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 | -0.0079 | -0.557004864979 | 1.4183 | 1.4191 | 1.4104 | 0 | 0 | FX |
| 4 | -0.002 | -0.141602945341 | 1.4124 | 1.4191 | 1.4104 | 0 | 0 | FX |
| 12 | -0.0205 | -1.43266475645 | 1.4309 | 1.4389 | 1.404 | 0 | 0 | FX |
| 26 | -0.0459 | -3.15182311337 | 1.4563 | 1.4657 | 1.404 | 0 | 0 | FX |
| 52 | -0.0431 | -2.96525627795 | 1.4535 | 1.4667 | 1.404 | 0 | 0 | FX |
| 156 | -0.1176 | -7.69633507853 | 1.528 | 1.5436 | 1.3819 | 0 | 0 | FX |
| 260 | -0.0972 | -6.44733351021 | 1.5076 | 1.6328 | 1.3819 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 1.4104 | -0.01 | -0.61 | 1.4104 | 1.4191 | 1.4104 | 0 |
| 1735775820 | 1.4191 | 0 | 0.19 | 1.4191 | 1.4191 | 1.4191 | 0 |
| 1735689420 | 1.4164 | 0 | 0.00 | 1.4164 | 1.4164 | 1.4164 | 0 |
| 1735603020 | 1.4164 | -0 | -0.13 | 1.4182999 | 1.4182999 | 1.4164 | 0 |
| 1735516620 | 1.4182999 | 0 | 0.00 | 1.4182999 | 1.4182999 | 1.4182999 | 0 |
| 1735430220 | 1.4182999 | 0 | 0.00 | 1.4182999 | 1.4182999 | 1.4182999 | 0 |
| 1735343760 | 1.4182999 | 0.01 | 0.41 | 1.4182999 | 1.4182999 | 1.4125 | 0 |
| 1735257420 | 1.4125 | 0 | 0.00 | 1.4125 | 1.4125 | 1.4125 | 0 |
| 1735171020 | 1.4125 | 0 | 0.00 | 1.4125 | 1.4125 | 1.4125 | 0 |
| 1735084620 | 1.4125 | 0 | 0.08 | 1.4114 | 1.4125 | 1.4114 | 0 |
| 1734998220 | 1.4114 | 0 | 0.01 | 1.4113 | 1.4114 | 1.4113 | 0 |
| 1734911820 | 1.4113 | 0 | 0.00 | 1.4113 | 1.4113 | 1.4113 | 0 |
| 1734825420 | 1.4113 | 0 | 0.00 | 1.4113 | 1.4113 | 1.4113 | 0 |
| 1734739020 | 1.4113 | -0 | -0.15 | 1.4134 | 1.4134 | 1.4113 | 0 |
| 1734652620 | 1.4134 | -0 | -0.32 | 1.4179 | 1.4179 | 1.4134 | 0 |
| 1734566220 | 1.4179 | 0 | 0.04 | 1.4173 | 1.4179 | 1.4173 | 0 |
| 1734479820 | 1.4173 | 0 | 0.08 | 1.4161999 | 1.4173 | 1.4161999 | 0 |
| 1734393420 | 1.4161999 | 0 | 0.10 | 1.4148 | 1.4161999 | 1.4148 | 0 |
| 1734307020 | 1.4148 | 0 | 0.00 | 1.4148 | 1.4148 | 1.4148 | 0 |
| 1734220620 | 1.4148 | 0 | 0.00 | 1.4148 | 1.4148 | 1.4148 | 0 |
| 1734134220 | 1.4148 | 0 | 0.21 | 1.4118 | 1.4148 | 1.4118 | 0 |
| 1734047820 | 1.4118 | 0 | 0.02 | 1.4115 | 1.4118 | 1.4115 | 0 |
| 1733961420 | 1.4115 | -0 | -0.05 | 1.4121999 | 1.4121999 | 1.4115 | 0 |
| 1733875020 | 1.4121999 | -0 | -0.23 | 1.4155 | 1.4155 | 1.4121999 | 0 |
