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 | 0.00057 | 0.0645369474024 | 0.883215 | 0.886095 | 0.874805 | 0 | 0 | FX |
| 4 | 0.001555 | 0.176257891933 | 0.88223 | 0.89351 | 0.874805 | 0 | 0 | FX |
| 12 | -0.008955 | -1.00309160562 | 0.89274 | 0.90187 | 0.874805 | 0 | 0 | FX |
| 26 | -0.013405 | -1.49410938597 | 0.89719 | 0.907105 | 0.874805 | 0 | 0 | FX |
| 52 | -0.0103 | -1.15201574794 | 0.894085 | 0.93079 | 0.85629 | 0 | 0 | FX |
| 156 | 0.067745 | 8.30167638841 | 0.81604 | 0.96963 | 1.5E-5 | 0 | 0 | FX |
| 260 | 0.06774 | 8.30101281179 | 0.816045 | 0.96963 | 1.5E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 0.877925 | -0.00106 | -0.12 | 0.879 | 0.88164 | 0.874805 | 0 |
| 1740959820 | 0.878985 | -0.00146 | -0.17 | 0.880445 | 0.88053 | 0.87867 | 0 |
| 1740873420 | 0.880445 | 0 | 0.00 | 0.880445 | 0.880445 | 0.880445 | 0 |
| 1740787020 | 0.880445 | -0.00149 | -0.17 | 0.88196 | 0.88402 | 0.87825 | 0 |
| 1740700620 | 0.881935 | 0.00028 | 0.03 | 0.881635 | 0.88231 | 0.8778 | 0 |
| 1740614220 | 0.881655 | -0.00252 | -0.29 | 0.8843 | 0.884855 | 0.88057 | 0 |
| 1740527820 | 0.884175 | 0.001025 | 0.12 | 0.883215 | 0.886095 | 0.88197 | 0 |
| 1740441420 | 0.88315 | 0.001335 | 0.15 | 0.879885 | 0.884185 | 0.87918 | 0 |
| 1740355020 | 0.881815 | 0 | 0.00 | 0.881815 | 0.881815 | 0.881815 | 0 |
| 1740268620 | 0.881815 | 0 | 0.00 | 0.881815 | 0.881815 | 0.881815 | 0 |
| 1740182220 | 0.881815 | 0.003045 | 0.35 | 0.8787 | 0.88271 | 0.877555 | 0 |
| 1740095820 | 0.87877 | 0.00017 | 0.02 | 0.878565 | 0.88007 | 0.8779 | 0 |
| 1740009420 | 0.8786 | 0.002075 | 0.24 | 0.87655 | 0.88055 | 0.875385 | 0 |
| 1739923020 | 0.876525 | -0.003075 | -0.35 | 0.879605 | 0.881405 | 0.875285 | 0 |
| 1739836620 | 0.8796 | -0.00349 | -0.40 | 0.883005 | 0.88282 | 0.87853 | 0 |
| 1739750220 | 0.88309 | 0 | 0.00 | 0.88309 | 0.88309 | 0.88309 | 0 |
| 1739663820 | 0.88309 | 0 | 0.00 | 0.88309 | 0.88309 | 0.88309 | 0 |
| 1739577420 | 0.88309 | 0.00192 | 0.22 | 0.881035 | 0.8836 | 0.87893 | 0 |
| 1739491020 | 0.88117 | 0.00184 | 0.21 | 0.879215 | 0.88454 | 0.87689 | 0 |
| 1739404620 | 0.87933 | -0.000305 | -0.03 | 0.879615 | 0.88325 | 0.87862 | 0 |
| 1739318220 | 0.879635 | -0.00818 | -0.92 | 0.887705 | 0.889295 | 0.87947 | 0 |
| 1739231820 | 0.887815 | 0.001665 | 0.19 | 0.886025 | 0.88802 | 0.884275 | 0 |
| 1739145420 | 0.88615 | 0 | 0.00 | 0.88615 | 0.88615 | 0.88615 | 0 |
| 1739059020 | 0.88615 | 0 | 0.00 | 0.88615 | 0.88615 | 0.88615 | 0 |
| 1738972620 | 0.88615 | -0.002265 | -0.25 | 0.888405 | 0.888395 | 0.88387 | 0 |
