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 | 0.0014128 | 0.264289112235 | 0.5345661 | 0.5401452 | 0.5345661 | 0 | 0 | FX |
| 4 | -0.0012717 | -0.236705180041 | 0.5372506 | 0.5401452 | 0.5221843 | 0 | 0 | FX |
| 12 | -0.0083965 | -1.54240988847 | 0.5443754 | 0.5467716 | 0.5221843 | 0 | 0 | FX |
| 26 | -0.0100862 | -1.84706914981 | 0.5460651 | 0.5526861 | 0.5221843 | 0 | 0 | FX |
| 52 | -0.0235506 | -4.20900059782 | 0.5595295 | 0.5614602 | 0.5221843 | 0 | 0 | FX |
| 156 | -0.0252908 | -4.50599774048 | 0.5612697 | 0.5941448 | 0.5221843 | 0 | 0 | FX |
| 260 | -0.0167625 | -3.03261163358 | 0.5527414 | 0.5941448 | 0.5021596 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 0.5367927 | -0.001124 | -0.21 | 0.5388058 | 0.5388058 | 0.5367927 | 0 |
| 1739923020 | 0.5379165 | -2.3E-5 | -0.00 | 0.5382671 | 0.5382671 | 0.5379165 | 0 |
| 1739836620 | 0.5379395 | -0.001466 | -0.27 | 0.5387963 | 0.5387963 | 0.5379395 | 0 |
| 1739750220 | 0.5394055 | 0 | 0.00 | 0.5394055 | 0.5394055 | 0.5394055 | 0 |
| 1739663820 | 0.5394055 | 0 | 0.00 | 0.5394055 | 0.5394055 | 0.5394055 | 0 |
| 1739577420 | 0.5394055 | 0.0028951 | 0.54 | 0.5367743 | 0.5401452 | 0.5367743 | 0 |
| 1739491020 | 0.5365104 | 0.0009388 | 0.18 | 0.5345661 | 0.5365104 | 0.5345661 | 0 |
| 1739404620 | 0.5355716 | 0.0014408 | 0.27 | 0.5338619 | 0.5355716 | 0.5338619 | 0 |
| 1739318220 | 0.5341308 | -0.00014 | -0.03 | 0.5350903 | 0.5350903 | 0.5341308 | 0 |
| 1739231820 | 0.5342708 | -0.000981 | -0.18 | 0.5386282 | 0.5382768 | 0.5342708 | 0 |
| 1739145420 | 0.5352521 | 0 | 0.00 | 0.5352521 | 0.5352521 | 0.5352521 | 0 |
| 1739059020 | 0.5352521 | 0 | 0.00 | 0.5352521 | 0.5352521 | 0.5352521 | 0 |
| 1738972620 | 0.5352521 | 0.0006802 | 0.13 | 0.5349929 | 0.5352521 | 0.5349929 | 0 |
| 1738886220 | 0.5345719 | -0.002391 | -0.45 | 0.5364332 | 0.5364332 | 0.5342556 | 0 |
| 1738799820 | 0.5369632 | 0.0057386 | 1.08 | 0.5324124 | 0.5369632 | 0.5324124 | 0 |
| 1738713420 | 0.5312246 | 0.0043905 | 0.83 | 0.5272704 | 0.5312246 | 0.5272704 | 0 |
| 1738627020 | 0.5268341 | 0.0003157 | 0.06 | 0.5253084 | 0.5268341 | 0.5221843 | 0 |
| 1738540620 | 0.5265184 | -0.001317 | -0.25 | 0.5264834 | 0.5265184 | 0.5251241 | 0 |
| 1738454220 | 0.5278358 | 0 | 0.00 | 0.5278358 | 0.5278358 | 0.5278358 | 0 |
| 1738367820 | 0.5278358 | -0.002197 | -0.41 | 0.5279298 | 0.5279298 | 0.5278358 | 0 |
| 1738281420 | 0.5300328 | 0.0003105 | 0.06 | 0.5293784 | 0.5300328 | 0.5293784 | 0 |
| 1738195020 | 0.5297223 | -0.001018 | -0.19 | 0.5305649 | 0.5305332 | 0.5297223 | 0 |
| 1738108620 | 0.53074 | -0.001439 | -0.27 | 0.5347625 | 0.5347625 | 0.53074 | 0 |
| 1738022220 | 0.5321794 | -0.005124 | -0.95 | 0.5367696 | 0.5367696 | 0.5321794 | 0 |
| 1737935820 | 0.5373033 | 0 | 0.00 | 0.5373033 | 0.5373033 | 0.5373033 | 0 |
| 1737849420 | 0.5373033 | 0 | 0.00 | 0.5373033 | 0.5373033 | 0.5373033 | 0 |
