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 | 0.00085 | 0.184607231825 | 0.460437 | 0.4624182 | 0.4604158 | 0 | 0 | FX |
| 4 | -0.0111198 | -2.35386112139 | 0.4724068 | 0.4724068 | 0.456296 | 0 | 0 | FX |
| 12 | -0.0170434 | -3.56310198975 | 0.4783304 | 0.4885724 | 0.456296 | 0 | 0 | FX |
| 26 | 0.0135956 | 3.03682402655 | 0.4476914 | 0.4885724 | 0.4476914 | 0 | 0 | FX |
| 52 | -0.000661 | -0.143089698408 | 0.461948 | 0.4885724 | 0.4435589 | 0 | 0 | FX |
| 156 | 0.0127921 | 2.85222864296 | 0.4484949 | 11.2267 | 0.4408979 | 0 | 0 | FX |
| 260 | 0.0197658 | 4.4767499273 | 0.4415212 | 11.2267 | 0.4022696 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 0.461287 | 0.0008712 | 0.19 | 0.4604158 | 0.461287 | 0.4604158 | 0 |
| 1743465420 | 0.4604158 | -0.002002 | -0.43 | 0.4624182 | 0.4624182 | 0.4604158 | 0 |
| 1743379020 | 0.4624182 | 0 | 0.00 | 0.4624182 | 0.4624182 | 0.4624182 | 0 |
| 1743292620 | 0.4624182 | 0 | 0.00 | 0.4624182 | 0.4624182 | 0.4624182 | 0 |
| 1743206220 | 0.4624182 | 0.0006623 | 0.14 | 0.4617559 | 0.4624182 | 0.4617559 | 0 |
| 1743119820 | 0.4617559 | 0.0002132 | 0.05 | 0.4615427 | 0.4617559 | 0.4615427 | 0 |
| 1743033420 | 0.4615427 | 0.0011057 | 0.24 | 0.460437 | 0.4615427 | 0.460437 | 0 |
| 1742947020 | 0.460437 | 0.0006355 | 0.14 | 0.4598015 | 0.460437 | 0.4598015 | 0 |
| 1742860620 | 0.4598015 | 0.0007602 | 0.17 | 0.4590413 | 0.4598015 | 0.4590413 | 0 |
| 1742774220 | 0.4590413 | 0 | 0.00 | 0.4590413 | 0.4590413 | 0.4590413 | 0 |
| 1742687820 | 0.4590413 | 0 | 0.00 | 0.4590413 | 0.4590413 | 0.4590413 | 0 |
| 1742601420 | 0.4590413 | -6.3E-5 | -0.01 | 0.4591046 | 0.4591046 | 0.4590413 | 0 |
| 1742515020 | 0.4591046 | 0.002496 | 0.55 | 0.4566086 | 0.4591046 | 0.4566086 | 0 |
| 1742428620 | 0.4566086 | 0.0003126 | 0.07 | 0.456296 | 0.4566086 | 0.456296 | 0 |
| 1742342220 | 0.456296 | -0.000584 | -0.13 | 0.45688 | 0.45688 | 0.456296 | 0 |
| 1742255820 | 0.45688 | -0.00023 | -0.05 | 0.4571098 | 0.4571098 | 0.45688 | 0 |
| 1742169420 | 0.4571098 | 0 | 0.00 | 0.4571098 | 0.4571098 | 0.4571098 | 0 |
| 1742083020 | 0.4571098 | 0 | 0.00 | 0.4571098 | 0.4571098 | 0.4571098 | 0 |
| 1741996620 | 0.4571098 | -0.0017 | -0.37 | 0.4588095 | 0.4588095 | 0.4571098 | 0 |
| 1741910220 | 0.4588095 | 0.0018878 | 0.41 | 0.4569217 | 0.4588095 | 0.4569218 | 0 |
| 1741823820 | 0.4569217 | 0.0001461 | 0.03 | 0.4567756 | 0.4569217 | 0.4567756 | 0 |
| 1741737420 | 0.4567756 | -0.002266 | -0.49 | 0.4590413 | 0.4590413 | 0.4567756 | 0 |
| 1741651020 | 0.4590413 | -6.3E-5 | -0.01 | 0.4591046 | 0.4591046 | 0.4590413 | 0 |
| 1741564620 | 0.4591046 | 0 | 0.00 | 0.4591046 | 0.4591046 | 0.4591046 | 0 |
| 1741478220 | 0.4591046 | 0 | 0.00 | 0.4591046 | 0.4591046 | 0.4591046 | 0 |