| 1738886220 | 0.888415 | 0.00115 | 0.13 | 0.887275 | 0.89351 | 0.886665 | 0 |
| 1738799820 | 0.887265 | 0.00198 | 0.22 | 0.885095 | 0.887905 | 0.88392 | 0 |
| 1738713420 | 0.885285 | 0.002905 | 0.33 | 0.88223 | 0.886965 | 0.882925 | 0 |
| 1738627020 | 0.88238 | -0.00653 | -0.73 | 0.888965 | 0.890225 | 0.881915 | 0 |
| 1738540620 | 0.88891 | 0.00354 | 0.40 | 0.88537 | 0.88955 | 0.88537 | 0 |
| 1738454220 | 0.88537 | 0 | 0.00 | 0.88537 | 0.88537 | 0.88537 | 0 |
| 1738367820 | 0.88537 | 0.00041 | 0.05 | 0.884985 | 0.887095 | 0.88345 | 0 |
| 1738281420 | 0.88496 | -0.000875 | -0.10 | 0.885915 | 0.88706 | 0.88329 | 0 |
| 1738195020 | 0.885835 | -0.00321 | -0.36 | 0.888955 | 0.88931 | 0.88483 | 0 |
| 1738108620 | 0.889045 | 0.001295 | 0.15 | 0.887765 | 0.889765 | 0.886025 | 0 |
| 1738022220 | 0.88775 | 0.003545 | 0.40 | 0.88508 | 0.892115 | 0.88493 | 0 |
| 1737935820 | 0.884205 | 0 | 0.00 | 0.884205 | 0.884205 | 0.884205 | 0 |
| 1737849420 | 0.884205 | 0 | 0.00 | 0.884205 | 0.884205 | 0.884205 | 0 |
| 1737763020 | 0.884205 | -0.007825 | -0.88 | 0.89208 | 0.892525 | 0.88387 | 0 |
| 1737676620 | 0.89203 | -0.003975 | -0.44 | 0.89591 | 0.89655 | 0.89106 | 0 |
| 1737590220 | 0.896005 | 0.00193 | 0.22 | 0.89384 | 0.896635 | 0.89313 | 0 |
| 1737503820 | 0.894075 | -0.00092 | -0.10 | 0.894915 | 0.89819 | 0.893395 | 0 |
| 1737417420 | 0.894995 | -0.00331 | -0.37 | 0.898075 | 0.89989 | 0.89378 | 0 |
| 1737331020 | 0.898305 | 0.000155 | 0.02 | 0.89946 | 0.89991 | 0.897955 | 0 |
| 1737244620 | 0.89815 | 0 | 0.00 | 0.89815 | 0.89815 | 0.89815 | 0 |
| 1737158220 | 0.89815 | 0.00119 | 0.13 | 0.897005 | 0.90187 | 0.89679 | 0 |
| 1737071820 | 0.89696 | 0.001475 | 0.16 | 0.8955 | 0.900215 | 0.895905 | 0 |
| 1736985420 | 0.895485 | -0.001985 | -0.22 | 0.897505 | 0.901075 | 0.89321 | 0 |
| 1736899020 | 0.89747 | 0.00476 | 0.53 | 0.89269 | 0.898715 | 0.89379 | 0 |
| 1736812620 | 0.89271 | -0.00102 | -0.11 | 0.893635 | 0.901465 | 0.891595 | 0 |
| 1736726220 | 0.89373 | -8.0E-5 | -0.01 | 0.89381 | 0.89505 | 0.89282 | 0 |
| 1736639820 | 0.89381 | 0 | 0.00 | 0.89381 | 0.89381 | 0.89381 | 0 |
| 1736553420 | 0.89381 | 0.00243 | 0.27 | 0.891425 | 0.89408 | 0.888225 | 0 |
| 1736467020 | 0.89138 | 0.00323 | 0.36 | 0.888105 | 0.894805 | 0.889755 | 0 |
| 1736380620 | 0.88815 | 0.00694 | 0.79 | 0.88121 | 0.89059 | 0.88022 | 0 |
| 1736294220 | 0.88121 | -0.00191 | -0.22 | 0.88326 | 0.882825 | 0.87878 | 0 |
| 1736207820 | 0.88312 | -0.001805 | -0.20 | 0.88498 | 0.88554 | 0.88229 | 0 |
| 1736121420 | 0.884925 | -0.00105 | -0.12 | 0.885975 | 0.88697 | 0.88435 | 0 |
