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 | 0.0090453 | 2.51472294344 | 0.3596937 | 0.3720455 | 0.3589307 | 0 | 0 | FX |
| 4 | 0.004731 | 1.29969670996 | 0.364008 | 0.3720455 | 0.3466195 | 0 | 0 | FX |
| 12 | 0.0071323 | 1.97239155137 | 0.3616067 | 0.372462 | 0.3466195 | 0 | 0 | FX |
| 26 | -0.014465 | -3.77475182931 | 0.383204 | 0.3926796 | 9.0E-7 | 0 | 0 | FX |
| 52 | -0.2241287 | -37.8041677764 | 0.5928677 | 19.977123 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.6463233 | -63.6732641927 | 1.0150623 | 19.977123 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.5080098 | -57.9424574063 | 0.8767488 | 50.563034 | 9.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.3675914 | 0.0002858 | 0.08 | 0.3673056 | 0.3681833 | 0.3667818 | 0 |
| 1735430220 | 0.3673056 | -0.000282 | -0.08 | 0.3673056 | 0.3675879 | 0.3673056 | 0 |
| 1735343760 | 0.3675879 | -0.003595 | -0.97 | 0.3711999 | 0.3708678 | 0.3660934 | 0 |
| 1735257420 | 0.3711828 | 0.0038232 | 1.04 | 0.3673652 | 0.3720454 | 0.3648887 | 0 |
| 1735171020 | 0.3673596 | 1.1E-5 | 0.00 | 0.3673129 | 0.3698084 | 0.3600333 | 0 |
| 1735084620 | 0.3673482 | 0.0042013 | 1.16 | 0.3631857 | 0.3682414 | 0.3624917 | 0 |
| 1734998220 | 0.3631469 | 0.0034537 | 0.96 | 0.3597036 | 0.3642899 | 0.3589307 | 0 |
| 1734911820 | 0.3596932 | -0.000312 | -0.09 | 0.3600047 | 0.3605677 | 0.3583888 | 0 |
| 1734825420 | 0.3600047 | 0.000215 | 0.06 | 0.3600047 | 0.3600047 | 0.3597897 | 0 |
| 1734739020 | 0.3597897 | -0.001825 | -0.50 | 0.3616319 | 0.3618878 | 0.3587345 | 0 |
| 1734652620 | 0.3616142 | 0.00119 | 0.33 | 0.3604817 | 0.3620919 | 0.3576493 | 0 |
| 1734566220 | 0.3604242 | 0.0040782 | 1.14 | 0.3563121 | 0.3632651 | 0.3541702 | 0 |
| 1734479820 | 0.356346 | 0.0049003 | 1.39 | 0.3515171 | 0.3577324 | 0.3504775 | 0 |
| 1734393420 | 0.3514457 | -0.000413 | -0.12 | 0.3515662 | 0.3527215 | 0.3508656 | 0 |
| 1734307020 | 0.3518588 | 0.0005817 | 0.17 | 0.3516869 | 0.3526035 | 0.3509181 | 0 |
| 1734220620 | 0.3512771 | 0 | 0.00 | 0.3512771 | 0.3512771 | 0.3512771 | 0 |
| 1734134220 | 0.3512771 | 0.0011941 | 0.34 | 0.3498373 | 0.3531096 | 0.3497237 | 0 |
| 1734047820 | 0.350083 | 0.0005334 | 0.15 | 0.3496071 | 0.3506082 | 0.3466195 | 0 |
| 1733961420 | 0.3495496 | -0.003572 | -1.01 | 0.3531721 | 0.3548401 | 0.3492249 | 0 |
| 1733875020 | 0.3531211 | 0.0009901 | 0.28 | 0.3522005 | 0.3548297 | 0.3521778 | 0 |
| 1733788620 | 0.352131 | -0.008556 | -2.37 | 0.3605852 | 0.3601709 | 0.3509148 | 0 |
| 1733702220 | 0.3606873 | 0 | 0.00 | 0.3606873 | 0.3606873 | 0.3606873 | 0 |
| 1733615820 | 0.3606873 | 0 | 0.00 | 0.3606873 | 0.3606873 | 0.3606873 | 0 |
| 1733529420 | 0.3606873 | 1.2E-5 | 0.00 | 0.3606575 | 0.3614895 | 0.3588948 | 0 |
| 1733443020 | 0.3606749 | -0.004042 | -1.11 | 0.3646947 | 0.3646118 | 0.3602266 | 0 |
| 1733356620 | 0.364717 | 0.0005818 | 0.16 | 0.3641049 | 0.3651092 | 0.3631137 | 0 |