| 1733788620 | 1.4155 | -0 | -0.21 | 1.4185 | 1.4185 | 1.4155 | 0 |
| 1733702220 | 1.4185 | 0 | 0.00 | 1.4185 | 1.4185 | 1.4185 | 0 |
| 1733615820 | 1.4185 | 0 | 0.00 | 1.4185 | 1.4185 | 1.4185 | 0 |
| 1733529420 | 1.4185 | 0.01 | 0.43 | 1.4124 | 1.4185 | 1.4124 | 0 |
| 1733443020 | 1.4124 | -0 | -0.15 | 1.4145 | 1.4145 | 1.4124 | 0 |
| 1733356620 | 1.4145 | -0 | -0.04 | 1.415 | 1.415 | 1.4145 | 0 |
| 1733270220 | 1.415 | -0 | -0.04 | 1.4155 | 1.4155 | 1.415 | 0 |
| 1733183820 | 1.4155 | 0 | 0.04 | 1.415 | 1.4155 | 1.415 | 0 |
| 1733097420 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1733011020 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1732924620 | 1.415 | -0 | -0.21 | 1.418 | 1.418 | 1.415 | 0 |
| 1732838220 | 1.418 | 0 | 0.30 | 1.4138 | 1.418 | 1.4138 | 0 |
| 1732751820 | 1.4138 | -0 | -0.13 | 1.4156 | 1.4156 | 1.4138 | 0 |
| 1732665420 | 1.4156 | 0 | 0.24 | 1.4121999 | 1.4156 | 1.4121999 | 0 |
| 1732579020 | 1.4121999 | 0.01 | 0.58 | 1.404 | 1.4121999 | 1.404 | 0 |
| 1732492620 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1732406220 | 1.404 | 0 | 0.00 | 1.404 | 1.404 | 1.404 | 0 |
| 1732319820 | 1.404 | -0.01 | -0.69 | 1.4137 | 1.4137 | 1.404 | 0 |
| 1732233420 | 1.4137 | -0 | -0.27 | 1.4175 | 1.4175 | 1.4137 | 0 |
| 1732147020 | 1.4175 | 0 | 0.18 | 1.4149 | 1.4175 | 1.4149 | 0 |
| 1732060620 | 1.4149 | -0 | -0.17 | 1.4173 | 1.4173 | 1.4149 | 0 |
| 1731974220 | 1.4173 | -0 | -0.05 | 1.418 | 1.418 | 1.4173 | 0 |
| 1731887820 | 1.418 | 0 | 0.00 | 1.418 | 1.418 | 1.418 | 0 |
| 1731801420 | 1.418 | 0 | 0.00 | 1.418 | 1.418 | 1.418 | 0 |
| 1731715020 | 1.418 | 0 | 0.07 | 1.417 | 1.418 | 1.417 | 0 |
| 1731628620 | 1.417 | -0 | -0.33 | 1.4217 | 1.4217 | 1.417 | 0 |
| 1731542220 | 1.4217 | 0 | 0.04 | 1.4212 | 1.4217 | 1.4212 | 0 |
| 1731455820 | 1.4212 | 0 | 0.07 | 1.4202 | 1.4212 | 1.4202 | 0 |
| 1731369420 | 1.4202 | -0.01 | -0.36 | 1.4253 | 1.4253 | 1.4202 | 0 |
| 1731283020 | 1.4253 | 0 | 0.00 | 1.4253 | 1.4253 | 1.4253 | 0 |
| 1731196620 | 1.4253 | 0 | 0.00 | 1.4253 | 1.4253 | 1.4253 | 0 |
| 1731110220 | 1.4253 | -0 | -0.15 | 1.4274 | 1.4274 | 1.4253 | 0 |
| 1731023820 | 1.4274 | -0 | -0.20 | 1.4302 | 1.4302 | 1.4274 | 0 |
| 1730937420 | 1.4302 | -0 | -0.31 | 1.4302 | 1.4347 | 1.4302 | 0 |
| 1730851020 | 1.4347 | -0 | -0.09 | 1.4347 | 1.436 | 1.4347 | 0 |
