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 | 0.0041456 | 0.527147538749 | 0.7864212 | 0.7910495 | 0.7800978 | 0 | 0 | FX |
| 4 | -0.0257112 | -3.14980925616 | 0.816278 | 0.8273988 | 0.7800978 | 0 | 0 | FX |
| 12 | -0.0343638 | -4.16565951124 | 0.8249306 | 0.9244904 | 0.7800978 | 0 | 0 | FX |
| 26 | 0.0078626 | 1.00454296783 | 0.7827042 | 0.9244904 | 0.7639708 | 0 | 0 | FX |
| 52 | 0.0933949 | 13.3962513406 | 0.6971719 | 0.9244904 | 0.6924565 | 0 | 0 | FX |
| 156 | -0.009033 | -1.12969012749 | 0.7995998 | 0.9244904 | 0.6564984 | 0 | 0 | FX |
| 260 | 0.2268668 | 40.2460173851 | 0.5637 | 0.9244904 | 0.5637 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740268620 | 0.7905668 | -4.1E-5 | -0.01 | 0.7906082 | 0.7906082 | 0.7905668 | 0 |
| 1740182220 | 0.7906082 | 0.0046656 | 0.59 | 0.7861631 | 0.7910495 | 0.7849207 | 0 |
| 1740095820 | 0.7859426 | 0.0003858 | 0.05 | 0.7855706 | 0.7884674 | 0.7812047 | 0 |
| 1740009420 | 0.7855568 | 0.0039067 | 0.50 | 0.7815951 | 0.787502 | 0.780661 | 0 |
| 1739923020 | 0.7816501 | -0.005998 | -0.76 | 0.7877309 | 0.7895368 | 0.7800977 | 0 |
| 1739836620 | 0.7876482 | 0.0010202 | 0.13 | 0.7864212 | 0.7899779 | 0.785346 | 0 |
| 1739750220 | 0.786628 | 0 | 0.00 | 0.786628 | 0.786628 | 0.786628 | 0 |
| 1739663820 | 0.786628 | 0 | 0.00 | 0.786628 | 0.786628 | 0.786628 | 0 |
| 1739577420 | 0.786628 | -0.004669 | -0.59 | 0.7911876 | 0.7952893 | 0.7827756 | 0 |
| 1739491020 | 0.7912974 | 0.0024261 | 0.31 | 0.7888029 | 0.7935367 | 0.7879409 | 0 |
| 1739404620 | 0.7888713 | -0.000159 | -0.02 | 0.7889212 | 0.7912038 | 0.785875 | 0 |
| 1739318220 | 0.7890307 | -0.003331 | -0.42 | 0.7923479 | 0.7962903 | 0.7882097 | 0 |
| 1739231820 | 0.7923616 | -0.004604 | -0.58 | 0.7967012 | 0.8023735 | 0.7891646 | 0 |
| 1739145420 | 0.7969657 | 0 | 0.00 | 0.7969657 | 0.7969657 | 0.7969657 | 0 |
| 1739059020 | 0.7969657 | 0 | 0.00 | 0.7969657 | 0.7969657 | 0.7969657 | 0 |
| 1738972620 | 0.7969657 | 0.0062046 | 0.78 | 0.7906239 | 0.7977303 | 0.7870676 | 0 |
| 1738886220 | 0.7907611 | -0.007479 | -0.94 | 0.7984542 | 0.7989603 | 0.7888411 | 0 |
| 1738799820 | 0.7982397 | -0.00347 | -0.43 | 0.8017792 | 0.7997607 | 0.7904084 | 0 |
| 1738713420 | 0.8017096 | -0.005225 | -0.65 | 0.8069819 | 0.8175532 | 0.8007571 | 0 |
| 1738627020 | 0.8069344 | -0.005875 | -0.72 | 0.8128096 | 0.8202356 | 0.8036683 | 0 |
| 1738540620 | 0.8128096 | 0 | 0.00 | 0.8128096 | 0.8128096 | 0.8128096 | 0 |
| 1738454220 | 0.8128096 | 0 | 0.00 | 0.8128096 | 0.8128096 | 0.8128096 | 0 |
| 1738367820 | 0.8128096 | -0.00511 | -0.62 | 0.8179476 | 0.8230661 | 0.8087208 | 0 |
| 1738281420 | 0.8179198 | 0.0011695 | 0.14 | 0.8168339 | 0.8273519 | 0.8152634 | 0 |
| 1738195020 | 0.8167503 | 0.0089254 | 1.10 | 0.8078111 | 0.8206344 | 0.8059493 | 0 |
