Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.4E-6 | -0.455678177287 | 0.0014045 | 0.0014131 | 0.0013781 | 0 | 0 | FX |
| 4 | -6.5E-6 | -0.462765200057 | 0.0014046 | 0.0014386 | 0.0013715 | 0 | 0 | FX |
| 12 | 0.0001098 | 8.5228595824 | 0.0012883 | 0.0015274 | 0.001282 | 0 | 0 | FX |
| 26 | 4.36E-5 | 3.21889996309 | 0.0013545 | 0.0015274 | 0.0012798 | 0 | 0 | FX |
| 52 | 0.0001442 | 11.5001196268 | 0.0012539 | 0.0015274 | 0.0012395 | 0 | 0 | FX |
| 156 | 6.65E-5 | 4.99399218985 | 0.0013316 | 0.0015274 | 0.0009924 | 0 | 0 | FX |
| 260 | 0.0001208 | 9.45744930713 | 0.0012773 | 0.0016276 | 0.0009924 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738972620 | 0.0013981 | 1.5E-5 | 1.08 | 0.0013839 | 0.0013989 | 0.0013814 | 0 |
| 1738886220 | 0.0013831 | -1.1E-5 | -0.79 | 0.0013929 | 0.0013939 | 0.0013781 | 0 |
| 1738799820 | 0.0013938 | 2.0E-6 | 0.14 | 0.0013912 | 0.0014131 | 0.0013862 | 0 |
| 1738713420 | 0.001392 | 2.0E-6 | 0.14 | 0.0013903 | 0.0014063 | 0.001382 | 0 |
| 1738627020 | 0.0013903 | -1.4E-5 | -1.00 | 0.0013885 | 0.0014028 | 0.0013828 | 0 |
| 1738540620 | 0.0014045 | 0 | 0.00 | 0.0014045 | 0.0014045 | 0.0014045 | 0 |
| 1738454220 | 0.0014045 | 0 | 0.00 | 0.0014045 | 0.0014045 | 0.0014045 | 0 |
| 1738367820 | 0.0014045 | -5.0E-6 | -0.35 | 0.0014103 | 0.0014162 | 0.0013994 | 0 |
| 1738281420 | 0.0014094 | 1.6E-5 | 1.15 | 0.001393 | 0.001426 | 0.0013888 | 0 |
| 1738195020 | 0.001393 | -4.0E-6 | -0.29 | 0.0013976 | 0.0013993 | 0.0013854 | 0 |
| 1738108620 | 0.0013967 | -6.0E-6 | -0.43 | 0.0014026 | 0.0014105 | 0.0013967 | 0 |
| 1738022220 | 0.0014026 | 2.0E-6 | 0.14 | 0.0013966 | 0.0014254 | 0.0013975 | 0 |
| 1737935820 | 0.0014001 | 0 | 0.00 | 0.0014001 | 0.0014001 | 0.0014001 | 0 |
| 1737849420 | 0.0014001 | 0 | 0.00 | 0.0014001 | 0.0014001 | 0.0014001 | 0 |
| 1737763020 | 0.0014001 | 9.0E-6 | 0.65 | 0.0013909 | 0.0014127 | 0.0013863 | 0 |
| 1737676620 | 0.0013909 | 1.5E-5 | 1.09 | 0.0013766 | 0.0013996 | 0.0013732 | 0 |
| 1737590220 | 0.0013757 | -2.7E-5 | -1.92 | 0.0014046 | 0.0014171 | 0.0013715 | 0 |
| 1737503820 | 0.0014028 | 8.0E-7 | 0.06 | 0.0014028 | 0.0014117 | 0.0013915 | 0 |
| 1737417420 | 0.001402 | 5.0E-6 | 0.36 | 0.0013946 | 0.0014078 | 0.0013954 | 0 |
| 1737331020 | 0.0013972 | 0 | 0.00 | 0.0013972 | 0.0013972 | 0.0013972 | 0 |
| 1737244620 | 0.0013972 | -4.1E-5 | -2.85 | 0.0013972 | 0.0013972 | 0.0013972 | 0 |
| 1737158220 | 0.0014386 | 3.1E-5 | 2.20 | 0.0014074 | 0.0014386 | 0.0013859 | 0 |
| 1737071820 | 0.0014074 | 7.0E-6 | 0.50 | 0.0013996 | 0.0014119 | 0.0013902 | 0 |
| 1736985420 | 0.0014005 | -1.4E-5 | -0.99 | 0.0014133 | 0.0014266 | 0.001397 | 0 |
| 1736899020 | 0.0014142 | 2.0E-6 | 0.14 | 0.0014116 | 0.0014222 | 0.0014037 | 0 |
