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 | -0.00165 | -0.172364263143 | 0.957275 | 0.9605105 | 0.9512 | 0 | 0 | FX |
| 4 | 0.006345 | 0.668401314681 | 0.94928 | 0.9657078 | 0.9479208 | 0 | 0 | FX |
| 12 | -0.0071857 | -0.746325316077 | 0.9628107 | 0.9657078 | 0.9442888 | 0 | 0 | FX |
| 26 | -0.036005 | -3.63089055394 | 0.99163 | 0.99391 | 0.9442888 | 0 | 0 | FX |
| 52 | -0.0362061 | -3.65042999761 | 0.9918311 | 1.0055479 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.1127051 | -10.5496512735 | 1.0683301 | 1.0984182 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.0714919 | -6.96044432722 | 1.0271169 | 29.207705 | 9.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.957625 | 0.0006417 | 0.07 | 0.9571 | 0.9599848 | 0.9519529 | 0 |
| 1733097420 | 0.9569833 | 0.0001724 | 0.02 | 0.9565 | 0.9582516 | 0.95528 | 0 |
| 1733011020 | 0.9568109 | 0.0008109 | 0.08 | 0.956 | 0.9568109 | 0.956 | 0 |
| 1732924620 | 0.956 | -0.001628 | -0.17 | 0.957615 | 0.960438 | 0.9512 | 0 |
| 1732838220 | 0.9576275 | 0.0015342 | 0.16 | 0.9561143 | 0.9604297 | 0.9554294 | 0 |
| 1732751820 | 0.9560933 | -0.001662 | -0.17 | 0.9575944 | 0.9576798 | 0.9536738 | 0 |
| 1732665420 | 0.957755 | 0.0001422 | 0.01 | 0.9572958 | 0.9593833 | 0.9533 | 0 |
| 1732579020 | 0.9576128 | -0.005729 | -0.59 | 0.9638048 | 0.9655228 | 0.9553074 | 0 |
| 1732492620 | 0.9633417 | 0 | 0.00 | 0.9633417 | 0.9633417 | 0.9633417 | 0 |
| 1732406220 | 0.9633417 | 0.0001347 | 0.01 | 0.963207 | 0.963788 | 0.963207 | 0 |
| 1732319820 | 0.963207 | -3.3E-5 | -0.00 | 0.9629891 | 0.9657078 | 0.9597 | 0 |
| 1732233420 | 0.96324 | 0.00214 | 0.22 | 0.9612479 | 0.9649719 | 0.9606592 | 0 |
| 1732147020 | 0.9611 | 0.00311 | 0.32 | 0.95799 | 0.9619932 | 0.9584885 | 0 |
| 1732060620 | 0.95799 | 0.003375 | 0.35 | 0.9544838 | 0.962454 | 0.9543595 | 0 |
| 1731974220 | 0.954615 | 0.0016146 | 0.17 | 0.9528925 | 0.9594734 | 0.9529455 | 0 |
| 1731887820 | 0.9530004 | -0.001026 | -0.11 | 0.9540268 | 0.9540268 | 0.9517098 | 0 |
| 1731801420 | 0.9540268 | 0.00095 | 0.10 | 0.9522383 | 0.9540268 | 0.9540268 | 0 |
| 1731715020 | 0.9530768 | -0.004401 | -0.46 | 0.9572896 | 0.9566446 | 0.9509559 | 0 |
| 1731628620 | 0.9574777 | -0.002362 | -0.25 | 0.9596543 | 0.9626256 | 0.9557581 | 0 |
| 1731542220 | 0.9598396 | -0.00025 | -0.03 | 0.9600952 | 0.9609913 | 0.95677 | 0 |
| 1731455820 | 0.96009 | 0.00261 | 0.27 | 0.9575773 | 0.9627023 | 0.9571712 | 0 |
| 1731369420 | 0.95748 | 0.0028489 | 0.30 | 0.95449 | 0.9587835 | 0.954 | 0 |
| 1731283020 | 0.9546311 | 0.0009181 | 0.10 | 0.953454 | 0.9548357 | 0.9514525 | 0 |
| 1731196620 | 0.953713 | 0 | 0.00 | 0.953713 | 0.953713 | 0.953713 | 0 |
| 1731110220 | 0.953713 | 0.0013329 | 0.14 | 0.9522709 | 0.9555507 | 0.9479208 | 0 |
