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 | -0.0186727 | -1.47216249189 | 1.2683858 | 1.2650104 | 1.2336531 | 0 | 0 | FX |
| 4 | -0.0676534 | -5.13550329388 | 1.3173665 | 1.3218217 | 1.2336531 | 0 | 0 | FX |
| 12 | -0.0603611 | -4.60745658528 | 1.3100742 | 15.9892 | 1.2336531 | 0 | 0 | FX |
| 26 | -0.0486113 | -3.7441566992 | 1.2983244 | 15.9892 | 1.2336531 | 0 | 0 | FX |
| 52 | -0.0764465 | -5.76450225146 | 1.3261596 | 15.9892 | 1.2336531 | 0 | 0 | FX |
| 156 | -0.1533721 | -10.9310610646 | 1.4030852 | 15.9892 | 0.1166104 | 0 | 0 | FX |
| 260 | -0.0226059 | -1.77674781246 | 1.272319 | 15.9892 | 0.1166104 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 1.2490425 | -0 | -0.14 | 1.2512665 | 1.2561767 | 1.2449311 | 0 |
| 1741823820 | 1.2507787 | 0.01 | 0.75 | 1.2417995 | 1.2513621 | 1.2392032 | 0 |
| 1741737420 | 1.2414691 | -0.01 | -0.69 | 1.250439 | 1.2502914 | 1.2336531 | 0 |
| 1741651020 | 1.2501315 | -0.01 | -0.45 | 1.2555182 | 1.2591999 | 1.2478793 | 0 |
| 1741564620 | 1.2557832 | 0 | 0.00 | 1.2557832 | 1.2557832 | 1.2557832 | 0 |
| 1741478220 | 1.2557832 | 0 | 0.00 | 1.2557832 | 1.2557832 | 1.2557832 | 0 |
| 1741391820 | 1.2557832 | -0.01 | -1.01 | 1.268448 | 1.2650104 | 1.2493485 | 0 |
| 1741305420 | 1.26859 | 0 | 0.39 | 1.2634705 | 1.2690316 | 1.2567587 | 0 |
| 1741219020 | 1.2636115 | -0.01 | -1.17 | 1.2783821 | 1.2770634 | 1.2585323 | 0 |
| 1741132620 | 1.2785064 | -0.01 | -0.69 | 1.2873934 | 1.2907258 | 1.2715924 | 0 |
| 1741046220 | 1.2873845 | -0.02 | -1.34 | 1.3044545 | 1.3041881 | 1.2836008 | 0 |
| 1740959820 | 1.3048158 | 0 | 0.13 | 1.3030795 | 1.3054153 | 1.3024306 | 0 |
| 1740873420 | 1.3030795 | 0 | 0.00 | 1.3030795 | 1.3030795 | 1.3030795 | 0 |
| 1740787020 | 1.3030795 | 0 | 0.05 | 1.3022064 | 1.3061657 | 1.2998581 | 0 |
| 1740700620 | 1.3023867 | 0 | 0.17 | 1.300441 | 1.3039521 | 1.296776 | 0 |
| 1740614220 | 1.3002284 | 0 | 0.04 | 1.2998032 | 1.3032767 | 1.2948383 | 0 |
| 1740527820 | 1.2996675 | -0.01 | -0.74 | 1.3093099 | 1.3112062 | 1.2989979 | 0 |
| 1740441420 | 1.3093374 | -0 | -0.31 | 1.3150102 | 1.3152728 | 1.3088374 | 0 |
| 1740355020 | 1.3133942 | 0 | 0.00 | 1.3133942 | 1.3133942 | 1.3133942 | 0 |
| 1740268620 | 1.3133942 | 0 | 0.00 | 1.3133942 | 1.3133942 | 1.3133942 | 0 |
| 1740182220 | 1.3133942 | -0 | -0.02 | 1.3137074 | 1.3185187 | 1.3124141 | 0 |
| 1740095820 | 1.3136796 | -0 | -0.32 | 1.3178248 | 1.3195935 | 1.3133044 | 0 |
| 1740009420 | 1.3178387 | -0 | -0.10 | 1.3191291 | 1.3218217 | 1.3169773 | 0 |
| 1739923020 | 1.3192222 | 0 | 0.33 | 1.3151196 | 1.3209675 | 1.316094 | 0 |