| 1736812620 | 0.0014125 | 8.0E-6 | 0.57 | 0.0014055 | 0.0014206 | 0.001395 | 0 |
| 1736726220 | 0.0014046 | 0 | 0.00 | 0.0014046 | 0.0014046 | 0.0014046 | 0 |
| 1736639820 | 0.0014046 | 0 | 0.00 | 0.0014046 | 0.0014046 | 0.0014046 | 0 |
| 1736553420 | 0.0014046 | 1.0E-5 | 0.72 | 0.0013958 | 0.0014171 | 0.0013932 | 0 |
| 1736467020 | 0.001395 | -1.5E-5 | -1.06 | 0.0014095 | 0.0014211 | 0.001395 | 0 |
| 1736380620 | 0.0014104 | 1.5E-5 | 1.07 | 0.0013956 | 0.0014184 | 0.001386 | 0 |
| 1736294220 | 0.0013956 | -8.0E-6 | -0.57 | 0.0014034 | 0.0014169 | 0.0013877 | 0 |
| 1736207820 | 0.0014034 | -1.2E-5 | -0.85 | 0.0014146 | 0.0014365 | 0.0013981 | 0 |
| 1736121420 | 0.0014155 | 0 | 0.00 | 0.0014155 | 0.0014155 | 0.0014155 | 0 |
| 1736035020 | 0.0014155 | 0 | 0.00 | 0.0014155 | 0.0014155 | 0.0014155 | 0 |
| 1735948620 | 0.0014155 | 2.7E-5 | 1.94 | 0.0013886 | 0.0014173 | 0.0013886 | 0 |
| 1735862220 | 0.0013886 | -3.4E-5 | -2.39 | 0.0014217 | 0.0014358 | 0.001386 | 0 |
| 1735775820 | 0.0014226 | 2.7E-5 | 1.93 | 0.0013962 | 0.0014245 | 0.0013944 | 0 |
| 1735689420 | 0.0013957 | 0 | 0.00 | 0.0013957 | 0.0013957 | 0.0013957 | 0 |
| 1735603020 | 0.0013957 | -1.3E-5 | -0.92 | 0.0014095 | 0.0014251 | 0.0013894 | 0 |
| 1735516620 | 0.0014086 | 0 | 0.00 | 0.0014086 | 0.0014086 | 0.0014086 | 0 |
| 1735430220 | 0.0014086 | 0 | 0.00 | 0.0014086 | 0.0014086 | 0.0014086 | 0 |
| 1735343760 | 0.0014086 | -0.000118 | -7.73 | 0.0014024 | 0.0014141 | 0.0013988 | 0 |
| 1735257420 | 0.0015263 | 2.0E-6 | 0.13 | 0.0015231 | 0.0015274 | 0.0015242 | 0 |
| 1735171020 | 0.0015242 | 0.0001272 | 9.11 | 0.0013988 | 0.0015263 | 0.0014151 | 0 |
| 1735084620 | 0.001397 | -1.7E-5 | -1.20 | 0.0014128 | 0.0014165 | 0.001397 | 0 |
| 1734998220 | 0.0014137 | 1.8E-5 | 1.29 | 0.0013949 | 0.0014155 | 0.0013896 | 0 |
| 1734911820 | 0.0013958 | 0 | 0.00 | 0.0013958 | 0.0013958 | 0.0013958 | 0 |
| 1734825420 | 0.0013958 | 0 | 0.00 | 0.0013958 | 0.0013958 | 0.0013958 | 0 |
| 1734739020 | 0.0013958 | -6.0E-6 | -0.43 | 0.0014025 | 0.0014106 | 0.0013831 | 0 |
| 1734652620 | 0.0014016 | -2.5E-5 | -1.75 | 0.001428 | 0.001443 | 0.0013917 | 0 |
| 1734566220 | 0.001427 | 1.5E-5 | 1.06 | 0.0014125 | 0.0014421 | 0.001406 | 0 |
| 1734479820 | 0.0014116 | -1.7E-5 | -1.19 | 0.0014271 | 0.0014374 | 0.0014026 | 0 |
| 1734393420 | 0.0014281 | 3.6E-5 | 2.59 | 0.001394 | 0.0014281 | 0.0013897 | 0 |
| 1734307020 | 0.0013923 | 0 | 0.00 | 0.0013923 | 0.0013923 | 0.0013923 | 0 |
| 1734220620 | 0.0013923 | 0 | 0.00 | 0.0013923 | 0.0013923 | 0.0013923 | 0 |
| 1734134220 | 0.0013923 | 1.6E-5 | 1.16 | 0.0013755 | 0.0013985 | 0.0013737 | 0 |
| 1734047820 | 0.0013763 | 1.4E-5 | 1.03 | 0.001362 | 0.0013912 | 0.0013418 | 0 |
| 1733961420 | 0.0013628 | -2.2E-5 | -1.59 | 0.0013835 | 0.0013889 | 0.0013577 | 0 |