| 1741391820 | 0.4591046 | -0.002119 | -0.46 | 0.4612232 | 0.4612232 | 0.4591046 | 0 |
| 1741305420 | 0.4612232 | -0.005231 | -1.12 | 0.4664539 | 0.4664539 | 0.4612232 | 0 |
| 1741219020 | 0.4664539 | -0.005953 | -1.26 | 0.4724068 | 0.4724068 | 0.4664539 | 0 |
| 1741132620 | 0.4724068 | -0.004145 | -0.87 | 0.4765514 | 0.4765514 | 0.4724068 | 0 |
| 1741046220 | 0.4765514 | -0.002467 | -0.52 | 0.4790182 | 0.4790182 | 0.4765514 | 0 |
| 1740959820 | 0.4790182 | 0 | 0.00 | 0.4790182 | 0.4790182 | 0.4790182 | 0 |
| 1740873420 | 0.4790182 | 0 | 0.00 | 0.4790182 | 0.4790182 | 0.4790182 | 0 |
| 1740787020 | 0.4790182 | 0.0035324 | 0.74 | 0.4754858 | 0.4790182 | 0.4754858 | 0 |
| 1740700620 | 0.4754858 | 0.0007228 | 0.15 | 0.474763 | 0.4754858 | 0.474763 | 0 |
| 1740614220 | 0.474763 | -0.000113 | -0.02 | 0.4748758 | 0.4748758 | 0.474763 | 0 |
| 1740527820 | 0.4748758 | -0.00095 | -0.20 | 0.4758254 | 0.4758254 | 0.4748758 | 0 |
| 1740441420 | 0.4758254 | 4.5E-5 | 0.01 | 0.4757801 | 0.4758254 | 0.4757801 | 0 |
| 1740355020 | 0.4757801 | 0 | 0.00 | 0.4757801 | 0.4757801 | 0.4757801 | 0 |
| 1740268620 | 0.4757801 | 0 | 0.00 | 0.4757801 | 0.4757801 | 0.4757801 | 0 |
| 1740182220 | 0.4757801 | -0.001408 | -0.30 | 0.4771885 | 0.4771885 | 0.4757801 | 0 |
| 1740095820 | 0.4771885 | -0.000639 | -0.13 | 0.4778273 | 0.4778273 | 0.4771885 | 0 |
| 1740009420 | 0.4778273 | 0.0017526 | 0.37 | 0.4760747 | 0.4778273 | 0.4760747 | 0 |
| 1739923020 | 0.4760747 | 0.0008602 | 0.18 | 0.4752145 | 0.4760747 | 0.4752145 | 0 |
| 1739836620 | 0.4752145 | -0.000634 | -0.13 | 0.475848 | 0.475848 | 0.4752145 | 0 |
| 1739750220 | 0.475848 | 0 | 0.00 | 0.475848 | 0.475848 | 0.475848 | 0 |
| 1739663820 | 0.475848 | 0 | 0.00 | 0.475848 | 0.475848 | 0.475848 | 0 |
| 1739577420 | 0.475848 | -0.002964 | -0.62 | 0.4788117 | 0.4788117 | 0.475848 | 0 |
| 1739491020 | 0.4788117 | -0.001288 | -0.27 | 0.4800997 | 0.4800997 | 0.4788117 | 0 |
| 1739404620 | 0.4800997 | -0.00248 | -0.51 | 0.4825802 | 0.4825802 | 0.4800997 | 0 |
| 1739318220 | 0.4825802 | -7.0E-5 | -0.01 | 0.4826501 | 0.4826501 | 0.4825802 | 0 |
| 1739231820 | 0.4826501 | 0.0028731 | 0.60 | 0.479777 | 0.4826501 | 0.479777 | 0 |
| 1739145420 | 0.479777 | 0 | 0.00 | 0.479777 | 0.479777 | 0.479777 | 0 |
| 1739059020 | 0.479777 | 0 | 0.00 | 0.479777 | 0.479777 | 0.479777 | 0 |
| 1738972620 | 0.479777 | -0.000946 | -0.20 | 0.4807232 | 0.4807232 | 0.479777 | 0 |
| 1738886220 | 0.4807232 | 0.0024386 | 0.51 | 0.4782846 | 0.4807232 | 0.4782846 | 0 |
| 1738799820 | 0.4782846 | -0.004272 | -0.89 | 0.4825569 | 0.4825569 | 0.4782846 | 0 |
| 1738713420 | 0.4825569 | -0.003308 | -0.68 | 0.4858647 | 0.4858647 | 0.4825569 | 0 |
| 1738627020 | 0.4858647 | 0.0057881 | 1.21 | 0.4800766 | 0.4858647 | 0.4800766 | 0 |