| 1738108620 | 0.8078249 | -0.005048 | -0.62 | 0.8129555 | 0.8162654 | 0.8074433 | 0 |
| 1738022220 | 0.8128727 | -0.003405 | -0.42 | 0.8162779 | 0.8273988 | 0.8125555 | 0 |
| 1737935820 | 0.8162779 | 0 | 0.00 | 0.8162779 | 0.8162779 | 0.8162779 | 0 |
| 1737849420 | 0.8162779 | 0 | 0.00 | 0.8162779 | 0.8162779 | 0.8162779 | 0 |
| 1737763020 | 0.8162779 | 0.0030987 | 0.38 | 0.8128859 | 0.8252588 | 0.8076037 | 0 |
| 1737676620 | 0.8131792 | -0.003905 | -0.48 | 0.8170842 | 0.8201121 | 0.8063086 | 0 |
| 1737590220 | 0.8170842 | -0.011086 | -1.34 | 0.8283767 | 0.8330423 | 0.813728 | 0 |
| 1737503820 | 0.8281704 | 0.0035803 | 0.43 | 0.8246722 | 0.8304889 | 0.8223449 | 0 |
| 1737417420 | 0.8245901 | -0.004476 | -0.54 | 0.8290664 | 0.8351448 | 0.8240706 | 0 |
| 1737331020 | 0.8290664 | 0 | 0.00 | 0.8290664 | 0.8290664 | 0.8290664 | 0 |
| 1737244620 | 0.8290664 | 0 | 0.00 | 0.8290664 | 0.8290664 | 0.8290664 | 0 |
| 1737158220 | 0.8290664 | 0.0037255 | 0.45 | 0.8254009 | 0.8316687 | 0.8225576 | 0 |
| 1737071820 | 0.8253409 | 0.0050411 | 0.61 | 0.8202315 | 0.8275603 | 0.8178482 | 0 |
| 1736985420 | 0.8202998 | -0.005721 | -0.69 | 0.8260092 | 0.8335015 | 0.8192246 | 0 |
| 1736899020 | 0.8260205 | -0.005389 | -0.65 | 0.8315463 | 0.837405 | 0.8241271 | 0 |
| 1736812620 | 0.8314099 | -0.00153 | -0.18 | 0.8329401 | 0.8468903 | 0.8291598 | 0 |
| 1736726220 | 0.8329401 | 0 | 0.00 | 0.8329401 | 0.8329401 | 0.8329401 | 0 |
| 1736639820 | 0.8329401 | 0 | 0.00 | 0.8329401 | 0.8329401 | 0.8329401 | 0 |
| 1736553420 | 0.8329401 | 0.0097029 | 1.18 | 0.8234965 | 0.8371561 | 0.8229143 | 0 |
| 1736467020 | 0.8232372 | -0.009773 | -1.17 | 0.8327786 | 0.8401844 | 0.8226753 | 0 |
| 1736380620 | 0.8330105 | 8.3E-5 | 0.01 | 0.8327088 | 0.8397506 | 0.8319363 | 0 |
| 1736294220 | 0.8329272 | -0.002409 | -0.29 | 0.8350244 | 0.8394217 | 0.8265201 | 0 |
| 1736207820 | 0.8353362 | -0.009021 | -1.07 | 0.844357 | 0.8536102 | 0.8331123 | 0 |
| 1736121420 | 0.844357 | 0 | 0.00 | 0.844357 | 0.844357 | 0.844357 | 0 |
| 1736035020 | 0.844357 | 0 | 0.00 | 0.844357 | 0.844357 | 0.844357 | 0 |
| 1735948620 | 0.844357 | -0.026305 | -3.02 | 0.8428544 | 0.8474476 | 0.838938 | 0 |
| 1735862220 | 0.8706623 | 0.0071948 | 0.83 | 0.8634675 | 0.8711966 | 0.8651514 | 0 |
| 1735775820 | 0.8634675 | 0.01687 | 1.99 | 0.8474355 | 0.8641253 | 0.8460927 | 0 |
| 1735689420 | 0.8465975 | 0 | 0.00 | 0.8465975 | 0.8465975 | 0.8465975 | 0 |
| 1735603020 | 0.8465975 | -0.002188 | -0.26 | 0.8487858 | 0.857 | 0.8430397 | 0 |
| 1735516620 | 0.8487858 | 0 | 0.00 | 0.8487858 | 0.8487858 | 0.8487858 | 0 |
| 1735430220 | 0.8487858 | -0.074997 | -8.12 | 0.8487858 | 0.8487858 | 0.8487858 | 0 |
| 1735343760 | 0.9237824 | -7.6E-5 | -0.01 | 0.9238583 | 0.9240862 | 0.9237824 | 0 |
| 1735257420 | 0.9238583 | 0.0381294 | 4.30 | 0.9226795 | 0.9244904 | 0.9223391 | 0 |
