Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0146966 | 0.328963721748 | 4.4675443 | 4.5041105 | 4.4658505 | 0 | 0 | FX |
| 4 | -0.0142322 | -0.316519184781 | 4.4964731 | 4.5201281 | 4.4445682 | 0 | 0 | FX |
| 12 | -0.0252997 | -0.561275033219 | 4.5075406 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 26 | 0.0318819 | 0.7163893969 | 4.450359 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 52 | 0.0539433 | 1.21814983708 | 4.4282976 | 4.6132693 | 4.3046549 | 0 | 0 | FX |
| 156 | 0.1228953 | 2.81912266832 | 4.3593456 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| 260 | 0.1256557 | 2.88427046027 | 4.3565852 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.47046 | -0 | -0.01 | 4.4701129 | 4.4911771 | 4.4696911 | 0 |
| 1732579020 | 4.4707129 | -0.03 | -0.62 | 4.4989299 | 4.4929786 | 4.4701129 | 0 |
| 1732492620 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732406220 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732319820 | 4.49867 | 0 | 0.08 | 4.4956689 | 4.503773 | 4.4880456 | 0 |
| 1732233420 | 4.4950447 | 0.01 | 0.25 | 4.4839889 | 4.5041105 | 4.4851403 | 0 |
| 1732147020 | 4.4840031 | 0.02 | 0.37 | 4.4675443 | 4.4953976 | 4.4658505 | 0 |
| 1732060620 | 4.4673518 | -0.02 | -0.40 | 4.4851721 | 4.483433 | 4.4663996 | 0 |
| 1731974220 | 4.4853518 | -0 | -0.01 | 4.4907016 | 4.4982727 | 4.4803095 | 0 |
| 1731887820 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 0 |
| 1731801420 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 0 |
| 1731715020 | 4.485645 | -0.02 | -0.40 | 4.5023544 | 4.5051524 | 4.4751587 | 0 |
| 1731628620 | 4.5038241 | 0.01 | 0.26 | 4.4918332 | 4.5149674 | 4.4927115 | 0 |
| 1731542220 | 4.4919646 | 0.01 | 0.18 | 4.483906 | 4.5039319 | 4.4849993 | 0 |
| 1731455820 | 4.483837 | -0.01 | -0.16 | 4.4911358 | 4.5201281 | 4.460162 | 0 |
| 1731369420 | 4.4910358 | -0 | -0.03 | 4.4915868 | 4.5021503 | 4.4863407 | 0 |
| 1731283020 | 4.4923047 | 0 | 0.00 | 4.4923047 | 4.4923047 | 4.4923047 | 0 |
| 1731196620 | 4.4923047 | 0 | 0.00 | 4.4923047 | 4.4923047 | 4.4923047 | 0 |
| 1731110220 | 4.4923047 | 0.01 | 0.11 | 4.4866158 | 4.5069347 | 4.4445682 | 0 |
| 1731023820 | 4.4872728 | -0.01 | -0.32 | 4.5019365 | 4.5110339 | 4.4738488 | 0 |
| 1730937420 | 4.5018738 | 0.02 | 0.44 | 4.4822065 | 4.5169994 | 4.4832238 | 0 |
| 1730851020 | 4.481994 | -0.02 | -0.34 | 4.4973799 | 4.5037931 | 4.4763438 | 0 |
| 1730764620 | 4.497484 | 0.01 | 0.30 | 4.4796576 | 4.50708 | 4.4696382 | 0 |
| 1730678220 | 4.4839456 | 0 | 0.00 | 4.4839456 | 4.4839456 | 4.4839456 | 0 |
| 1730591820 | 4.4839456 | 0 | 0.00 | 4.4839456 | 4.4839456 | 4.4839456 | 0 |
| 1730505420 | 4.4839456 | 0.01 | 0.26 | 4.473105 | 4.4879781 | 4.4668689 | 0 |