| 1730764620 | 1.436 | -0 | -0.20 | 1.4389 | 1.4389 | 1.436 | 0 |
| 1730678220 | 1.4389 | 0 | 0.00 | 1.4389 | 1.4389 | 1.4389 | 0 |
| 1730591820 | 1.4389 | 0 | 0.00 | 1.4389 | 1.4389 | 1.4389 | 0 |
| 1730505420 | 1.4389 | 0 | 0.16 | 1.4366 | 1.4389 | 1.4366 | 0 |
| 1730419020 | 1.4366 | 0 | 0.27 | 1.4328 | 1.4366 | 1.4328 | 0 |
| 1730332620 | 1.4328 | 0 | 0.10 | 1.4314 | 1.4328 | 1.4314 | 0 |
| 1730246220 | 1.4314 | 0 | 0.09 | 1.4301 | 1.4314 | 1.4301 | 0 |
| 1730159820 | 1.4301 | 0 | 0.04 | 1.4301 | 1.4301 | 1.4295 | 0 |
| 1730073420 | 1.4295 | 0 | 0.00 | 1.4295 | 1.4295 | 1.4295 | 0 |
| 1729986960 | 1.4295 | 0 | 0.00 | 1.4295 | 1.4295 | 1.4295 | 0 |
| 1729900620 | 1.4295 | 0 | 0.32 | 1.425 | 1.4295 | 1.425 | 0 |
| 1729814220 | 1.425 | 0 | 0.09 | 1.4237 | 1.425 | 1.4237 | 0 |
| 1729727820 | 1.4237 | -0 | -0.07 | 1.4247 | 1.4247 | 1.4237 | 0 |
| 1729641420 | 1.4247 | 0 | 0.04 | 1.4241 | 1.4247 | 1.4241 | 0 |
| 1729555020 | 1.4241 | 0 | 0.06 | 1.4233 | 1.4241 | 1.4233 | 0 |
| 1729468620 | 1.4233 | 0 | 0.00 | 1.4233 | 1.4233 | 1.4233 | 0 |
| 1729382220 | 1.4233 | 0 | 0.00 | 1.4233 | 1.4233 | 1.4233 | 0 |
| 1729295820 | 1.4233 | -0 | -0.22 | 1.4265 | 1.4265 | 1.4233 | 0 |
| 1729209420 | 1.4265 | 0 | 0.00 | 1.4265 | 1.4265 | 1.4265 | 0 |
| 1729123020 | 1.4265 | -0 | -0.04 | 1.4271 | 1.4271 | 1.4265 | 0 |
| 1729036620 | 1.4271 | -0 | -0.06 | 1.4279 | 1.4279 | 1.4271 | 0 |
| 1728950220 | 1.4279 | -0 | -0.04 | 1.4283999 | 1.4283999 | 1.4279 | 0 |
| 1728863820 | 1.4283999 | 0 | 0.00 | 1.4283999 | 1.4283999 | 1.4283999 | 0 |
| 1728777420 | 1.4283999 | 0 | 0.00 | 1.4283999 | 1.4283999 | 1.4283999 | 0 |
| 1728691020 | 1.4283999 | -0 | -0.17 | 1.4309 | 1.4309 | 1.4283999 | 0 |
| 1728604620 | 1.4309 | 0 | 0.06 | 1.4301 | 1.4309 | 1.4301 | 0 |
| 1728518220 | 1.4301 | -0 | -0.10 | 1.4315 | 1.4315 | 1.4301 | 0 |
| 1728431820 | 1.4315 | 0 | 0.10 | 1.43 | 1.4315 | 1.43 | 0 |
| 1728345420 | 1.43 | -0 | -0.10 | 1.4314 | 1.4314 | 1.43 | 0 |
| 1728259020 | 1.4314 | 0 | 0.00 | 1.4314 | 1.4314 | 1.4314 | 0 |
| 1728172620 | 1.4314 | 0 | 0.00 | 1.4314 | 1.4314 | 1.4314 | 0 |
| 1728086220 | 1.4314 | -0 | -0.06 | 1.4322 | 1.4322 | 1.4314 | 0 |
| 1727999820 | 1.4322 | 0.01 | 0.43 | 1.4261 | 1.4322 | 1.4261 | 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