| 1733270220 | 0.3641352 | -0.000668 | -0.18 | 0.3648372 | 0.3657185 | 0.3629111 | 0 |
| 1733183820 | 0.3648035 | 0.0010957 | 0.30 | 0.3638543 | 0.3672043 | 0.3629994 | 0 |
| 1733097420 | 0.3637078 | -0.000674 | -0.18 | 0.3643821 | 0.3656825 | 0.3628155 | 0 |
| 1733011020 | 0.3643821 | 0.0001169 | 0.03 | 0.3643821 | 0.3643821 | 0.3642652 | 0 |
| 1732924620 | 0.3642652 | -0.000621 | -0.17 | 0.3649113 | 0.3647558 | 0.3630947 | 0 |
| 1732838220 | 0.3648864 | -0.001275 | -0.35 | 0.3660838 | 0.3676529 | 0.364258 | 0 |
| 1732751820 | 0.3661612 | -0.000517 | -0.14 | 0.3666837 | 0.3672733 | 0.3616164 | 0 |
| 1732665420 | 0.3666786 | 0.002343 | 0.64 | 0.3647017 | 0.3672786 | 0.363709 | 0 |
| 1732579020 | 0.3643356 | -0.000714 | -0.20 | 0.3649219 | 0.3662786 | 0.362396 | 0 |
| 1732492620 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1732406220 | 0.36505 | 0.0003833 | 0.11 | 0.36505 | 0.36505 | 0.3646667 | 0 |
| 1732319820 | 0.3646667 | 3.2E-5 | 0.01 | 0.3647754 | 0.3652585 | 0.3623086 | 0 |
| 1732233420 | 0.3646344 | 0.0001771 | 0.05 | 0.3644483 | 0.3655077 | 0.3617781 | 0 |
| 1732147020 | 0.3644573 | 0.00022 | 0.06 | 0.3639284 | 0.3659508 | 0.3632997 | 0 |
| 1732060620 | 0.3642373 | 0.0012425 | 0.34 | 0.3630024 | 0.3673263 | 0.3625025 | 0 |
| 1731974220 | 0.3629948 | -0.005449 | -1.48 | 0.3685663 | 0.3679179 | 0.3621329 | 0 |
| 1731887820 | 0.3684436 | -0.000811 | -0.22 | 0.368989 | 0.3695511 | 0.3681288 | 0 |
| 1731801420 | 0.3692547 | 0.0008343 | 0.23 | 0.3692547 | 0.3692547 | 0.3692547 | 0 |
| 1731715020 | 0.3684204 | 0.0005968 | 0.16 | 0.3687325 | 0.3718604 | 0.3667798 | 0 |
| 1731628620 | 0.3678236 | -0.001837 | -0.50 | 0.3697014 | 0.3724586 | 0.3667548 | 0 |
| 1731542220 | 0.3696603 | 0.0015839 | 0.43 | 0.3681301 | 0.3705201 | 0.3637735 | 0 |
| 1731455820 | 0.3680764 | 0.0040102 | 1.10 | 0.3640441 | 0.3695501 | 0.3646433 | 0 |
| 1731369420 | 0.3640662 | 0.0066577 | 1.86 | 0.3573728 | 0.3657553 | 0.3565244 | 0 |
| 1731283020 | 0.3574085 | 0.0008016 | 0.22 | 0.3569003 | 0.3575737 | 0.3567695 | 0 |
| 1731196620 | 0.3566069 | 0 | 0.00 | 0.3566069 | 0.3566069 | 0.3566069 | 0 |
| 1731110220 | 0.3566069 | 0.0055959 | 1.59 | 0.3510867 | 0.3581882 | 0.3517955 | 0 |
| 1731023820 | 0.351011 | -0.007952 | -2.22 | 0.3599775 | 0.3576669 | 0.3504395 | 0 |
| 1730937420 | 0.3589635 | 0.004889 | 1.38 | 0.3540947 | 0.3628409 | 0.3567027 | 0 |
| 1730851020 | 0.3540745 | -0.002964 | -0.83 | 0.356841 | 0.3572539 | 0.3534993 | 0 |
| 1730764620 | 0.3570381 | -0.003948 | -1.09 | 0.360807 | 0.3606201 | 0.3564313 | 0 |
| 1730678220 | 0.3609865 | -0.001498 | -0.41 | 0.3624847 | 0.3624847 | 0.359578 | 0 |
| 1730591820 | 0.3624847 | 0.0018535 | 0.51 | 0.3624847 | 0.3624847 | 0.3606312 | 0 |
| 1730505420 | 0.3606312 | 0.0010115 | 0.28 | 0.3595457 | 0.3619732 | 0.3579557 | 0 |
| 1730419020 | 0.3596197 | -0.002595 | -0.72 | 0.3621542 | 0.3636483 | 0.3593591 | 0 |