| 1739836620 | 1.3148832 | -0 | -0.00 | 1.3133812 | 1.3172162 | 1.3125693 | 0 |
| 1739750220 | 1.3149265 | 0 | 0.00 | 1.3149265 | 1.3149265 | 1.3149265 | 0 |
| 1739663820 | 1.3149265 | 0 | 0.00 | 1.3149265 | 1.3149265 | 1.3149265 | 0 |
| 1739577420 | 1.3149265 | -0 | -0.18 | 1.3173665 | 1.3200607 | 1.3130107 | 0 |
| 1739491020 | 1.3172644 | 0 | 0.07 | 1.3164013 | 1.3223825 | 1.3118939 | 0 |
| 1739404620 | 1.3163185 | -0.01 | -0.39 | 1.3213272 | 1.3225374 | 1.3145467 | 0 |
| 1739318220 | 1.3214197 | -0 | -0.22 | 1.3243822 | 1.3251097 | 1.3194837 | 0 |
| 1739231820 | 1.3243915 | -0 | -0.02 | 1.3202996 | 1.3264623 | 1.3197312 | 0 |
| 1739145420 | 1.3246844 | 0 | 0.00 | 1.3246844 | 1.3246844 | 1.3246844 | 0 |
| 1739059020 | 1.3246844 | 0 | 0.00 | 1.3246844 | 1.3246844 | 1.3246844 | 0 |
| 1738972620 | 1.3246844 | 0.01 | 0.63 | 1.3163587 | 1.3274252 | 1.3136387 | 0 |
| 1738886220 | 1.3163955 | 0 | 0.22 | 1.3136891 | 1.3184047 | 1.3104745 | 0 |
| 1738799820 | 1.3135193 | -0 | -0.13 | 1.3156552 | 1.3168989 | 1.3109721 | 0 |
| 1738713420 | 1.3152697 | 0 | 0.21 | 1.312726 | 1.317544 | 1.3087616 | 0 |
| 1738627020 | 1.3124848 | 0.01 | 0.87 | 1.3009906 | 1.3145696 | 1.2941164 | 0 |
| 1738540620 | 1.3011851 | 0 | 0.25 | 1.2979283 | 1.3019637 | 1.2797852 | 0 |
| 1738454220 | 1.2979198 | 0 | 0.00 | 1.2979198 | 1.2979198 | 1.2979198 | 0 |
| 1738367820 | 1.2979198 | -0 | -0.01 | 1.2980498 | 1.3074163 | 1.2952012 | 0 |
| 1738281420 | 1.2980991 | -0 | -0.37 | 1.3029399 | 1.305917 | 1.2870469 | 0 |
| 1738195020 | 1.3029218 | 0 | 0.04 | 1.3020027 | 1.3042604 | 1.2982765 | 0 |
| 1738108620 | 1.3023521 | 0 | 0.08 | 1.3010401 | 1.305195 | 1.3002881 | 0 |
| 1738022220 | 1.3013292 | 0 | 0.18 | 1.2942029 | 1.3017787 | 1.2923109 | 0 |
| 1737935820 | 1.2990345 | 0 | 0.00 | 1.2990345 | 1.2990345 | 1.2990345 | 0 |
| 1737849420 | 1.2990345 | 0 | 0.00 | 1.2990345 | 1.2990345 | 1.2990345 | 0 |
| 1737763020 | 1.2990345 | -0.01 | -0.53 | 1.3057401 | 1.3103265 | 1.2966489 | 0 |
| 1737676620 | 1.3058985 | 0 | 0.03 | 1.3055243 | 1.3107376 | 1.3029241 | 0 |
| 1737590220 | 1.3054654 | -0 | -0.34 | 1.3109367 | 1.3116595 | 1.3037208 | 0 |
| 1737503820 | 1.3098901 | -0 | -0.27 | 1.3123168 | 1.3124156 | 1.3033792 | 0 |
| 1737417420 | 1.3134037 | 0 | 0.18 | 1.3113792 | 1.3176949 | 1.3090285 | 0 |
| 1737331020 | 1.3110803 | 0 | 0.04 | 1.3105145 | 1.3138194 | 1.310139 | 0 |
| 1737244620 | 1.3105145 | 0 | 0.00 | 1.3105145 | 1.3105145 | 1.3105145 | 0 |
| 1737158220 | 1.3105145 | -0.01 | -0.64 | 1.3189458 | 1.326494 | 1.3097005 | 0 |
| 1737071820 | 1.3190191 | -0.01 | -0.54 | 1.3264497 | 1.3254346 | 1.3177826 | 0 |
| 1736985420 | 1.3262274 | 0 | 0.28 | 1.3225892 | 1.3271443 | 1.3201628 | 0 |