| 1731023820 | 0.9523801 | -0.00372 | -0.39 | 0.9559788 | 0.9574913 | 0.9495158 | 0 |
| 1730937420 | 0.9561 | 0.0062115 | 0.65 | 0.94935 | 0.9603625 | 0.9541597 | 0 |
| 1730851020 | 0.9498885 | 0.0005706 | 0.06 | 0.94928 | 0.9520026 | 0.9481 | 0 |
| 1730764620 | 0.9493179 | -0.000467 | -0.05 | 0.949625 | 0.9511161 | 0.9460635 | 0 |
| 1730678220 | 0.9497852 | -0.000915 | -0.10 | 0.9507 | 0.9534286 | 0.9488015 | 0 |
| 1730591820 | 0.9507 | 0.0016 | 0.17 | 0.9491 | 0.9511847 | 0.9491 | 0 |
| 1730505420 | 0.9491 | 0.0020134 | 0.21 | 0.94706 | 0.9551231 | 0.9457 | 0 |
| 1730419020 | 0.9470866 | -0.003645 | -0.38 | 0.95065 | 0.9520656 | 0.9447411 | 0 |
| 1730332620 | 0.9507311 | -0.000714 | -0.08 | 0.9512898 | 0.9525106 | 0.9495 | 0 |
| 1730246220 | 0.951445 | -0.000737 | -0.08 | 0.9521798 | 0.9546895 | 0.9484594 | 0 |
| 1730159820 | 0.9521818 | -0.000128 | -0.01 | 0.95234 | 0.9534705 | 0.9505911 | 0 |
| 1730073420 | 0.95231 | 0.0013316 | 0.14 | 0.9509784 | 0.9524539 | 0.9497199 | 0 |
| 1729986960 | 0.9509784 | 0 | 0.00 | 0.9509784 | 0.9509784 | 0.9509784 | 0 |
| 1729900620 | 0.9509784 | -0.001105 | -0.12 | 0.9519409 | 0.9552413 | 0.9459085 | 0 |
| 1729814220 | 0.952083 | -0.004029 | -0.42 | 0.9560915 | 0.9561012 | 0.9511462 | 0 |
| 1729727820 | 0.9561119 | 0.0034616 | 0.36 | 0.9526098 | 0.9571572 | 0.953 | 0 |
| 1729641420 | 0.9526503 | 0.0008553 | 0.09 | 0.9517692 | 0.9531344 | 0.9504 | 0 |
| 1729555020 | 0.951795 | 0.0025362 | 0.27 | 0.9492355 | 0.9535664 | 0.9485 | 0 |
| 1729468620 | 0.9492588 | -0.001055 | -0.11 | 0.9503134 | 0.951051 | 0.9472024 | 0 |
| 1729382220 | 0.9503134 | -0.000103 | -0.01 | 0.9504167 | 0.9504167 | 0.9492367 | 0 |
| 1729295820 | 0.9504167 | -0.002203 | -0.23 | 0.95258 | 0.9527313 | 0.9442888 | 0 |
| 1729209420 | 0.95262 | -0.002136 | -0.22 | 0.95483 | 0.9546612 | 0.9485879 | 0 |
| 1729123020 | 0.9547558 | 0.0044508 | 0.47 | 0.9504798 | 0.9557809 | 0.9491 | 0 |
| 1729036620 | 0.950305 | 0.0026577 | 0.28 | 0.9474 | 0.9536092 | 0.9453834 | 0 |
| 1728950220 | 0.9476473 | -0.001055 | -0.11 | 0.948565 | 0.9496178 | 0.9464418 | 0 |
| 1728863820 | 0.9487028 | 0.0001028 | 0.01 | 0.9496237 | 0.9497541 | 0.947976 | 0 |
| 1728777420 | 0.9486 | 0 | 0.00 | 0.9486 | 0.9486 | 0.9486 | 0 |
| 1728691020 | 0.9486 | -0.00144 | -0.15 | 0.9501693 | 0.9510941 | 0.947 | 0 |
| 1728604620 | 0.95004 | -0.003557 | -0.37 | 0.9536227 | 0.953838 | 0.9489852 | 0 |
| 1728518220 | 0.9535974 | -0.001671 | -0.17 | 0.9552389 | 0.9551876 | 0.9526527 | 0 |
| 1728431820 | 0.9552683 | -0.002041 | -0.21 | 0.9573089 | 0.9573042 | 0.9536 | 0 |
| 1728345420 | 0.9573096 | -0.00348 | -0.36 | 0.960715 | 0.9621 | 0.9564053 | 0 |
| 1728259020 | 0.9607895 | -0.000211 | -0.02 | 0.961 | 0.961871 | 0.9594427 | 0 |
