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 | 0.0085 | 0.434693668815 | 1.9554 | 1.9653 | 1.9554 | 0 | 0 | FX |
| 4 | 0.0773 | 4.09731792643 | 1.8866 | 1.9653 | 1.8741 | 0 | 0 | FX |
| 12 | 0.0911 | 4.86437419906 | 1.8728 | 1.9653 | 1.8376 | 0 | 0 | FX |
| 26 | -0.0406 | -2.0254427538 | 2.0045 | 2.0167 | 1.8376 | 0 | 0 | FX |
| 52 | 0.0006 | 0.0305607905058 | 1.9633 | 2.0167 | 1.8376 | 0 | 0 | FX |
| 156 | -0.0208 | -1.04801733259 | 1.9847 | 2.0289 | 1.7255 | 0 | 0 | FX |
| 260 | -0.0385 | -1.92269276868 | 2.0024 | 2.2146 | 1.7255 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742169420 | 1.9639 | 0 | 0.00 | 1.9639 | 1.9639 | 1.9639 | 0 |
| 1742083020 | 1.9639 | 0 | 0.00 | 1.9639 | 1.9639 | 1.9639 | 0 |
| 1741996620 | 1.9639 | 0.01 | 0.37 | 1.9566 | 1.9639 | 1.9566 | 0 |
| 1741910220 | 1.9566 | -0.01 | -0.41 | 1.9646 | 1.9646 | 1.9566 | 0 |
| 1741823820 | 1.9646 | -0 | -0.04 | 1.9653 | 1.9653 | 1.9646 | 0 |
| 1741737420 | 1.9653 | 0.01 | 0.50 | 1.9556 | 1.9653 | 1.9556 | 0 |
| 1741651020 | 1.9556 | 0 | 0.01 | 1.9554 | 1.9556 | 1.9554 | 0 |
| 1741564620 | 1.9554 | 0 | 0.00 | 1.9554 | 1.9554 | 1.9554 | 0 |
| 1741478220 | 1.9554 | 0 | 0.00 | 1.9554 | 1.9554 | 1.9554 | 0 |
| 1741391820 | 1.9554 | 0.01 | 0.47 | 1.9463 | 1.9554 | 1.9463 | 0 |
| 1741305420 | 1.9463 | 0.02 | 1.13 | 1.9246 | 1.9463 | 1.9246 | 0 |
| 1741219020 | 1.9246 | 0.02 | 1.27 | 1.9004 | 1.9246 | 1.9004 | 0 |
| 1741132620 | 1.9004 | 0.02 | 0.88 | 1.8838 | 1.9004 | 1.8838 | 0 |
| 1741046220 | 1.8838 | 0.01 | 0.52 | 1.8741 | 1.8838 | 1.8741 | 0 |
| 1740959820 | 1.8741 | 0 | 0.00 | 1.8741 | 1.8741 | 1.8741 | 0 |
| 1740873420 | 1.8741 | 0 | 0.00 | 1.8741 | 1.8741 | 1.8741 | 0 |
| 1740787020 | 1.8741 | -0.01 | -0.74 | 1.888 | 1.888 | 1.8741 | 0 |
| 1740700620 | 1.888 | -0 | -0.15 | 1.8909 | 1.8909 | 1.888 | 0 |
| 1740614220 | 1.8909 | 0 | 0.03 | 1.8904 | 1.8909 | 1.8904 | 0 |
| 1740527820 | 1.8904 | 0 | 0.20 | 1.8867 | 1.8904 | 1.8867 | 0 |
| 1740441420 | 1.8867 | -0 | -0.01 | 1.8868 | 1.8868 | 1.8867 | 0 |
| 1740355020 | 1.8868 | 0 | 0.00 | 1.8868 | 1.8868 | 1.8868 | 0 |
| 1740268620 | 1.8868 | 0 | 0.00 | 1.8868 | 1.8868 | 1.8868 | 0 |
| 1740182220 | 1.8868 | 0.01 | 0.29 | 1.8813 | 1.8868 | 1.8813 | 0 |