| 1730419020 | 4.4723166 | -0.01 | -0.18 | 4.484443 | 4.4929165 | 4.4703674 | 0 |
| 1730332620 | 4.4802552 | -0.02 | -0.50 | 4.4964731 | 4.5036635 | 4.4725984 | 0 |
| 1730246220 | 4.5025484 | 0.01 | 0.21 | 4.4919288 | 4.5075229 | 4.4846392 | 0 |
| 1730159820 | 4.493063 | -0.01 | -0.25 | 4.5060454 | 4.5097268 | 4.4907907 | 0 |
| 1730073420 | 4.5042198 | 0 | 0.00 | 4.5042198 | 4.5042198 | 4.5042198 | 0 |
| 1729986960 | 4.5042198 | 0 | 0.00 | 4.5042198 | 4.5042198 | 4.5042198 | 0 |
| 1729900620 | 4.5042198 | 0.01 | 0.22 | 4.4944027 | 4.5058894 | 4.498584 | 0 |
| 1729814220 | 4.4943607 | 0 | 0.05 | 4.4920926 | 4.5136605 | 4.4921717 | 0 |
| 1729727820 | 4.4920926 | -0 | -0.03 | 4.4967498 | 4.5051919 | 4.491353 | 0 |
| 1729641420 | 4.4934459 | -0.01 | -0.24 | 4.5041577 | 4.5073625 | 4.4911533 | 0 |
| 1729555020 | 4.5041577 | -0.01 | -0.22 | 4.513926 | 4.521657 | 4.4911215 | 0 |
| 1729468620 | 4.513926 | 0 | 0.00 | 4.513926 | 4.513926 | 4.513926 | 0 |
| 1729382220 | 4.513926 | 0 | 0.00 | 4.513926 | 4.513926 | 4.513926 | 0 |
| 1729295820 | 4.513926 | 0.01 | 0.23 | 4.503432 | 4.5248454 | 4.4985959 | 0 |
| 1729209420 | 4.5034811 | -0.01 | -0.27 | 4.5160406 | 4.5232007 | 4.5027998 | 0 |
| 1729123020 | 4.5158299 | -0.01 | -0.12 | 4.5210563 | 4.5265822 | 4.5146701 | 0 |
| 1729036620 | 4.5212676 | -0.02 | -0.37 | 4.5382184 | 4.5401114 | 4.513603 | 0 |
| 1728950220 | 4.5381761 | -0.01 | -0.24 | 4.5491211 | 4.5500482 | 4.5365391 | 0 |
| 1728863820 | 4.5491211 | -0 | -0.01 | 4.5495466 | 4.5495466 | 4.5491211 | 0 |
| 1728777420 | 4.5495466 | 0 | 0.00 | 4.5495466 | 4.5495466 | 4.5495466 | 0 |
| 1728691020 | 4.5495466 | 0 | 0.01 | 4.5490813 | 4.5702881 | 4.5376419 | 0 |
| 1728604620 | 4.5491328 | -0 | -0.08 | 4.5529258 | 4.5668577 | 4.548462 | 0 |
| 1728518220 | 4.5529217 | -0.01 | -0.13 | 4.5588485 | 4.5730609 | 4.5462891 | 0 |
| 1728431820 | 4.5589193 | -0.02 | -0.41 | 4.5780139 | 4.5738402 | 4.5527 | 0 |
| 1728345420 | 4.5778407 | -0.03 | -0.70 | 4.6035052 | 4.6035386 | 4.5773273 | 0 |
| 1728259020 | 4.6099593 | 0.01 | 0.24 | 4.5987197 | 4.6099593 | 4.5987197 | 0 |
| 1728172620 | 4.5987197 | 0 | 0.00 | 4.5987197 | 4.5987197 | 4.5987197 | 0 |
| 1728086220 | 4.5987197 | 0.06 | 1.30 | 4.5433661 | 4.6132693 | 4.5319252 | 0 |
| 1727999820 | 4.5394905 | 0.02 | 0.38 | 4.5408953 | 4.5671131 | 4.5334415 | 0 |
| 1727913420 | 4.5223549 | -0.02 | -0.36 | 4.5201524 | 4.6128381 | 4.5193947 | 0 |
| 1727827020 | 4.5388042 | 0.03 | 0.76 | 4.5045237 | 4.5463159 | 4.5200881 | 0 |
| 1727740620 | 4.5045237 | -0 | -0.02 | 4.5055838 | 4.5438675 | 4.4917237 | 0 |
| 1727654220 | 4.5055838 | 0 | 0.01 | 4.5052555 | 4.5055838 | 4.5052555 | 0 |