| 1728172620 | 0.961 | 0.0006 | 0.06 | 0.9604 | 0.9615513 | 0.9604 | 0 |
| 1728086220 | 0.9604 | 0.0034 | 0.36 | 0.95708 | 0.9639 | 0.9544171 | 0 |
| 1727999820 | 0.957 | 0.0003 | 0.03 | 0.956595 | 0.9599098 | 0.9560682 | 0 |
| 1727913420 | 0.9567 | 0.002025 | 0.21 | 0.95469 | 0.9595708 | 0.9544 | 0 |
| 1727827020 | 0.954675 | 0.0045722 | 0.48 | 0.9501309 | 0.9573485 | 0.9501372 | 0 |
| 1727740620 | 0.9501028 | 0.0023678 | 0.25 | 0.94778 | 0.9507459 | 0.9458 | 0 |
| 1727654220 | 0.947735 | 0.0002899 | 0.03 | 0.9474451 | 0.9490049 | 0.9474451 | 0 |
| 1727567760 | 0.9474451 | 0 | 0.00 | 0.9474451 | 0.9474451 | 0.9474451 | 0 |
| 1727481360 | 0.9474451 | -0.005175 | -0.54 | 0.9526548 | 0.9534844 | 0.9461828 | 0 |
| 1727395020 | 0.9526204 | -0.004021 | -0.42 | 0.956585 | 0.9564005 | 0.9410321 | 0 |
| 1727308620 | 0.9566412 | 0.0011581 | 0.12 | 0.955491 | 0.9599466 | 0.9535133 | 0 |
| 1727222220 | 0.9554831 | 0.0012854 | 0.13 | 0.9541337 | 0.958553 | 0.9488 | 0 |
| 1727135820 | 0.9541977 | 0.0016061 | 0.17 | 0.9516104 | 0.9566419 | 0.9515567 | 0 |
| 1727049420 | 0.9525916 | 0 | 0.00 | 0.9525916 | 0.9525916 | 0.9525916 | 0 |
| 1726963020 | 0.9525916 | 0 | 0.00 | 0.9525916 | 0.9525916 | 0.9525916 | 0 |
| 1726876620 | 0.9525916 | -0.000388 | -0.04 | 0.9529404 | 0.9564542 | 0.9492 | 0 |
| 1726790220 | 0.9529798 | 0.0007604 | 0.08 | 0.9525475 | 0.9544997 | 0.9509485 | 0 |
| 1726703820 | 0.9522194 | -0.001151 | -0.12 | 0.9533237 | 0.9595781 | 0.9502446 | 0 |
| 1726617420 | 0.9533703 | -0.000297 | -0.03 | 0.9536442 | 0.9561767 | 0.9503091 | 0 |
| 1726531020 | 0.9536672 | -0.001913 | -0.20 | 0.9555515 | 0.9552615 | 0.9518479 | 0 |
| 1726444620 | 0.95558 | 0.00048 | 0.05 | 0.955726 | 0.9569358 | 0.9540623 | 0 |
| 1726358220 | 0.9551 | 0 | 0.00 | 0.9551 | 0.9551 | 0.9551 | 0 |
| 1726271820 | 0.9551 | -0.003006 | -0.31 | 0.9582184 | 0.9576659 | 0.9506873 | 0 |
| 1726185420 | 0.958106 | -0.002689 | -0.28 | 0.9609201 | 0.962341 | 0.9578 | 0 |
| 1726099020 | 0.9607948 | 0.0024121 | 0.25 | 0.9582424 | 0.964128 | 0.9565 | 0 |
| 1726012620 | 0.9583827 | -0.004417 | -0.46 | 0.9628208 | 0.9631016 | 0.9581 | 0 |
| 1725926220 | 0.9627999 | 0.0018299 | 0.19 | 0.96094 | 0.9694225 | 0.9603 | 0 |
| 1725839820 | 0.96097 | 0.0002023 | 0.02 | 0.9610657 | 0.9612417 | 0.9594882 | 0 |
| 1725753420 | 0.9607677 | 0 | 0.00 | 0.9607677 | 0.9607677 | 0.9607677 | 0 |
| 1725667020 | 0.9607677 | -0.002053 | -0.21 | 0.9628185 | 0.9645746 | 0.9572624 | 0 |
| 1725580620 | 0.9628202 | -0.002123 | -0.22 | 0.9649108 | 0.9648668 | 0.9536026 | 0 |
| 1725494220 | 0.9649431 | 2.0E-6 | 0.00 | 0.9649561 | 0.968158 | 0.9630172 | 0 |
| 1725407820 | 0.9649407 | -0.003416 | -0.35 | 0.9684265 | 0.9684876 | 0.9579654 | 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