| 1740095820 | 1.8813 | 0 | 0.13 | 1.8788 | 1.8813 | 1.8788 | 0 |
| 1740009420 | 1.8788 | -0.01 | -0.37 | 1.8857 | 1.8857 | 1.8788 | 0 |
| 1739923020 | 1.8857 | -0 | -0.18 | 1.8891 | 1.8891 | 1.8857 | 0 |
| 1739836620 | 1.8891 | 0 | 0.13 | 1.8866 | 1.8891 | 1.8866 | 0 |
| 1739750220 | 1.8866 | 0 | 0.00 | 1.8866 | 1.8866 | 1.8866 | 0 |
| 1739663820 | 1.8866 | 0 | 0.00 | 1.8866 | 1.8866 | 1.8866 | 0 |
| 1739577420 | 1.8866 | 0.01 | 0.62 | 1.8749 | 1.8866 | 1.8749 | 0 |
| 1739491020 | 1.8749 | 0.01 | 0.27 | 1.8699 | 1.8749 | 1.8699 | 0 |
| 1739404620 | 1.8699 | 0.01 | 0.52 | 1.8603 | 1.8699 | 1.8603 | 0 |
| 1739318220 | 1.8603 | 0 | 0.01 | 1.8601 | 1.8603 | 1.8601 | 0 |
| 1739231820 | 1.8601 | -0.01 | -0.59 | 1.8712 | 1.8712 | 1.8601 | 0 |
| 1739145420 | 1.8712 | 0 | 0.00 | 1.8712 | 1.8712 | 1.8712 | 0 |
| 1739059020 | 1.8712 | 0 | 0.00 | 1.8712 | 1.8712 | 1.8712 | 0 |
| 1738972620 | 1.8712 | 0 | 0.20 | 1.8675 | 1.8712 | 1.8675 | 0 |
| 1738886220 | 1.8675 | -0.01 | -0.51 | 1.877 | 1.877 | 1.8675 | 0 |
| 1738799820 | 1.877 | 0.02 | 0.89 | 1.8604 | 1.877 | 1.8604 | 0 |
| 1738713420 | 1.8604 | 0.01 | 0.69 | 1.8477 | 1.8604 | 1.8477 | 0 |
| 1738627020 | 1.8477 | -0.02 | -1.19 | 1.87 | 1.87 | 1.8477 | 0 |
| 1738540620 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1738454220 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1738367820 | 1.87 | -0 | -0.15 | 1.8729 | 1.8729 | 1.87 | 0 |
| 1738281420 | 1.8729 | -0 | -0.09 | 1.8746 | 1.8746 | 1.8729 | 0 |
| 1738195020 | 1.8746 | -0 | -0.21 | 1.8785 | 1.8785 | 1.8746 | 0 |
| 1738108620 | 1.8785 | -0.02 | -0.86 | 1.8947 | 1.8947 | 1.8785 | 0 |
| 1738022220 | 1.8947 | 0 | 0.26 | 1.8898 | 1.8947 | 1.8898 | 0 |
| 1737935820 | 1.8898 | 0 | 0.00 | 1.8898 | 1.8898 | 1.8898 | 0 |
| 1737849420 | 1.8898 | 0 | 0.00 | 1.8898 | 1.8898 | 1.8898 | 0 |
| 1737763020 | 1.8898 | 0.01 | 0.79 | 1.8749 | 1.8898 | 1.8749 | 0 |
| 1737676620 | 1.8749 | -0.01 | -0.38 | 1.8821 | 1.8821 | 1.8749 | 0 |
| 1737590220 | 1.8821 | 0.02 | 0.87 | 1.8659 | 1.8821 | 1.8659 | 0 |
| 1737503820 | 1.8659 | 0 | 0.26 | 1.861 | 1.8659 | 1.861 | 0 |
| 1737417420 | 1.861 | 0 | 0.20 | 1.8572 | 1.861 | 1.8572 | 0 |
| 1737331020 | 1.8572 | 0 | 0.00 | 1.8572 | 1.8572 | 1.8572 | 0 |
| 1737244620 | 1.8572 | 0 | 0.00 | 1.8572 | 1.8572 | 1.8572 | 0 |
