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 | 0.0444113 | 1.74720587038 | 2.541847 | 2.6080197 | 2.5118034 | 0 | 0 | FX |
| 4 | 0.0921116 | 3.69311075407 | 2.4941467 | 2.6080197 | 2.4248651 | 0 | 0 | FX |
| 12 | 0.1094549 | 4.41920016744 | 2.4768034 | 2.6080197 | 2.4103671 | 0 | 0 | FX |
| 26 | 0.0822256 | 3.28372708551 | 2.5040327 | 2.6985153 | 2.3969294 | 0 | 0 | FX |
| 52 | 0.0013407 | 0.0518662567813 | 2.5849176 | 86.002785 | 2.3969294 | 0 | 0 | FX |
| 156 | 0.0855758 | 3.42209776731 | 2.5006825 | 86.002785 | 1.95E-5 | 0 | 0 | FX |
| 260 | 0.5671745 | 28.0906864787 | 2.0190838 | 151.60944 | 1.95E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735603020 | 2.575749 | 0.02 | 0.59 | 2.5608586 | 2.5825067 | 2.5523694 | 0 |
| 1735516620 | 2.560616 | 0 | 0.01 | 2.560327 | 2.5648483 | 2.554872 | 0 |
| 1735430220 | 2.560327 | 0 | 0.04 | 2.5591872 | 2.560327 | 2.5591872 | 0 |
| 1735343760 | 2.5591872 | -0.02 | -0.92 | 2.5832057 | 2.58401 | 2.5512994 | 0 |
| 1735257420 | 2.5830361 | 0.02 | 0.83 | 2.5618313 | 2.5910669 | 2.5454159 | 0 |
| 1735171020 | 2.5617275 | -0 | -0.00 | 2.561818 | 2.6080197 | 2.5118033 | 0 |
| 1735084620 | 2.561818 | 0.02 | 0.79 | 2.541847 | 2.5653165 | 2.5361379 | 0 |
| 1734998220 | 2.5416209 | 0.03 | 1.32 | 2.5085426 | 2.5495827 | 2.5034392 | 0 |
| 1734911820 | 2.5085281 | -0 | -0.04 | 2.5095128 | 2.51535 | 2.5016789 | 0 |
| 1734825420 | 2.5095128 | -0 | -0.00 | 2.5095324 | 2.5105805 | 2.5095128 | 0 |
| 1734739020 | 2.5095324 | -0.01 | -0.56 | 2.5236074 | 2.5248058 | 2.488227 | 0 |
| 1734652620 | 2.523628 | 0.01 | 0.29 | 2.5170931 | 2.5269228 | 2.4951007 | 0 |
| 1734566220 | 2.5162189 | 0.03 | 1.31 | 2.4840866 | 2.5332372 | 2.474436 | 0 |
| 1734479820 | 2.4838032 | 0.03 | 1.33 | 2.4515617 | 2.4944572 | 2.448718 | 0 |
| 1734393420 | 2.451259 | -0 | -0.20 | 2.453962 | 2.4605295 | 2.4470613 | 0 |
| 1734307020 | 2.4561921 | 0 | 0.13 | 2.4549038 | 2.4645448 | 2.4517389 | 0 |
| 1734220620 | 2.4528998 | 0 | 0.00 | 2.4528998 | 2.4528998 | 2.4528998 | 0 |
| 1734134220 | 2.4528998 | 0.01 | 0.22 | 2.4457667 | 2.4665108 | 2.4422913 | 0 |
| 1734047820 | 2.4475688 | 0.01 | 0.41 | 2.4378623 | 2.4511611 | 2.4248651 | 0 |
| 1733961420 | 2.4374905 | -0.02 | -0.82 | 2.4576879 | 2.4650646 | 2.4352837 | 0 |
| 1733875020 | 2.4575976 | 0.01 | 0.34 | 2.4494467 | 2.4682556 | 2.4546827 | 0 |
| 1733788620 | 2.4493354 | 0.01 | 0.56 | 2.4794237 | 2.4801498 | 2.4407288 | 0 |
| 1733702220 | 2.4356749 | 0 | 0.00 | 2.4356749 | 2.4356749 | 2.4356749 | 0 |
| 1733615820 | 2.4356749 | 0 | 0.00 | 2.4356749 | 2.4356749 | 2.4356749 | 0 |
| 1733529420 | 2.4356749 | -0.05 | -1.88 | 2.4825073 | 2.4874377 | 2.4356749 | 0 |