| 1730332620 | 0.3622145 | -0.000447 | -0.12 | 0.362667 | 0.3644941 | 0.3595303 | 0 |
| 1730246220 | 0.3626615 | -0.000887 | -0.24 | 0.3635174 | 0.3644775 | 0.3566492 | 0 |
| 1730159820 | 0.3635485 | 0.0013554 | 0.37 | 0.362213 | 0.3656364 | 0.3614897 | 0 |
| 1730073420 | 0.3621931 | 0.0001209 | 0.03 | 0.3618987 | 0.3622157 | 0.3612399 | 0 |
| 1729986960 | 0.3620722 | 0 | 0.00 | 0.3620722 | 0.3620722 | 0.3620722 | 0 |
| 1729900620 | 0.3620722 | 8.0E-7 | 0.00 | 0.3620964 | 0.3631877 | 0.3605119 | 0 |
| 1729814220 | 0.3620714 | -0.00304 | -0.83 | 0.3651061 | 0.3656194 | 0.3614652 | 0 |
| 1729727820 | 0.3651109 | 0.0050053 | 1.39 | 0.3600819 | 0.3668393 | 0.3592172 | 0 |
| 1729641420 | 0.3601056 | -0.001856 | -0.51 | 0.361975 | 0.3628471 | 0.3592504 | 0 |
| 1729555020 | 0.3619617 | 0.0001586 | 0.04 | 0.3618119 | 0.3633744 | 0.361167 | 0 |
| 1729468620 | 0.3618031 | -0.000339 | -0.09 | 0.3621423 | 0.3624265 | 0.3607056 | 0 |
| 1729382220 | 0.3621423 | 0 | 0.00 | 0.3621423 | 0.3621425 | 0.3621423 | 0 |
| 1729295820 | 0.3621423 | -0.001103 | -0.30 | 0.3631677 | 0.3628325 | 0.3607554 | 0 |
| 1729209420 | 0.3632454 | 1.0E-6 | 0.00 | 0.3632641 | 0.3659329 | 0.362389 | 0 |
| 1729123020 | 0.3632441 | -0.000467 | -0.13 | 0.3637175 | 0.3635951 | 0.3609771 | 0 |
| 1729036620 | 0.3637112 | 0.0025444 | 0.70 | 0.3612014 | 0.3640258 | 0.361473 | 0 |
| 1728950220 | 0.3611668 | 0.0020985 | 0.58 | 0.3590303 | 0.3624412 | 0.3583521 | 0 |
| 1728863820 | 0.3590683 | 0.0004185 | 0.12 | 0.3589442 | 0.3593502 | 0.3577655 | 0 |
| 1728777420 | 0.3586498 | 0 | 0.00 | 0.3586498 | 0.3586498 | 0.3586498 | 0 |
| 1728691020 | 0.3586498 | -0.002082 | -0.58 | 0.3607214 | 0.3607768 | 0.3574693 | 0 |
| 1728604620 | 0.3607321 | -0.003427 | -0.94 | 0.3640056 | 0.3640056 | 0.360325 | 0 |
| 1728518220 | 0.3641588 | 0.0022434 | 0.62 | 0.361923 | 0.3650135 | 0.3606092 | 0 |
| 1728431820 | 0.3619154 | 0.0026772 | 0.75 | 0.3592484 | 0.3623892 | 0.3588966 | 0 |
| 1728345420 | 0.3592382 | -0.002426 | -0.67 | 0.3615984 | 0.3620127 | 0.3568228 | 0 |
| 1728259020 | 0.3616647 | -0.000293 | -0.08 | 0.3620413 | 0.3620413 | 0.3613307 | 0 |
| 1728172620 | 0.3619575 | 0.0001271 | 0.04 | 0.3619575 | 0.3619575 | 0.3617025 | 0 |
| 1728086220 | 0.3618304 | 1.7E-5 | 0.00 | 0.3617803 | 0.3641267 | 0.3603465 | 0 |
| 1727999820 | 0.3618133 | 0.0031079 | 0.87 | 0.3587537 | 0.3630793 | 0.3571154 | 0 |
| 1727913420 | 0.3587054 | -0.002342 | -0.65 | 0.3609338 | 0.3610235 | 0.3578001 | 0 |
| 1727827020 | 0.3610472 | 0.0029633 | 0.83 | 0.3580728 | 0.3625488 | 0.3562776 | 0 |
| 1727740620 | 0.3580839 | 0.0041218 | 1.16 | 0.3539643 | 0.3583734 | 0.3517158 | 0 |
| 1727654220 | 0.3539621 | -0.000331 | -0.09 | 0.3538703 | 0.3544604 | 0.3534511 | 0 |
| 1727567760 | 0.3542927 | 0 | 0.00 | 0.3542927 | 0.3542927 | 0.3542927 | 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
