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 | 0.0027938 | 0.338228678325 | 0.8260092 | 0.8351448 | 0.8178482 | 0 | 0 | FX |
| 4 | -0.017063 | -2.01722258608 | 0.845866 | 0.9244904 | 0.8178482 | 0 | 0 | FX |
| 12 | 0.0208351 | 2.57870393118 | 0.8079679 | 0.9244904 | 0.7886417 | 0 | 0 | FX |
| 26 | 0.0662394 | 8.6864098942 | 0.7625636 | 0.9244904 | 0.7516869 | 0 | 0 | FX |
| 52 | 0.1355438 | 19.5516770639 | 0.6932592 | 0.9244904 | 0.6903772 | 0 | 0 | FX |
| 156 | -0.0323333 | -3.75472500695 | 0.8611363 | 0.9244904 | 0.6564984 | 0 | 0 | FX |
| 260 | 0.265103 | 47.0290934894 | 0.5637 | 0.9244904 | 0.5637 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732319820 | 0.8007869 | -0.003061 | -0.38 | 0.8039145 | 0.8051285 | 0.7987885 | 0 |
| 1732233420 | 0.8038481 | 0.0071332 | 0.90 | 0.7969358 | 0.8059412 | 0.7971153 | 0 |
| 1732147020 | 0.7967149 | -0.000765 | -0.10 | 0.7975023 | 0.7991802 | 0.7962877 | 0 |
| 1732060620 | 0.7974804 | 0.0032815 | 0.41 | 0.7943038 | 0.8019689 | 0.7935138 | 0 |
| 1731974220 | 0.7941989 | -0.007294 | -0.91 | 0.8014932 | 0.8052569 | 0.7927419 | 0 |
| 1731887820 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731801420 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731715020 | 0.8014932 | 0.0007243 | 0.09 | 0.8008934 | 0.8065631 | 0.8001104 | 0 |
| 1731628620 | 0.8007689 | -0.002894 | -0.36 | 0.8037484 | 0.8091935 | 0.797278 | 0 |
| 1731542220 | 0.8036626 | 0.0086926 | 1.09 | 0.7951082 | 0.8051541 | 0.7939796 | 0 |
| 1731455820 | 0.79497 | -0.003302 | -0.41 | 0.7981586 | 0.8016093 | 0.7944287 | 0 |
| 1731369420 | 0.7982722 | -0.001107 | -0.14 | 0.7993787 | 0.807396 | 0.7971528 | 0 |
| 1731283020 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731196620 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731110220 | 0.7993787 | 0.0024447 | 0.31 | 0.796934 | 0.8066637 | 0.7938998 | 0 |
| 1731023820 | 0.796934 | -0.066056 | -7.65 | 0.7913009 | 0.8010802 | 0.7886417 | 0 |
| 1730937420 | 0.8629902 | 0.0548599 | 6.79 | 0.8082695 | 0.8629902 | 0.819365 | 0 |
| 1730851020 | 0.8081303 | -0.007796 | -0.96 | 0.8159381 | 0.8172526 | 0.8063476 | 0 |
| 1730764620 | 0.8159265 | 0.015598 | 1.95 | 0.8003285 | 0.8194724 | 0.801564 | 0 |
| 1730678220 | 0.8003285 | -0.023657 | -2.87 | 0.8003285 | 0.8003285 | 0.8003285 | 0 |
| 1730591820 | 0.8239852 | 0 | 0.00 | 0.8239852 | 0.8239853 | 0.8239852 | 0 |
| 1730505420 | 0.8239852 | 0.0106337 | 1.31 | 0.8133603 | 0.8245956 | 0.8105101 | 0 |
| 1730419020 | 0.8133515 | 0.0033514 | 0.41 | 0.8100001 | 0.8139505 | 0.8087944 | 0 |
| 1730332620 | 0.8100001 | 0.0020603 | 0.26 | 0.8079679 | 0.8126219 | 0.8069354 | 0 |
| 1730246220 | 0.8079398 | 0.0066913 | 0.84 | 0.8011923 | 0.8085509 | 0.7986156 | 0 |
| 1730159820 | 0.8012485 | -0.000447 | -0.06 | 0.8016958 | 0.8023853 | 0.7979176 | 0 |
| 1730073420 | 0.8016958 | 0.0001625 | 0.02 | 0.8015333 | 0.8016958 | 0.8015333 | 0 |
| 1729986960 | 0.8015333 | 0 | 0.00 | 0.8015333 | 0.8015333 | 0.8015333 | 0 |
| 1729900620 | 0.8015333 | 0.0057836 | 0.73 | 0.7957217 | 0.8022779 | 0.7949488 | 0 |
| 1729814220 | 0.7957497 | -0.00242 | -0.30 | 0.7981561 | 0.8036391 | 0.7951682 | 0 |
| 1729727820 | 0.7981701 | -0.000796 | -0.10 | 0.7989666 | 0.8041415 | 0.7977904 | 0 |
| 1729641420 | 0.7989666 | -0.000258 | -0.03 | 0.7992021 | 0.8027605 | 0.7968737 | 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