| 1737763020 | 0.5373033 | 0.0020273 | 0.38 | 0.535385 | 0.5373033 | 0.535385 | 0 |
| 1737676620 | 0.535276 | -0.002104 | -0.39 | 0.5372506 | 0.5372506 | 0.535276 | 0 |
| 1737590220 | 0.5373798 | 0.0040528 | 0.76 | 0.5344866 | 0.5373798 | 0.5344866 | 0 |
| 1737503820 | 0.533327 | 0.0003635 | 0.07 | 0.5312429 | 0.533327 | 0.5312429 | 0 |
| 1737417420 | 0.5329635 | -0.001127 | -0.21 | 0.5339777 | 0.5339777 | 0.5329635 | 0 |
| 1737331020 | 0.5340909 | 0 | 0.00 | 0.5340909 | 0.5340909 | 0.5340909 | 0 |
| 1737244620 | 0.5340909 | -0.000872 | -0.16 | 0.5340909 | 0.5349632 | 0.5340909 | 0 |
| 1737158220 | 0.5349632 | -0.001708 | -0.32 | 0.5345661 | 0.5349632 | 0.5345661 | 0 |
| 1737071820 | 0.5366711 | -0.0005 | -0.09 | 0.5381044 | 0.5381044 | 0.5366711 | 0 |
| 1736985420 | 0.5371706 | 0.0010973 | 0.20 | 0.5345398 | 0.5371706 | 0.5345398 | 0 |
| 1736899020 | 0.5360733 | 0.00182 | 0.34 | 0.533374 | 0.5360733 | 0.533374 | 0 |
| 1736812620 | 0.5342533 | -0.002485 | -0.46 | 0.5370622 | 0.5370622 | 0.5342533 | 0 |
| 1736726220 | 0.5367388 | 0 | 0.00 | 0.5367388 | 0.5367388 | 0.5367388 | 0 |
| 1736639820 | 0.5367388 | 0.0023827 | 0.45 | 0.5367388 | 0.5367388 | 0.5343561 | 0 |
| 1736553420 | 0.5343561 | -0.000681 | -0.13 | 0.5347074 | 0.5347074 | 0.5343561 | 0 |
| 1736467020 | 0.5350374 | -0.000365 | -0.07 | 0.5347846 | 0.5350789 | 0.5347846 | 0 |
| 1736380620 | 0.535402 | -0.002857 | -0.53 | 0.5398474 | 0.5398474 | 0.535402 | 0 |
| 1736294220 | 0.5382586 | -0.000439 | -0.08 | 0.539282 | 0.539282 | 0.5382586 | 0 |
| 1736207820 | 0.5386974 | 0.0085511 | 1.61 | 0.5317279 | 0.5386974 | 0.5317279 | 0 |
| 1736121420 | 0.5301463 | 0 | 0.00 | 0.5301463 | 0.5301463 | 0.5301463 | 0 |
| 1736035020 | 0.5301463 | -0.002441 | -0.46 | 0.5301463 | 0.5325868 | 0.5301463 | 0 |
| 1735948620 | 0.5325868 | 0.0009757 | 0.18 | 0.5362236 | 0.5362236 | 0.5325868 | 0 |
| 1735862220 | 0.5316111 | -0.001536 | -0.29 | 0.5316111 | 0.5331472 | 0.5316111 | 0 |
| 1735775820 | 0.5331472 | 0.000152 | 0.03 | 0.5331472 | 0.5331472 | 0.5331472 | 0 |
| 1735689420 | 0.5329952 | 0 | 0.00 | 0.5329952 | 0.5329952 | 0.5329952 | 0 |
| 1735603020 | 0.5329952 | 0.000252 | 0.05 | 0.5332933 | 0.5332933 | 0.5329952 | 0 |
| 1735516620 | 0.5327432 | 0 | 0.00 | 0.5327432 | 0.5327432 | 0.5327432 | 0 |
| 1735430220 | 0.5327432 | -0.000289 | -0.05 | 0.5327432 | 0.5330323 | 0.5327432 | 0 |
| 1735343760 | 0.5330323 | -0.000935 | -0.18 | 0.5330323 | 0.5339675 | 0.5330323 | 0 |
| 1735257420 | 0.5339675 | 0 | 0.00 | 0.5339675 | 0.5339675 | 0.5339675 | 0 |
| 1735171020 | 0.5339675 | 0.0020935 | 0.39 | 0.5339675 | 0.5339675 | 0.5339675 | 0 |
| 1735084620 | 0.531874 | -0.000689 | -0.13 | 0.5330792 | 0.5330792 | 0.531874 | 0 |
| 1734998220 | 0.5325628 | 0.0031786 | 0.60 | 0.5291457 | 0.5325628 | 0.5291457 | 0 |