| 1736899020 | 1.3225478 | -0 | -0.21 | 1.3265601 | 1.3283904 | 1.3209597 | 0 |
| 1736812620 | 1.3253533 | 0 | 0.20 | 1.3228121 | 1.3322171 | 1.3220591 | 0 |
| 1736726220 | 1.322757 | 0 | 0.05 | 1.3220196 | 1.3232251 | 1.3217721 | 0 |
| 1736639820 | 1.3220464 | -0.02 | -1.19 | 1.3220464 | 1.3379059 | 1.3220464 | 0 |
| 1736553420 | 1.3379059 | 0.02 | 1.44 | 1.3188836 | 1.3519438 | 1.3149974 | 0 |
| 1736467020 | 1.3189614 | 0 | 0.03 | 1.3188051 | 1.3211403 | 1.3167257 | 0 |
| 1736380620 | 1.3186217 | 0 | 0.18 | 1.3162172 | 1.3222605 | 1.315707 | 0 |
| 1736294220 | 1.3161943 | 0 | 0.20 | 1.3133718 | 1.3172162 | 1.310446 | 0 |
| 1736207820 | 1.3135275 | 0 | 0.03 | 1.3130749 | 1.3184292 | 1.3086836 | 0 |
| 1736121420 | 1.3131022 | -0 | -0.01 | 1.3132159 | 1.3134615 | 1.3120846 | 0 |
| 1736035020 | 1.3132159 | -0 | -0.01 | 1.3132159 | 1.3133691 | 1.3132159 | 0 |
| 1735948620 | 1.3133691 | -0.01 | -0.71 | 1.3227149 | 1.3239045 | 1.3126794 | 0 |
| 1735862220 | 1.3227149 | 0.01 | 0.59 | 1.3149689 | 1.3252301 | 1.3083833 | 0 |
| 1735775820 | 1.3149689 | 0.01 | 0.39 | 1.3141553 | 1.3151793 | 1.3120574 | 0 |
| 1735689420 | 1.3098094 | 0 | 0.00 | 1.3098094 | 1.3098094 | 1.3098094 | 0 |
| 1735603020 | 1.3098094 | 0.01 | 0.58 | 1.3024458 | 1.3113909 | 1.2996121 | 0 |
| 1735516620 | 1.3023101 | 0 | 0.06 | 1.3015851 | 1.3024864 | 1.3006745 | 0 |
| 1735430220 | 1.3015851 | 0 | 0.03 | 1.3015851 | 1.3015851 | 1.301224 | 0 |
| 1735343760 | 1.301224 | -0 | -0.23 | 1.3042408 | 1.3048111 | 1.2987085 | 0 |
| 1735257420 | 1.3042137 | -0 | -0.20 | 1.3068827 | 1.310333 | 1.3026035 | 0 |
| 1735171020 | 1.3068009 | -0 | -0.06 | 1.3073368 | 1.3153979 | 1.2998601 | 0 |
| 1735084620 | 1.3076098 | -0 | -0.02 | 1.3077642 | 1.3115793 | 1.3038171 | 0 |
| 1734998220 | 1.307846 | 0 | 0.22 | 1.305251 | 1.3095014 | 1.3022208 | 0 |
| 1734911820 | 1.3050329 | 0 | 0.06 | 1.3043019 | 1.30573 | 1.3043019 | 0 |
| 1734825420 | 1.3043019 | -0 | -0.01 | 1.3050346 | 1.3050346 | 1.3043019 | 0 |
| 1734739020 | 1.3044856 | -0.01 | -0.42 | 1.3100833 | 1.3285738 | 1.3029323 | 0 |
| 1734652620 | 1.3100242 | 0 | 0.26 | 1.3070394 | 1.314413 | 1.3024351 | 0 |
| 1734566220 | 1.3065739 | 0 | 0.32 | 1.3021548 | 1.3108444 | 1.2984403 | 0 |
| 1734479820 | 1.3024233 | -0 | -0.31 | 1.3064461 | 1.3070522 | 1.2992701 | 0 |
| 1734393420 | 1.3064324 | -0 | -0.13 | 1.3084649 | 1.3101398 | 1.3056715 | 0 |
| 1734307020 | 1.3081381 | 0 | 0.00 | 1.3081381 | 1.3081381 | 1.3081381 | 0 |
| 1734220620 | 1.3081381 | 0 | 0.00 | 1.3081381 | 1.3081381 | 1.3081381 | 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
