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 | -0.006635 | -0.335716490333 | 1.97637 | 2.00289 | 1.9632699 | 0 | 0 | FX |
| 4 | -0.01572 | -0.791758060495 | 1.985455 | 2.00289 | 1.9466375 | 0 | 0 | FX |
| 12 | 0.018595 | 0.953032586078 | 1.95114 | 2.0035477 | 1.928095 | 0 | 0 | FX |
| 26 | 0.088755 | 4.71855096811 | 1.88098 | 2.0293231 | 1.8712739 | 0 | 0 | FX |
| 52 | 0.11327 | 6.10138085016 | 1.856465 | 2.0293231 | 1.778135 | 0 | 0 | FX |
| 156 | 0.40615 | 25.9755625694 | 1.563585 | 2.0293231 | 0.64702 | 0 | 0 | FX |
| 260 | 0.22613 | 12.9691071085 | 1.743605 | 2.0293231 | 0.64702 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 1.98063 | -0.01 | -0.75 | 1.995575 | 1.99915 | 1.98039 | 0 |
| 1743465420 | 1.995505 | 0.01 | 0.30 | 1.989305 | 2.00289 | 1.98852 | 0 |
| 1743379020 | 1.989585 | 0 | 0.17 | 1.9862304 | 1.99401 | 1.9779468 | 0 |
| 1743292620 | 1.9862304 | 0 | 0.00 | 1.9862304 | 1.9862304 | 1.9862304 | 0 |
| 1743206220 | 1.9862304 | 0.01 | 0.43 | 1.97773 | 1.98756 | 1.9761361 | 0 |
| 1743119820 | 1.97766 | -0 | -0.01 | 1.97754 | 1.97852 | 1.965925 | 0 |
| 1743033420 | 1.97788 | 0 | 0.08 | 1.97637 | 1.980145 | 1.9632699 | 0 |
| 1742947020 | 1.97632 | -0 | -0.11 | 1.97804 | 1.98117 | 1.9725251 | 0 |
| 1742860620 | 1.97841 | 0.01 | 0.36 | 1.971745 | 1.98219 | 1.97295 | 0 |
| 1742774220 | 1.971385 | -0 | -0.13 | 1.9739054 | 1.9770851 | 1.967697 | 0 |
| 1742687820 | 1.9739054 | 0 | 0.00 | 1.9739054 | 1.9739054 | 1.9739054 | 0 |
| 1742601420 | 1.9739054 | 0 | 0.25 | 1.968545 | 1.9874715 | 1.964585 | 0 |
| 1742515020 | 1.969005 | 0.01 | 0.47 | 1.96087 | 1.97983 | 1.96688 | 0 |
| 1742428620 | 1.95987 | -0 | -0.03 | 1.96006 | 1.972925 | 1.95533 | 0 |
| 1742342220 | 1.9605 | 0.01 | 0.63 | 1.94842 | 1.96285 | 1.9466375 | 0 |
| 1742255820 | 1.94827 | -0.02 | -0.91 | 1.966485 | 1.964495 | 1.94735 | 0 |
| 1742169420 | 1.966165 | -0.01 | -0.34 | 1.972954 | 1.9776673 | 1.961145 | 0 |
| 1742083020 | 1.972954 | 0 | 0.00 | 1.972954 | 1.972954 | 1.972954 | 0 |
| 1741996620 | 1.972954 | -0.01 | -0.70 | 1.986935 | 1.981965 | 1.9624457 | 0 |
| 1741910220 | 1.986795 | 0.01 | 0.50 | 1.9766 | 1.9923817 | 1.97726 | 0 |
| 1741823820 | 1.97699 | -0 | -0.24 | 1.981505 | 1.9886086 | 1.97594 | 0 |
| 1741737420 | 1.981765 | -0.01 | -0.69 | 1.99525 | 2.0014388 | 1.9798 | 0 |
| 1741651020 | 1.99554 | 0.01 | 0.30 | 1.99667 | 1.99827 | 1.981005 | 0 |
| 1741564620 | 1.9896181 | 0 | 0.00 | 1.9896181 | 1.9896181 | 1.9896181 | 0 |
| 1741478220 | 1.9896181 | 0 | 0.00 | 1.9896181 | 1.9896181 | 1.9896181 | 0 |