| 1733443020 | 2.4823972 | -0.02 | -0.75 | 2.5010256 | 2.499679 | 2.4797181 | 0 |
| 1733356620 | 2.5011288 | 0.01 | 0.59 | 2.4860235 | 2.5027669 | 2.4881015 | 0 |
| 1733270220 | 2.4864395 | -0.01 | -0.32 | 2.4941467 | 2.4938633 | 2.4799692 | 0 |
| 1733183820 | 2.494513 | -0 | -0.20 | 2.499971 | 2.5144281 | 2.4863122 | 0 |
| 1733097420 | 2.4994698 | 0.01 | 0.24 | 2.4935166 | 2.5025615 | 2.4889045 | 0 |
| 1733011020 | 2.4934428 | -0 | -0.02 | 2.4938759 | 2.4943452 | 2.4934428 | 0 |
| 1732924620 | 2.4938759 | -0 | -0.17 | 2.4984524 | 2.5004888 | 2.4858553 | 0 |
| 1732838220 | 2.4980811 | -0.01 | -0.45 | 2.5089203 | 2.5187928 | 2.493533 | 0 |
| 1732751820 | 2.5093155 | 0 | 0.01 | 2.5095722 | 2.5165763 | 2.4781977 | 0 |
| 1732665420 | 2.5089457 | 0.01 | 0.49 | 2.4998446 | 2.5173482 | 2.4950585 | 0 |
| 1732579020 | 2.4966607 | -0.01 | -0.20 | 2.4871225 | 2.5027452 | 2.4813263 | 0 |
| 1732492620 | 2.5017794 | 0 | 0.00 | 2.5017794 | 2.5017794 | 2.5017794 | 0 |
| 1732406220 | 2.5017794 | 0 | 0.03 | 2.5016794 | 2.5023885 | 2.5011383 | 0 |
| 1732319820 | 2.5011383 | -0 | -0.08 | 2.504557 | 2.504884 | 2.4846073 | 0 |
| 1732233420 | 2.5030715 | 0 | 0.08 | 2.5010766 | 2.5109938 | 2.481899 | 0 |
| 1732147020 | 2.5011732 | 0.01 | 0.32 | 2.4907668 | 2.5096938 | 2.489483 | 0 |
| 1732060620 | 2.4932046 | 0.01 | 0.52 | 2.4810992 | 2.5091112 | 2.4771612 | 0 |
| 1731974220 | 2.4802958 | -0.03 | -1.35 | 2.514219 | 2.5093821 | 2.4744147 | 0 |
| 1731887820 | 2.5142838 | 0 | 0.04 | 2.5132199 | 2.5211963 | 2.5000891 | 0 |
| 1731801420 | 2.5132199 | -0 | -0.02 | 2.5168475 | 2.5135671 | 2.5132199 | 0 |
| 1731715020 | 2.5138199 | -0.01 | -0.59 | 2.5285932 | 2.5379467 | 2.5048354 | 0 |
| 1731628620 | 2.5287162 | 0 | 0.19 | 2.5235054 | 2.5391166 | 2.5115835 | 0 |
| 1731542220 | 2.5239186 | 0.02 | 0.76 | 2.5047009 | 2.5295492 | 2.4871713 | 0 |
| 1731455820 | 2.5047837 | 0.02 | 0.81 | 2.4844358 | 2.5194316 | 2.481373 | 0 |
| 1731369420 | 2.4847007 | 0.03 | 1.21 | 2.4551365 | 2.5014371 | 2.444333 | 0 |
| 1731283020 | 2.455069 | 0.01 | 0.26 | 2.4491481 | 2.4564453 | 2.4484776 | 0 |
| 1731196620 | 2.4486335 | 0 | 0.00 | 2.4486335 | 2.4486335 | 2.4486335 | 0 |
| 1731110220 | 2.4486335 | 0.03 | 1.07 | 2.4233633 | 2.4599827 | 2.4259165 | 0 |
| 1731023820 | 2.4228109 | -0.04 | -1.62 | 2.4631846 | 2.4550196 | 2.4103671 | 0 |
| 1730937420 | 2.4626266 | 0.01 | 0.55 | 2.4500715 | 2.4870192 | 2.4480384 | 0 |
| 1730851020 | 2.4492738 | -0.02 | -0.74 | 2.4664802 | 2.4668627 | 2.4439555 | 0 |
| 1730764620 | 2.4676287 | -0 | -0.13 | 2.4698134 | 2.4811256 | 2.463369 | 0 |
| 1730678220 | 2.470907 | 0 | 0.07 | 2.4846095 | 2.5134095 | 2.4606981 | 0 |