| 1733875020 | 0.0013844 | 8.0E-6 | 0.58 | 0.0013769 | 0.0013888 | 0.0013603 | 0 |
| 1733788620 | 0.0013769 | 5.0E-7 | 0.04 | 0.0013747 | 0.0013908 | 0.0013685 | 0 |
| 1733702220 | 0.0013764 | 0 | 0.00 | 0.0013764 | 0.0013764 | 0.0013764 | 0 |
| 1733615820 | 0.0013764 | 0 | 0.00 | 0.0013764 | 0.0013764 | 0.0013764 | 0 |
| 1733529420 | 0.0013764 | 1.8E-5 | 1.32 | 0.0013581 | 0.0013764 | 0.0013555 | 0 |
| 1733443020 | 0.0013588 | -2.0E-6 | -0.15 | 0.001361 | 0.0013688 | 0.0013444 | 0 |
| 1733356620 | 0.001361 | 8.0E-6 | 0.59 | 0.0013541 | 0.0013679 | 0.0013489 | 0 |
| 1733270220 | 0.0013532 | -9.0E-6 | -0.66 | 0.0013624 | 0.0013667 | 0.0013524 | 0 |
| 1733183820 | 0.0013624 | -3.0E-6 | -0.22 | 0.0013609 | 0.0013827 | 0.0013546 | 0 |
| 1733097420 | 0.0013652 | 0 | 0.00 | 0.0013652 | 0.0013652 | 0.0013652 | 0 |
| 1733011020 | 0.0013652 | 0 | 0.00 | 0.0013652 | 0.0013652 | 0.0013652 | 0 |
| 1732924620 | 0.0013652 | -9.0E-6 | -0.66 | 0.0013739 | 0.0013952 | 0.00136 | 0 |
| 1732838220 | 0.0013739 | 2.0E-5 | 1.48 | 0.0013538 | 0.0013748 | 0.0013505 | 0 |
| 1732751820 | 0.0013538 | 3.1E-5 | 2.34 | 0.0013237 | 0.0013556 | 0.0013205 | 0 |
| 1732665420 | 0.0013228 | 1.2E-5 | 0.92 | 0.001308 | 0.0013253 | 0.0013119 | 0 |
| 1732579020 | 0.0013111 | -1.0E-5 | -0.76 | 0.001329 | 0.0013421 | 0.001308 | 0 |
| 1732492620 | 0.0013209 | 0 | 0.00 | 0.0013209 | 0.0013209 | 0.0013209 | 0 |
| 1732406220 | 0.0013209 | 0 | 0.00 | 0.0013209 | 0.0013209 | 0.0013209 | 0 |
| 1732319820 | 0.0013209 | 2.0E-6 | 0.15 | 0.0013186 | 0.0013297 | 0.0013012 | 0 |
| 1732233420 | 0.0013186 | 8.0E-6 | 0.61 | 0.0013107 | 0.0013284 | 0.0013083 | 0 |
| 1732147020 | 0.0013107 | -6.0E-6 | -0.46 | 0.0013177 | 0.0013152 | 0.0013067 | 0 |
| 1732060620 | 0.0013168 | 1.3E-5 | 1.00 | 0.0013032 | 0.0013185 | 0.0012983 | 0 |
| 1731974220 | 0.001304 | 1.6E-5 | 1.24 | 0.0012875 | 0.0013087 | 0.001282 | 0 |
| 1731887820 | 0.0012883 | 0 | 0.00 | 0.0012883 | 0.0012883 | 0.0012883 | 0 |
| 1731801420 | 0.0012883 | 0 | 0.00 | 0.0012883 | 0.0012883 | 0.0012883 | 0 |
| 1731715020 | 0.0012883 | -5.0E-6 | -0.39 | 0.0012937 | 0.0013073 | 0.0012836 | 0 |
| 1731628620 | 0.0012929 | -2.0E-6 | -0.15 | 0.0012946 | 0.0013025 | 0.0012875 | 0 |
| 1731542220 | 0.0012946 | -2.4E-5 | -1.82 | 0.0013178 | 0.0013218 | 0.0012898 | 0 |
| 1731455820 | 0.0013186 | -2.0E-6 | -0.15 | 0.0013197 | 0.0013283 | 0.0013132 | 0 |
| 1731369420 | 0.0013205 | -5.0E-6 | -0.38 | 0.001325 | 0.0013324 | 0.0013172 | 0 |
| 1731283020 | 0.0013258 | 0 | 0.00 | 0.0013258 | 0.0013258 | 0.0013258 | 0 |
| 1731196620 | 0.0013258 | 0 | 0.00 | 0.0013258 | 0.0013258 | 0.0013258 | 0 |
| 1731110220 | 0.0013258 | 3.2E-5 | 2.47 | 0.0012932 | 0.0013283 | 0.00129 | 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