| 1741391820 | 1.9896181 | 0.02 | 0.82 | 1.973765 | 1.99984 | 1.982815 | 0 |
| 1741305420 | 1.97352 | 0.01 | 0.71 | 1.95998 | 1.97497 | 1.954705 | 0 |
| 1741219020 | 1.959675 | -0.03 | -1.30 | 1.985455 | 1.99064 | 1.957955 | 0 |
| 1741132620 | 1.98556 | -0 | -0.08 | 1.986785 | 2.0035477 | 1.981585 | 0 |
| 1741046220 | 1.987055 | 0.01 | 0.52 | 1.977045 | 1.99079 | 1.977185 | 0 |
| 1740959820 | 1.97673 | -0 | -0.11 | 1.9788695 | 1.9809836 | 1.975095 | 0 |
| 1740873420 | 1.9788695 | 0 | 0.00 | 1.9788695 | 1.9788695 | 1.9788695 | 0 |
| 1740787020 | 1.9788695 | 0 | 0.20 | 1.974535 | 1.986425 | 1.975555 | 0 |
| 1740700620 | 1.974835 | 0.01 | 0.66 | 1.961895 | 1.975515 | 1.9579931 | 0 |
| 1740614220 | 1.961805 | 0.01 | 0.33 | 1.955505 | 1.96575 | 1.955205 | 0 |
| 1740527820 | 1.9553902 | 0.01 | 0.48 | 1.946025 | 1.962905 | 1.94235 | 0 |
| 1740441420 | 1.945975 | 0.01 | 0.33 | 1.93576 | 1.946245 | 1.934055 | 0 |
| 1740355020 | 1.939605 | 0 | 0.00 | 1.939605 | 1.939605 | 1.939605 | 0 |
| 1740268620 | 1.939605 | 0 | 0.00 | 1.939605 | 1.939605 | 1.939605 | 0 |
| 1740182220 | 1.939605 | 0.01 | 0.40 | 1.93124 | 1.9434995 | 1.9300861 | 0 |
| 1740095820 | 1.9317902 | -0.01 | -0.39 | 1.93913 | 1.93774 | 1.928095 | 0 |
| 1740009420 | 1.93931 | -0 | -0.04 | 1.94005 | 1.94117 | 1.928845 | 0 |
| 1739923020 | 1.93999 | 0 | 0.16 | 1.93686 | 1.946985 | 1.93813 | 0 |
| 1739836620 | 1.93682 | -0 | -0.16 | 1.9385 | 1.93924 | 1.9334344 | 0 |
| 1739750220 | 1.9399505 | 0 | 0.00 | 1.9399505 | 1.9399505 | 1.9399505 | 0 |
| 1739663820 | 1.9399505 | 0 | 0.00 | 1.9399505 | 1.9399505 | 1.9399505 | 0 |
| 1739577420 | 1.9399505 | -0.01 | -0.48 | 1.949095 | 1.94679 | 1.93727 | 0 |
| 1739491020 | 1.949315 | 0.01 | 0.44 | 1.94054 | 1.95871 | 1.938465 | 0 |
| 1739404620 | 1.94076 | 0.01 | 0.27 | 1.93563 | 1.951825 | 1.93573 | 0 |
| 1739318220 | 1.93551 | -0.01 | -0.62 | 1.9473 | 1.944125 | 1.93402 | 0 |
| 1739231820 | 1.947495 | 0.01 | 0.28 | 1.944525 | 1.948865 | 1.93801 | 0 |
| 1739145420 | 1.9421355 | 0 | 0.00 | 1.9421355 | 1.9421355 | 1.9421355 | 0 |
| 1739059020 | 1.9421355 | 0 | 0.00 | 1.9421355 | 1.9421355 | 1.9421355 | 0 |
| 1738972620 | 1.9421355 | -0 | -0.25 | 1.946855 | 1.947095 | 1.93889 | 0 |
| 1738886220 | 1.947085 | -0 | -0.16 | 1.95016 | 1.956885 | 1.94594 | 0 |
| 1738799820 | 1.950275 | -0.01 | -0.27 | 1.955355 | 1.95556 | 1.94609 | 0 |
| 1738713420 | 1.95564 | 0.01 | 0.31 | 1.949035 | 1.96298 | 1.953745 | 0 |
| 1738627020 | 1.949595 | -0.01 | -0.61 | 1.96191 | 1.970485 | 1.94739 | 0 |