| 1737158220 | 1.8572 | 0 | 0.14 | 1.8546 | 1.8572 | 1.8546 | 0 |
| 1737071820 | 1.8546 | -0 | -0.10 | 1.8565 | 1.8565 | 1.8546 | 0 |
| 1736985420 | 1.8565 | 0.01 | 0.45 | 1.8481 | 1.8565 | 1.8481 | 0 |
| 1736899020 | 1.8481 | 0.01 | 0.57 | 1.8376 | 1.8481 | 1.8376 | 0 |
| 1736812620 | 1.8376 | -0.02 | -1.02 | 1.8566 | 1.8566 | 1.8376 | 0 |
| 1736726220 | 1.8566 | 0 | 0.00 | 1.8566 | 1.8566 | 1.8566 | 0 |
| 1736639820 | 1.8566 | 0 | 0.00 | 1.8566 | 1.8566 | 1.8566 | 0 |
| 1736553420 | 1.8566 | 0 | 0.01 | 1.8565 | 1.8566 | 1.8565 | 0 |
| 1736467020 | 1.8565 | 0 | 0.03 | 1.8559 | 1.8565 | 1.8559 | 0 |
| 1736380620 | 1.8559 | -0.02 | -1.11 | 1.8768 | 1.8768 | 1.8559 | 0 |
| 1736294220 | 1.8768 | -0 | -0.08 | 1.8783 | 1.8783 | 1.8768 | 0 |
| 1736207820 | 1.8783 | 0.02 | 1.21 | 1.8559 | 1.8783 | 1.8559 | 0 |
| 1736121420 | 1.8559 | 0 | 0.00 | 1.8559 | 1.8559 | 1.8559 | 0 |
| 1736035020 | 1.8559 | 0 | 0.00 | 1.8559 | 1.8559 | 1.8559 | 0 |
| 1735948620 | 1.8559 | -0.01 | -0.33 | 1.8621 | 1.8621 | 1.8559 | 0 |
| 1735862220 | 1.8621 | -0.01 | -0.75 | 1.8621 | 1.8762 | 1.8621 | 0 |
| 1735775820 | 1.8762 | -0.01 | -0.36 | 1.8762 | 1.8762 | 1.8762 | 0 |
| 1735689420 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1735603020 | 1.883 | 0 | 0.09 | 1.8813 | 1.883 | 1.8813 | 0 |
| 1735516620 | 1.8813 | 0 | 0.00 | 1.8813 | 1.8813 | 1.8813 | 0 |
| 1735430220 | 1.8813 | 0 | 0.00 | 1.8813 | 1.8813 | 1.8813 | 0 |
| 1735343760 | 1.8813 | 0.01 | 0.42 | 1.8813 | 1.8813 | 1.8734 | 0 |
| 1735257420 | 1.8734 | 0 | 0.00 | 1.8734 | 1.8734 | 1.8734 | 0 |
| 1735171020 | 1.8734 | 0 | 0.00 | 1.8734 | 1.8734 | 1.8734 | 0 |
| 1735084620 | 1.8734 | -0 | -0.05 | 1.8743 | 1.8743 | 1.8734 | 0 |
| 1734998220 | 1.8743 | 0 | 0.08 | 1.8728 | 1.8743 | 1.8728 | 0 |
| 1734911820 | 1.8728 | 0 | 0.00 | 1.8728 | 1.8728 | 1.8728 | 0 |
| 1734825420 | 1.8728 | 0 | 0.00 | 1.8728 | 1.8728 | 1.8728 | 0 |
| 1734739020 | 1.8728 | -0 | -0.12 | 1.875 | 1.875 | 1.8728 | 0 |
| 1734652620 | 1.875 | -0.02 | -0.89 | 1.8918 | 1.8918 | 1.875 | 0 |
| 1734566220 | 1.8918 | 0 | 0.05 | 1.8908 | 1.8918 | 1.8908 | 0 |
| 1734479820 | 1.8908 | 0 | 0.01 | 1.8907 | 1.8908 | 1.8907 | 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