| 1738540620 | 0.4800766 | 0 | 0.00 | 0.4800766 | 0.4800766 | 0.4800766 | 0 |
| 1738454220 | 0.4800766 | 0 | 0.00 | 0.4800766 | 0.4800766 | 0.4800766 | 0 |
| 1738367820 | 0.4800766 | 0.0007368 | 0.15 | 0.4793398 | 0.4800766 | 0.4793398 | 0 |
| 1738281420 | 0.4793398 | 0.0004593 | 0.10 | 0.4788805 | 0.4793398 | 0.4788805 | 0 |
| 1738195020 | 0.4788805 | 0.0009847 | 0.21 | 0.4778958 | 0.4788805 | 0.4778958 | 0 |
| 1738108620 | 0.4778958 | 0.0041006 | 0.87 | 0.4737952 | 0.4778958 | 0.4737952 | 0 |
| 1738022220 | 0.4737952 | -0.001239 | -0.26 | 0.4750338 | 0.4750338 | 0.4737952 | 0 |
| 1737935820 | 0.4750338 | 0 | 0.00 | 0.4750338 | 0.4750338 | 0.4750338 | 0 |
| 1737849420 | 0.4750338 | 0 | 0.00 | 0.4750338 | 0.4750338 | 0.4750338 | 0 |
| 1737763020 | 0.4750338 | -0.003778 | -0.79 | 0.4788117 | 0.4788117 | 0.4750338 | 0 |
| 1737676620 | 0.4788117 | 0.0018282 | 0.38 | 0.4769835 | 0.4788117 | 0.4769835 | 0 |
| 1737590220 | 0.4769835 | -0.004133 | -0.86 | 0.4811166 | 0.4811166 | 0.4769835 | 0 |
| 1737503820 | 0.4811166 | -0.001277 | -0.26 | 0.4823938 | 0.4823938 | 0.4811166 | 0 |
| 1737417420 | 0.4823938 | -0.00098 | -0.20 | 0.4833738 | 0.4833738 | 0.4823938 | 0 |
| 1737331020 | 0.4833738 | 0 | 0.00 | 0.4833738 | 0.4833738 | 0.4833738 | 0 |
| 1737244620 | 0.4833738 | 0 | 0.00 | 0.4833738 | 0.4833738 | 0.4833738 | 0 |
| 1737158220 | 0.4833738 | -0.000702 | -0.15 | 0.4840761 | 0.4840761 | 0.4833738 | 0 |
| 1737071820 | 0.4840761 | 0.0005152 | 0.11 | 0.4835609 | 0.4840761 | 0.4835609 | 0 |
| 1736985420 | 0.4835609 | -0.002209 | -0.45 | 0.4857702 | 0.4857702 | 0.4835609 | 0 |
| 1736899020 | 0.4857702 | -0.002802 | -0.57 | 0.4885724 | 0.4885724 | 0.4857702 | 0 |
| 1736812620 | 0.4885724 | 0.0050349 | 1.04 | 0.4835375 | 0.4885724 | 0.4835375 | 0 |
| 1736726220 | 0.4835375 | 0 | 0.00 | 0.4835375 | 0.4835375 | 0.4835375 | 0 |
| 1736639820 | 0.4835375 | 0 | 0.00 | 0.4835375 | 0.4835375 | 0.4835375 | 0 |
| 1736553420 | 0.4835375 | -2.3E-5 | -0.00 | 0.4835609 | 0.4835609 | 0.4835375 | 0 |
| 1736467020 | 0.4835609 | -0.000164 | -0.03 | 0.4837247 | 0.4837247 | 0.4835609 | 0 |
| 1736380620 | 0.4837247 | 0.0053943 | 1.13 | 0.4783304 | 0.4837247 | 0.4783304 | 0 |
| 1736294220 | 0.4783304 | 0.0010963 | 0.23 | 0.4772341 | 0.4783304 | 0.4772341 | 0 |
| 1736207820 | 0.4772341 | -0.006491 | -1.34 | 0.4837247 | 0.4837247 | 0.4772341 | 0 |
| 1736121420 | 0.4837247 | 0 | 0.00 | 0.4837247 | 0.4837247 | 0.4837247 | 0 |
| 1736035020 | 0.4837247 | 0 | 0.00 | 0.4837247 | 0.4837247 | 0.4837247 | 0 |
| 1735948620 | 0.4837247 | 0.0016101 | 0.33 | 0.4821146 | 0.4837247 | 0.4821146 | 0 |
| 1735862220 | 0.4821146 | 0.0036239 | 0.76 | 0.4821146 | 0.4821146 | 0.4784907 | 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
