.6156117 | 0 |
| 1739404620 | 0.6229092 | 0.0007069 | 0.11 | 0.6224812 | 0.625648 | 0.6206088 | 0 |
| 1739318220 | 0.6222023 | 0.0053551 | 0.87 | 0.6172808 | 0.623422 | 0.6164479 | 0 |
| 1739231820 | 0.6168472 | 0.0044781 | 0.73 | 0.6120932 | 0.6186931 | 0.6077225 | 0 |
| 1739145420 | 0.6123691 | 0 | 0.00 | 0.6123691 | 0.6123691 | 0.6123691 | 0 |
| 1739059020 | 0.6123691 | 0 | 0.00 | 0.6123691 | 0.6123691 | 0.6123691 | 0 |
| 1738972620 | 0.6123691 | -0.004834 | -0.78 | 0.6172514 | 0.6200207 | 0.6116966 | 0 |
| 1738886220 | 0.6172035 | 0.006391 | 1.05 | 0.6104074 | 0.6185705 | 0.6089864 | 0 |
| 1738799820 | 0.6108125 | -0.008963 | -1.45 | 0.6198026 | 0.6210481 | 0.6098916 | 0 |
| 1738713420 | 0.6197756 | 0.0036956 | 0.60 | 0.6157576 | 0.6206929 | 0.6085114 | 0 |
| 1738627020 | 0.61608 | 0.0038453 | 0.63 | 0.6113761 | 0.6198264 | 0.608676 | 0 |
| 1738540620 | 0.6122347 | 0 | 0.00 | 0.6122347 | 0.6122347 | 0.6122347 | 0 |
| 1738454220 | 0.6122347 | 0 | 0.00 | 0.6122347 | 0.6122347 | 0.6122347 | 0 |
| 1738367820 | 0.6122347 | 0.0030605 | 0.50 | 0.609002 | 0.6153769 | 0.605729 | 0 |
| 1738281420 | 0.6091742 | -0.004989 | -0.81 | 0.6136463 | 0.6164708 | 0.6039435 | 0 |
| 1738195020 | 0.6141631 | -0.004687 | -0.76 | 0.618522 | 0.6193354 | 0.6112014 | 0 |
| 1738108620 | 0.61885 | 0.0069361 | 1.13 | 0.6114113 | 0.6193976 | 0.6102341 | 0 |
| 1738022220 | 0.6119139 | 0.0077013 | 1.27 | 0.6043061 | 0.6129529 | 0.6022459 | 0 |
| 1737935820 | 0.6042126 | 0 | 0.00 | 0.6042126 | 0.6042126 | 0.6042126 | 0 |
| 1737849420 | 0.6042126 | 0 | 0.00 | 0.6042126 | 0.6042126 | 0.6042126 | 0 |
| 1737763020 | 0.6042126 | 0.0004637 | 0.08 | 0.6038048 | 0.6116857 | 0.5982938 | 0 |
| 1737676620 | 0.6037489 | 0.009306 | 1.57 | 0.5940264 | 0.6091732 | 0.5939825 | 0 |
| 1737590220 | 0.5944429 | 0.0043188 | 0.73 | 0.5905137 | 0.5970399 | 0.5849035 | 0 |
| 1737503820 | 0.5901241 | -0.001982 | -0.33 | 0.591346 | 0.5957694 | 0.5879573 | 0 |
| 1737417420 | 0.5921061 | 0.005517 | 0.94 | 0.5867251 | 0.5922906 | 0.5856487 | 0 |
| 1737331020 | 0.5865891 | 0 | 0.00 | 0.5865891 | 0.5865891 | 0.5865891 | 0 |
| 1737244620 | 0.5865891 | 0.0154786 | 2.71 | 0.5865891 | 0.5865891 | 0.5865891 | 0 |
| 1737158220 | 0.5711105 | -0.026557 | -4.44 | 0.5979444 | 0.5985511 | 0.5711105 | 0 |
| 1737071820 | 0.5976675 | -0.001949 | -0.33 | 0.6002054 | 0.6045762 | 0.5956245 | 0 |