| 1738540620 | 1.96165 | 0.01 | 0.75 | 1.9470562 | 1.9623362 | 1.9451243 | 0 |
| 1738454220 | 1.9470562 | 0 | 0.00 | 1.9470562 | 1.9470562 | 1.9470562 | 0 |
| 1738367820 | 1.9470562 | -0 | -0.19 | 1.951095 | 1.949085 | 1.9386324 | 0 |
| 1738281420 | 1.95073 | 0 | 0.15 | 1.94761 | 1.9553936 | 1.9449911 | 0 |
| 1738195020 | 1.94778 | -0 | -0.23 | 1.952405 | 1.9550951 | 1.947565 | 0 |
| 1738108620 | 1.952235 | 0 | 0.04 | 1.95185 | 1.955195 | 1.9477 | 0 |
| 1738022220 | 1.95152 | -0 | -0.08 | 1.93633 | 1.95657 | 1.938205 | 0 |
| 1737935820 | 1.9530296 | 0 | 0.00 | 1.9530296 | 1.9530296 | 1.9530296 | 0 |
| 1737849420 | 1.9530296 | 0 | 0.00 | 1.9530296 | 1.9530296 | 1.9530296 | 0 |
| 1737763020 | 1.9530296 | 0.01 | 0.59 | 1.94224 | 1.9530296 | 1.930985 | 0 |
| 1737676620 | 1.94161 | -0.01 | -0.34 | 1.9481 | 1.9503965 | 1.93906 | 0 |
| 1737590220 | 1.94827 | -0 | -0.01 | 1.94777 | 1.95162 | 1.943755 | 0 |
| 1737503820 | 1.948455 | 0.01 | 0.30 | 1.94252 | 1.9551385 | 1.94278 | 0 |
| 1737417420 | 1.942535 | -0.01 | -0.74 | 1.956265 | 1.95556 | 1.9396021 | 0 |
| 1737331020 | 1.95692 | 0 | 0.08 | 1.9553819 | 1.96042 | 1.9528234 | 0 |
| 1737244620 | 1.9553819 | 0 | 0.00 | 1.9553819 | 1.9553819 | 1.9553819 | 0 |
| 1737158220 | 1.9553819 | -0 | -0.09 | 1.95732 | 1.965905 | 1.95224 | 0 |
| 1737071820 | 1.95707 | 0.01 | 0.47 | 1.948115 | 1.9616248 | 1.952455 | 0 |
| 1736985420 | 1.947995 | -0.01 | -0.41 | 1.956025 | 1.9587489 | 1.943197 | 0 |
| 1736899020 | 1.956095 | 0.01 | 0.38 | 1.94902 | 1.95817 | 1.942895 | 0 |
| 1736812620 | 1.94866 | -0.01 | -0.59 | 1.96023 | 1.967835 | 1.945065 | 0 |
| 1736726220 | 1.96029 | -0 | -0.14 | 1.962996 | 1.965615 | 1.9532334 | 0 |
| 1736639820 | 1.962996 | 0 | 0.00 | 1.962996 | 1.962996 | 1.962996 | 0 |
| 1736553420 | 1.962996 | 0 | 0.15 | 1.9604382 | 1.965475 | 1.95873 | 0 |
| 1736467020 | 1.96009 | 0 | 0.09 | 1.95811 | 1.965725 | 1.95611 | 0 |
| 1736380620 | 1.95829 | 0.01 | 0.36 | 1.95114 | 1.9623097 | 1.9488403 | 0 |
| 1736294220 | 1.95123 | -0.01 | -0.42 | 1.95994 | 1.95436 | 1.942235 | 0 |
| 1736207820 | 1.95939 | 0 | 0.06 | 1.95772 | 1.96229 | 1.95163 | 0 |
| 1736121420 | 1.95821 | -0.02 | -0.76 | 1.9732459 | 1.9732459 | 1.952569 | 0 |
| 1736035020 | 1.9732459 | 0 | 0.00 | 1.9732459 | 1.9732459 | 1.9732459 | 0 |
| 1735948620 | 1.9732459 | 0.01 | 0.65 | 1.96014 | 1.9732459 | 1.95518 | 0 |
| 1735862220 | 1.96049 | -0.01 | -0.37 | 1.96796 | 1.971485 | 1.95583 | 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