| 1730591820 | 2.4690751 | -0.01 | -0.38 | 2.4785471 | 2.4794951 | 2.4690751 | 0 |
| 1730505420 | 2.4785471 | 0.01 | 0.25 | 2.4720865 | 2.4863462 | 2.4612791 | 0 |
| 1730419020 | 2.472435 | -0.01 | -0.35 | 2.480775 | 2.4959178 | 2.4545912 | 0 |
| 1730332620 | 2.4810562 | 0 | 0.17 | 2.4770512 | 2.4936341 | 2.4618656 | 0 |
| 1730246220 | 2.4768969 | -0.01 | -0.26 | 2.4831324 | 2.4873971 | 2.4359671 | 0 |
| 1730159820 | 2.4834621 | 0 | 0.10 | 2.4808385 | 2.4980493 | 2.4711971 | 0 |
| 1730073420 | 2.4809706 | 0 | 0.06 | 2.4795656 | 2.4839116 | 2.4740996 | 0 |
| 1729986960 | 2.4795656 | 0 | 0.00 | 2.4795656 | 2.4795656 | 2.4795656 | 0 |
| 1729900620 | 2.4795656 | -0 | -0.05 | 2.4809893 | 2.4862382 | 2.4683378 | 0 |
| 1729814220 | 2.4809041 | -0.02 | -0.63 | 2.4965479 | 2.5021988 | 2.478691 | 0 |
| 1729727820 | 2.4965916 | 0.03 | 1.39 | 2.4619451 | 2.5073389 | 2.4539105 | 0 |
| 1729641420 | 2.4623808 | -0.01 | -0.49 | 2.47468 | 2.480591 | 2.456463 | 0 |
| 1729555020 | 2.4744612 | -0 | -0.12 | 2.4773508 | 2.4861862 | 2.4705237 | 0 |
| 1729468620 | 2.4775519 | 0 | 0.05 | 2.4763536 | 2.479653 | 2.4718918 | 0 |
| 1729382220 | 2.4763536 | -0 | -0.07 | 2.4755885 | 2.4780055 | 2.4755885 | 0 |
| 1729295820 | 2.4780055 | -0 | -0.06 | 2.4788461 | 2.4837374 | 2.4675231 | 0 |
| 1729209420 | 2.4794567 | 0 | 0.00 | 2.4795661 | 2.4988937 | 2.4735885 | 0 |
| 1729123020 | 2.4793727 | -0 | -0.04 | 2.4806033 | 2.4823441 | 2.4672437 | 0 |
| 1729036620 | 2.4803299 | 0 | 0.17 | 2.476489 | 2.4845198 | 2.4685817 | 0 |
| 1728950220 | 2.4761497 | 0 | 0.20 | 2.4709743 | 2.4852964 | 2.4594779 | 0 |
| 1728863820 | 2.4712716 | 0 | 0.13 | 2.4596545 | 2.4725312 | 2.4596545 | 0 |
| 1728777420 | 2.467987 | 0 | 0.00 | 2.467987 | 2.467987 | 2.467987 | 0 |
| 1728691020 | 2.467987 | -0.01 | -0.28 | 2.4746986 | 2.4768355 | 2.4538897 | 0 |
| 1728604620 | 2.4750104 | -0.02 | -0.73 | 2.4930495 | 2.5007026 | 2.4720652 | 0 |
| 1728518220 | 2.4931511 | 0 | 0.04 | 2.4918123 | 2.5007356 | 2.4822919 | 0 |
| 1728431820 | 2.4921091 | 0.02 | 0.62 | 2.4768034 | 2.4950378 | 2.4611612 | 0 |
| 1728345420 | 2.4768667 | -0.01 | -0.58 | 2.4910142 | 2.493232 | 2.4599797 | 0 |
| 1728259020 | 2.4914184 | 0 | 0.03 | 2.4905624 | 2.4932499 | 2.4888944 | 0 |
| 1728172620 | 2.4905624 | -0 | -0.04 | 2.491248 | 2.4915322 | 2.4899131 | 0 |
| 1728086220 | 2.4915322 | 0.01 | 0.36 | 2.4824938 | 2.4978224 | 2.4710254 | 0 |
| 1727999820 | 2.4826073 | 0.02 | 0.72 | 2.4654339 | 2.4973282 | 2.4526564 | 0 |
| 1727913420 | 2.4649438 | -0.01 | -0.48 | 2.4754956 | 2.4818387 | 2.4584551 | 0 |
| 1727827020 | 2.4768609 | 0.01 | 0.55 | 2.4632613 | 2.4874533 | 2.4497067 | 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