| 1727567760 | 4.5052555 | 0 | 0.00 | 4.5052555 | 4.5052555 | 4.5052555 | 0 |
| 1727481360 | 4.5052555 | -0 | -0.01 | 4.4984379 | 4.5275079 | 4.419956 | 0 |
| 1727395020 | 4.5058364 | -0.04 | -0.97 | 4.5333627 | 4.5503842 | 4.4954123 | 0 |
| 1727308620 | 4.5499267 | 0.04 | 0.86 | 4.5111717 | 4.5562588 | 4.5291501 | 0 |
| 1727222220 | 4.5111076 | -0.02 | -0.46 | 4.5318614 | 4.5557325 | 4.5091574 | 0 |
| 1727135820 | 4.5318614 | -0.01 | -0.14 | 4.5383513 | 4.5530579 | 4.5270845 | 0 |
| 1727049420 | 4.5383513 | 0 | 0.07 | 4.5350898 | 4.5383513 | 4.5350898 | 0 |
| 1726963020 | 4.5350898 | 0 | 0.00 | 4.5350898 | 4.5350898 | 4.5350898 | 0 |
| 1726876620 | 4.5350898 | 0.02 | 0.40 | 4.5168364 | 4.5422969 | 4.5274345 | 0 |
| 1726790220 | 4.5168364 | -0.01 | -0.26 | 4.5025034 | 4.5303105 | 4.4939911 | 0 |
| 1726703820 | 4.5285034 | 0.02 | 0.52 | 4.4754352 | 4.5744988 | 4.4767013 | 0 |
| 1726617420 | 4.5048988 | 0.01 | 0.23 | 4.4624656 | 4.5310062 | 4.4658498 | 0 |
| 1726531020 | 4.4946733 | -0.01 | -0.22 | 4.5044194 | 4.5132868 | 4.4624656 | 0 |
| 1726444620 | 4.5044194 | -0 | -0.00 | 4.5045464 | 4.5045464 | 4.5044194 | 0 |
| 1726358220 | 4.5045464 | 0 | 0.00 | 4.5045464 | 4.5045464 | 4.5045464 | 0 |
| 1726271820 | 4.5045464 | 0.02 | 0.40 | 4.4866949 | 4.5286688 | 4.4755195 | 0 |
| 1726185420 | 4.4866319 | -0.02 | -0.54 | 4.5111366 | 4.5213959 | 4.4799756 | 0 |
| 1726099020 | 4.5110732 | -0.01 | -0.14 | 4.4996489 | 4.5260879 | 4.4881895 | 0 |
| 1726012620 | 4.5175096 | 0 | 0.06 | 4.4989879 | 4.5250263 | 4.4996489 | 0 |
| 1725926220 | 4.5145816 | -0.01 | -0.12 | 4.519869 | 4.5322066 | 4.4977576 | 0 |
| 1725839820 | 4.519869 | 0 | 0.00 | 4.5198549 | 4.519869 | 4.5198549 | 0 |
| 1725753420 | 4.5198549 | 0 | 0.00 | 4.5198549 | 4.5198549 | 4.5198549 | 0 |
| 1725667020 | 4.5198549 | 0 | 0.11 | 4.5150374 | 4.5222098 | 4.4935967 | 0 |
| 1725580620 | 4.5149374 | 0 | 0.08 | 4.5116416 | 4.5239001 | 4.4919842 | 0 |
| 1725494220 | 4.5113807 | 0 | 0.08 | 4.5075405 | 4.5258917 | 4.4947208 | 0 |
| 1725407820 | 4.5075704 | 0 | 0.08 | 4.4970632 | 4.5239925 | 4.4877801 | 0 |
| 1725321420 | 4.5040632 | -0.01 | -0.20 | 4.5129773 | 4.5159836 | 4.4883106 | 0 |
| 1725235020 | 4.5129773 | 0 | 0.00 | 4.5129773 | 4.5129773 | 4.5129773 | 0 |
| 1725148620 | 4.5129773 | 0 | 0.00 | 4.5129773 | 4.5129773 | 4.5129773 | 0 |
| 1725062220 | 4.5129773 | 0.02 | 0.48 | 4.4676248 | 4.516525 | 4.4850887 | 0 |
| 1724975820 | 4.4913689 | 0.01 | 0.27 | 4.4907582 | 4.5054821 | 4.4661969 | 0 |
| 1724889420 | 4.4792667 | 0.01 | 0.26 | 4.4770988 | 4.4970513 | 4.4509036 | 0 |
| 1724803020 | 4.46783 | 0.01 | 0.26 | 4.4700949 | 4.505437 | 4.4499262 | 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