| 1736035020 | 0.885975 | 0 | 0.00 | 0.885975 | 0.885975 | 0.885975 | 0 |
| 1735948620 | 0.885975 | 0.000305 | 0.03 | 0.88566 | 0.88764 | 0.884745 | 0 |
| 1735862220 | 0.88567 | 0.0057 | 0.65 | 0.87983 | 0.88826 | 0.88156 | 0 |
| 1735775820 | 0.87997 | -0.002245 | -0.25 | 0.881165 | 0.882525 | 0.87994 | 0 |
| 1735689420 | 0.882215 | 0 | 0.00 | 0.882215 | 0.882215 | 0.882215 | 0 |
| 1735603020 | 0.882215 | 0.000695 | 0.08 | 0.88145 | 0.882495 | 0.878805 | 0 |
| 1735516620 | 0.88152 | -0.0001 | -0.01 | 0.88162 | 0.882585 | 0.88102 | 0 |
| 1735430220 | 0.88162 | 0 | 0.00 | 0.88162 | 0.88162 | 0.88162 | 0 |
| 1735343760 | 0.88162 | -0.0063 | -0.71 | 0.88784 | 0.8885 | 0.880745 | 0 |
| 1735257420 | 0.88792 | 0.001565 | 0.18 | 0.886335 | 0.888545 | 0.88583 | 0 |
| 1735171020 | 0.886355 | 0.000635 | 0.07 | 0.88572 | 0.88636 | 0.88456 | 0 |
| 1735084620 | 0.88572 | -0.00224 | -0.25 | 0.888 | 0.8878 | 0.883815 | 0 |
| 1734998220 | 0.88796 | -0.00287 | -0.32 | 0.89078 | 0.89069 | 0.88712 | 0 |
| 1734911820 | 0.89083 | -0.000195 | -0.02 | 0.891025 | 0.89243 | 0.890695 | 0 |
| 1734825420 | 0.891025 | 0 | 0.00 | 0.891025 | 0.891025 | 0.891025 | 0 |
| 1734739020 | 0.891025 | 0.001015 | 0.11 | 0.89009 | 0.895005 | 0.888645 | 0 |
| 1734652620 | 0.89001 | 0.007515 | 0.85 | 0.88232 | 0.890695 | 0.88024 | 0 |
| 1734566220 | 0.882495 | 0.001095 | 0.12 | 0.88161 | 0.883145 | 0.879435 | 0 |
| 1734479820 | 0.8814 | 0.00013 | 0.01 | 0.88142 | 0.882015 | 0.877525 | 0 |
| 1734393420 | 0.88127 | -0.006305 | -0.71 | 0.88807 | 0.8888 | 0.88099 | 0 |
| 1734307020 | 0.887575 | 0 | 0.00 | 0.887575 | 0.887575 | 0.887575 | 0 |
| 1734220620 | 0.887575 | 0 | 0.00 | 0.887575 | 0.887575 | 0.887575 | 0 |
| 1734134220 | 0.887575 | 0.003255 | 0.37 | 0.8844 | 0.888045 | 0.884095 | 0 |
| 1734047820 | 0.88432 | -0.002605 | -0.29 | 0.886905 | 0.88825 | 0.881175 | 0 |
| 1733961420 | 0.886925 | 0.0004 | 0.05 | 0.886455 | 0.889275 | 0.88623 | 0 |
| 1733875020 | 0.886525 | -0.0062 | -0.69 | 0.89274 | 0.89383 | 0.886485 | 0 |
| 1733788620 | 0.892725 | 4.5E-5 | 0.01 | 0.89279 | 0.893385 | 0.889845 | 0 |
| 1733702220 | 0.89268 | -0.00045 | -0.05 | 0.89313 | 0.89379 | 0.89237 | 0 |
| 1733615820 | 0.89313 | 0 | 0.00 | 0.89313 | 0.89313 | 0.89313 | 0 |
| 1733529420 | 0.89313 | 0.00089 | 0.10 | 0.89219 | 0.89485 | 0.891015 | 0 |
| 1733443020 | 0.89224 | 0.00142 | 0.16 | 0.89089 | 0.892925 | 0.887745 | 0 |
| 1733356620 | 0.89082 | 0.00068 | 0.08 | 0.890115 | 0.892275 | 0.88839 | 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