| 1736985420 | 0.5996169 | 0.0012984 | 0.22 | 0.5987903 | 0.6030674 | 0.5950449 | 0 |
| 1736899020 | 0.5983185 | -0.001245 | -0.21 | 0.5997725 | 0.6014531 | 0.590719 | 0 |
| 1736812620 | 0.5995639 | -0.003956 | -0.66 | 0.6018622 | 0.6046802 | 0.5900372 | 0 |
| 1736726220 | 0.6035196 | 0 | 0.00 | 0.6035196 | 0.6035196 | 0.6035196 | 0 |
| 1736639820 | 0.6035196 | 0 | 0.00 | 0.6035196 | 0.6035196 | 0.6035196 | 0 |
| 1736553420 | 0.6035196 | -0.003474 | -0.57 | 0.6063418 | 0.6088073 | 0.598167 | 0 |
| 1736467020 | 0.6069939 | 0.006558 | 1.09 | 0.6006848 | 0.6074011 | 0.5952987 | 0 |
| 1736380620 | 0.6004359 | 0.0034003 | 0.57 | 0.5970803 | 0.6038538 | 0.5931082 | 0 |
| 1736294220 | 0.5970356 | 0.0036844 | 0.62 | 0.5931322 | 0.6020932 | 0.5887247 | 0 |
| 1736207820 | 0.5933512 | 0.0033529 | 0.57 | 0.5901451 | 0.5959706 | 0.5817972 | 0 |
| 1736121420 | 0.5899983 | 0 | 0.00 | 0.5899983 | 0.5899983 | 0.5899983 | 0 |
| 1736035020 | 0.5899983 | 0 | 0.00 | 0.5899983 | 0.5899983 | 0.5899983 | 0 |
| 1735948620 | 0.5899983 | -0.004311 | -0.73 | 0.5941662 | 0.5949728 | 0.5891275 | 0 |
| 1735862220 | 0.5943097 | 0.0163344 | 2.83 | 0.5782358 | 0.5947512 | 0.5733325 | 0 |
| 1735775820 | 0.5779753 | -0.013117 | -2.22 | 0.5895648 | 0.5899114 | 0.5774761 | 0 |
| 1735689420 | 0.5910921 | 0 | 0.00 | 0.5910921 | 0.5910921 | 0.5910921 | 0 |
| 1735603020 | 0.5910921 | -0.003445 | -0.58 | 0.5944358 | 0.5947024 | 0.5844222 | 0 |
| 1735516620 | 0.5945374 | 0 | 0.00 | 0.5945374 | 0.5945374 | 0.5945374 | 0 |
| 1735430220 | 0.5945374 | 0 | 0.00 | 0.5945374 | 0.5945374 | 0.5945374 | 0 |
| 1735343760 | 0.5945374 | 0.0505072 | 9.28 | 0.5925452 | 0.5967156 | 0.5918924 | 0 |
| 1735257420 | 0.5440302 | 0.0018976 | 0.35 | 0.5425871 | 0.5446873 | 0.5411732 | 0 |
| 1735171020 | 0.5421326 | -0.049144 | -8.31 | 0.5905764 | 0.5840448 | 0.5416407 | 0 |
| 1735084620 | 0.591277 | -0.000262 | -0.04 | 0.5919314 | 0.5937647 | 0.5879404 | 0 |
| 1734998220 | 0.5915389 | -0.009032 | -1.50 | 0.6007201 | 0.6009884 | 0.5908945 | 0 |
| 1734911820 | 0.6005709 | 0 | 0.00 | 0.6005709 | 0.6005709 | 0.6005709 | 0 |
| 1734825420 | 0.6005709 | 0 | 0.00 | 0.6005709 | 0.6005709 | 0.6005709 | 0 |
| 1734739020 | 0.6005709 | 0.0072636 | 1.22 | 0.5932851 | 0.605488 | 0.5902655 | 0 |
| 1734652620 | 0.5933073 | 0.0232074 | 4.07 | 0.5699608 | 0.5976199 | 0.5699936 | 0 |