| 1735171020 | 0.8857289 | 0.0398629 | 4.71 | 0.845866 | 0.8857289 | 0.8558413 | 0 |
| 1735084620 | 0.845866 | -0.002805 | -0.33 | 0.8488627 | 0.8517752 | 0.845866 | 0 |
| 1734998220 | 0.8486708 | 0.0145335 | 1.74 | 0.8341373 | 0.8492882 | 0.8324611 | 0 |
| 1734911820 | 0.8341373 | 0 | 0.00 | 0.8341373 | 0.8341373 | 0.8341373 | 0 |
| 1734825420 | 0.8341373 | 0 | 0.00 | 0.8341373 | 0.8341373 | 0.8341373 | 0 |
| 1734739020 | 0.8341373 | -0.009046 | -1.07 | 0.8433063 | 0.8464373 | 0.8288584 | 0 |
| 1734652620 | 0.8431829 | -0.020112 | -2.33 | 0.8632539 | 0.8662335 | 0.8369967 | 0 |
| 1734566220 | 0.8632951 | 0.0253408 | 3.02 | 0.8379773 | 0.8717449 | 0.8376226 | 0 |
| 1734479820 | 0.8379543 | -0.006278 | -0.74 | 0.8442919 | 0.851864 | 0.8327522 | 0 |
| 1734393420 | 0.8442327 | 0.0136229 | 1.64 | 0.8306098 | 0.8444407 | 0.8273083 | 0 |
| 1734307020 | 0.8306098 | 0 | 0.00 | 0.8306098 | 0.8306098 | 0.8306098 | 0 |
| 1734220620 | 0.8306098 | 0 | 0.00 | 0.8306098 | 0.8306098 | 0.8306098 | 0 |
| 1734134220 | 0.8306098 | 0.0055266 | 0.67 | 0.8250832 | 0.8351382 | 0.8227603 | 0 |
| 1734047820 | 0.8250832 | 0.004951 | 0.60 | 0.8197346 | 0.8318223 | 0.8081656 | 0 |
| 1733961420 | 0.8201322 | -0.013978 | -1.68 | 0.8338598 | 0.8359353 | 0.8181417 | 0 |
| 1733875020 | 0.8341104 | -0.003042 | -0.36 | 0.8374815 | 0.8425442 | 0.8301474 | 0 |
| 1733788620 | 0.8371529 | -0.000598 | -0.07 | 0.8377508 | 0.8461782 | 0.8315318 | 0 |
| 1733702220 | 0.8377508 | 0 | 0.00 | 0.8377508 | 0.8377508 | 0.8377508 | 0 |
| 1733615820 | 0.8377508 | 0 | 0.00 | 0.8377508 | 0.8377508 | 0.8377508 | 0 |
| 1733529420 | 0.8377508 | 0.0095643 | 1.15 | 0.8280488 | 0.8382638 | 0.8247299 | 0 |
| 1733443020 | 0.8281865 | -0.003353 | -0.40 | 0.8318419 | 0.8347466 | 0.8208186 | 0 |
| 1733356620 | 0.8315391 | 0.001784 | 0.22 | 0.8298763 | 0.8354768 | 0.8288915 | 0 |
| 1733270220 | 0.8297551 | -0.003356 | -0.40 | 0.8333469 | 0.8364355 | 0.8276189 | 0 |
| 1733183820 | 0.833111 | 0.0081804 | 0.99 | 0.8249306 | 0.8377629 | 0.8239048 | 0 |
| 1733097420 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1733011020 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1732924620 | 0.8249306 | -0.005467 | -0.66 | 0.8304067 | 0.8439252 | 0.8232264 | 0 |
| 1732838220 | 0.8303975 | 0.0109564 | 1.34 | 0.8190176 | 0.8311111 | 0.8190096 | 0 |
| 1732751820 | 0.8194411 | 0.0181367 | 2.26 | 0.8012768 | 0.8197187 | 0.8011901 | 0 |
| 1732665420 | 0.8013044 | 0.0001304 | 0.02 | 0.8008563 | 0.8048378 | 0.7988811 | 0 |
| 1732579020 | 0.801174 | 0.0003871 | 0.05 | 0.8007869 | 0.8076524 | 0.7972264 | 0 |
| 1732492620 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 0 |
| 1732406220 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 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