| 1734911820 | 0.5293842 | 0 | 0.00 | 0.5293842 | 0.5293842 | 0.5293842 | 0 |
| 1734825420 | 0.5293842 | -0.000678 | -0.13 | 0.5293842 | 0.5300621 | 0.5293842 | 0 |
| 1734739020 | 0.5300621 | -0.000657 | -0.12 | 0.5310403 | 0.5310403 | 0.5300621 | 0 |
| 1734652620 | 0.5307189 | -0.00203 | -0.38 | 0.5346911 | 0.5346911 | 0.5307189 | 0 |
| 1734566220 | 0.5327487 | -0.000253 | -0.05 | 0.5323603 | 0.5327487 | 0.5323603 | 0 |
| 1734479820 | 0.5330021 | -0.00227 | -0.42 | 0.5340594 | 0.5342403 | 0.5330021 | 0 |
| 1734393420 | 0.5352723 | 0.0017728 | 0.33 | 0.5321994 | 0.5352723 | 0.5321994 | 0 |
| 1734307020 | 0.5334995 | 0 | 0.00 | 0.5334995 | 0.5334995 | 0.5334995 | 0 |
| 1734220620 | 0.5334995 | 0 | 0.00 | 0.5334995 | 0.5334995 | 0.5334995 | 0 |
| 1734134220 | 0.5334995 | -0.002565 | -0.48 | 0.5350321 | 0.5350321 | 0.5334995 | 0 |
| 1734047820 | 0.536065 | 0.0013283 | 0.25 | 0.5362278 | 0.5362278 | 0.536065 | 0 |
| 1733961420 | 0.5347367 | -0.001109 | -0.21 | 0.5355419 | 0.5355419 | 0.5347367 | 0 |
| 1733875020 | 0.5358453 | -0.000379 | -0.07 | 0.5364139 | 0.5362025 | 0.5358453 | 0 |
| 1733788620 | 0.536224 | -0.002402 | -0.45 | 0.5392302 | 0.5392302 | 0.536224 | 0 |
| 1733702220 | 0.5386261 | 0 | 0.00 | 0.5386261 | 0.5386261 | 0.5386261 | 0 |
| 1733615820 | 0.5386261 | -0.00302 | -0.56 | 0.5386261 | 0.5416457 | 0.5386261 | 0 |
| 1733529420 | 0.5416457 | 0.0002251 | 0.04 | 0.5400542 | 0.5416457 | 0.5400542 | 0 |
| 1733443020 | 0.5414206 | 0.0001991 | 0.04 | 0.5401404 | 0.5414206 | 0.5401404 | 0 |
| 1733356620 | 0.5412215 | -0.00095 | -0.18 | 0.541407 | 0.541407 | 0.5412215 | 0 |
| 1733270220 | 0.5421717 | 0.0001771 | 0.03 | 0.5433514 | 0.5433514 | 0.5421717 | 0 |
| 1733183820 | 0.5419946 | -0.003693 | -0.68 | 0.5467716 | 0.5467716 | 0.5419946 | 0 |
| 1733097420 | 0.5456877 | 0 | 0.00 | 0.5456877 | 0.5456877 | 0.5456877 | 0 |
| 1733011020 | 0.5456877 | -0.000832 | -0.15 | 0.5456877 | 0.54652 | 0.5456877 | 0 |
| 1732924620 | 0.54652 | 0.0005729 | 0.10 | 0.5458548 | 0.54652 | 0.5458548 | 0 |
| 1732838220 | 0.5459471 | 0.001546 | 0.28 | 0.5443754 | 0.5459471 | 0.5443754 | 0 |
| 1732751820 | 0.5444011 | 0.0025787 | 0.48 | 0.5453682 | 0.5453682 | 0.5444011 | 0 |
| 1732665420 | 0.5418224 | -0.005487 | -1.00 | 0.5424132 | 0.5424132 | 0.5418224 | 0 |
| 1732579020 | 0.5473092 | 0.0034893 | 0.64 | 0.5425985 | 0.5473092 | 0.5425985 | 0 |
| 1732492620 | 0.5438199 | 0 | 0.00 | 0.5438199 | 0.5438199 | 0.5438199 | 0 |
| 1732406220 | 0.5438199 | 0 | 0.00 | 0.5438199 | 0.5438199 | 0.5438199 | 0 |
| 1732319820 | 0.5438199 | -0.002461 | -0.45 | 0.5486129 | 0.5486129 | 0.5438199 | 0 |
| 1732233420 | 0.5462806 | 0.0022911 | 0.42 | 0.545249 | 0.5462806 | 0.5451009 | 0 |
| 1732147020 | 0.5439895 | 0.0015219 | 0.28 | 0.5429203 | 0.5439895 | 0.5429203 | 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