| 1734566220 | 0.5700999 | -0.018646 | -3.17 | 0.5881585 | 0.5899971 | 0.5644962 | 0 |
| 1734479820 | 0.5887461 | 0.005312 | 0.91 | 0.5832934 | 0.5926939 | 0.5789878 | 0 |
| 1734393420 | 0.5834341 | -0.012719 | -2.13 | 0.5957985 | 0.5971619 | 0.5831048 | 0 |
| 1734307020 | 0.5961526 | 0 | 0.00 | 0.5961526 | 0.5961526 | 0.5961526 | 0 |
| 1734220620 | 0.5961526 | 0 | 0.00 | 0.5961526 | 0.5961526 | 0.5961526 | 0 |
| 1734134220 | 0.5961526 | 0.0013487 | 0.23 | 0.5952072 | 0.6013524 | 0.5930882 | 0 |
| 1734047820 | 0.5948039 | -0.006724 | -1.12 | 0.6011356 | 0.6086727 | 0.5899708 | 0 |
| 1733961420 | 0.6015275 | 0.0080146 | 1.35 | 0.5935735 | 0.6026174 | 0.5898109 | 0 |
| 1733875020 | 0.5935129 | 0.0073347 | 1.25 | 0.5866401 | 0.5946264 | 0.584265 | 0 |
| 1733788620 | 0.5861782 | -0.002004 | -0.34 | 0.5884516 | 0.590336 | 0.5790622 | 0 |
| 1733702220 | 0.5881825 | 0 | 0.00 | 0.5881825 | 0.5881825 | 0.5881825 | 0 |
| 1733615820 | 0.5881825 | 0 | 0.00 | 0.5881825 | 0.5881825 | 0.5881825 | 0 |
| 1733529420 | 0.5881825 | -0.010088 | -1.69 | 0.5987797 | 0.5999718 | 0.5865583 | 0 |
| 1733443020 | 0.5982709 | -1.2E-5 | -0.00 | 0.5985296 | 0.6056758 | 0.5942436 | 0 |
| 1733356620 | 0.5982833 | -0.001039 | -0.17 | 0.5991552 | 0.6008144 | 0.5934871 | 0 |
| 1733270220 | 0.5993223 | -0.003071 | -0.51 | 0.6025916 | 0.6033915 | 0.5945409 | 0 |
| 1733183820 | 0.6023934 | -0.006645 | -1.09 | 0.6089637 | 0.6074283 | 0.5966041 | 0 |
| 1733097420 | 0.6090385 | 0 | 0.00 | 0.6090385 | 0.6090385 | 0.6090385 | 0 |
| 1733011020 | 0.6090385 | 0 | 0.00 | 0.6090385 | 0.6090385 | 0.6090385 | 0 |
| 1732924620 | 0.6090385 | 0.0018327 | 0.30 | 0.607202 | 0.6104246 | 0.5943344 | 0 |
| 1732838220 | 0.6072058 | -0.009084 | -1.47 | 0.6162746 | 0.6167805 | 0.6058942 | 0 |
| 1732751820 | 0.6162902 | -0.011073 | -1.77 | 0.626905 | 0.6290222 | 0.6158964 | 0 |
| 1732665420 | 0.6273632 | -0.000181 | -0.03 | 0.6273439 | 0.6313386 | 0.6246885 | 0 |
| 1732579020 | 0.6275442 | -0.010676 | -1.67 | 0.6380513 | 0.6375202 | 0.6255548 | 0 |
| 1732492620 | 0.6382202 | 0 | 0.00 | 0.6382202 | 0.6382202 | 0.6382202 | 0 |
| 1732406220 | 0.6382202 | 0 | 0.00 | 0.6382202 | 0.6382202 | 0.6382202 | 0 |
| 1732319820 | 0.6382202 | -0.000298 | -0.05 | 0.6390017 | 0.6424344 | 0.6351731 | 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
