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 | 0.00899 | 0.964804490258 | 0.931795 | 0.98229 | 0.93055 | 0 | 0 | FX |
| 4 | 0.01063 | 1.14282028264 | 0.930155 | 0.98229 | 0.92555 | 0 | 0 | FX |
| 12 | -0.001245 | -0.132161396134 | 0.94203 | 0.98229 | 0.01855 | 0 | 0 | FX |
| 26 | -0.022665 | -2.35248326327 | 0.96345 | 0.98229 | 0.01855 | 0 | 0 | FX |
| 52 | 0.011335 | 1.21953843671 | 0.92945 | 0.99415 | 0.01855 | 0 | 0 | FX |
| 156 | -0.09747 | -9.38786714246 | 1.038255 | 5.7295355 | 0.01855 | 0 | 0 | FX |
| 260 | -0.14811 | -13.6018624385 | 1.088895 | 6.0188 | 0.01855 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.94056 | -0.00059 | -0.06 | 0.94115 | 0.94115 | 0.9399 | 0 |
| 1735430220 | 0.94115 | -0.0001 | -0.01 | 0.94125 | 0.94125 | 0.94065 | 0 |
| 1735343760 | 0.94125 | 0.004375 | 0.47 | 0.936925 | 0.94145 | 0.93605 | 0 |
| 1735257420 | 0.936875 | -0.031765 | -3.28 | 0.935385 | 0.93835 | 0.935385 | 0 |
| 1735171020 | 0.96864 | 0.02979 | 3.17 | 0.93885 | 0.98229 | 0.93324 | 0 |
| 1735084620 | 0.93885 | 0.00394 | 0.42 | 0.93491 | 0.93895 | 0.93413 | 0 |
| 1734998220 | 0.93491 | 0.00316 | 0.34 | 0.931795 | 0.93645 | 0.93055 | 0 |
| 1734911820 | 0.93175 | 0.0003 | 0.03 | 0.93145 | 0.932015 | 0.9299 | 0 |
| 1734825420 | 0.93145 | -0.0002 | -0.02 | 0.93165 | 0.93165 | 0.93145 | 0 |
| 1734739020 | 0.93165 | -0.00012 | -0.01 | 0.93176 | 0.93215 | 0.92863 | 0 |
| 1734652620 | 0.93177 | -0.001535 | -0.16 | 0.933375 | 0.93515 | 0.930645 | 0 |
| 1734566220 | 0.933305 | -0.003365 | -0.36 | 0.936645 | 0.93915 | 0.93229 | 0 |
| 1734479820 | 0.93667 | -0.0036 | -0.38 | 0.94025 | 0.94205 | 0.93555 | 0 |
| 1734393420 | 0.94027 | 0.00296 | 0.32 | 0.93725 | 0.94095 | 0.93513 | 0 |
| 1734307020 | 0.93731 | -0.00094 | -0.10 | 0.93755 | 0.93784 | 0.93658 | 0 |
| 1734220620 | 0.93825 | 0 | 0.00 | 0.93825 | 0.93825 | 0.93825 | 0 |
| 1734134220 | 0.93825 | 0.00396 | 0.42 | 0.93422 | 0.93895 | 0.933645 | 0 |
| 1734047820 | 0.93429 | 0.006295 | 0.68 | 0.92794 | 0.93455 | 0.927595 | 0 |
| 1733961420 | 0.927995 | -0.001605 | -0.17 | 0.92965 | 0.93045 | 0.92715 | 0 |
| 1733875020 | 0.9296 | 0.00223 | 0.24 | 0.927295 | 0.93005 | 0.92555 | 0 |
| 1733788620 | 0.92737 | -0.00158 | -0.17 | 0.928355 | 0.93065 | 0.92695 | 0 |
| 1733702220 | 0.92895 | 0 | 0.00 | 0.92895 | 0.92895 | 0.92895 | 0 |
| 1733615820 | 0.92895 | 0 | 0.00 | 0.92895 | 0.92895 | 0.92895 | 0 |
| 1733529420 | 0.92895 | -0.00092 | -0.10 | 0.92987 | 0.93065 | 0.92589 | 0 |
| 1733443020 | 0.92987 | 0.00079 | 0.09 | 0.92906 | 0.93257 | 0.92915 | 0 |
| 1733356620 | 0.92908 | -0.00255 | -0.27 | 0.93162 | 0.93285 | 0.92895 | 0 |
| 1733270220 | 0.93163 | 0.000855 | 0.09 | 0.930725 | 0.93295 | 0.929135 | 0 |
| 1733183820 | 0.930775 | 0.000725 | 0.08 | 0.930155 | 0.93275 | 0.92886 | 0 |
| 1733097420 | 0.93005 | -0.0023 | -0.25 | 0.93235 | 0.9321 | 0.929805 | 0 |
| 1733011020 | 0.93235 | -0.0006 | -0.06 | 0.93295 | 0.93295 | 0.93225 | 0 |
| 1732924620 | 0.93295 | 0.00101 | 0.11 | 0.931845 | 0.93305 | 0.929275 | 0 |
| 1732838220 | 0.93194 | -1.5E-5 | -0.00 | 0.931945 | 0.93365 | 0.93045 | 0 |
| 1732751820 | 0.931955 | 0.002115 | 0.23 | 0.9298 | 0.93325 | 0.92772 | 0 |
| 1732665420 | 0.92984 | 0.00096 | 0.10 | 0.9282 | 0.93305 | 0.92864 | 0 |
| 1732579020 | 0.92888 | -0.00317 | -0.34 | 0.933225 | 0.93435 | 0.92857 | 0 |
| 1732492620 | 0.93205 | 0 | 0.00 | 0.93205 | 0.93205 | 0.93205 | 0 |
| 1732406220 | 0.93205 | -0.0001 | -0.01 | 0.93215 | 0.93215 | 0.93165 | 0 |
| 1732319820 | 0.93215 | 0.00363 | 0.39 | 0.92849 | 0.93265 | 0.92043 | 0 |
| 1732233420 | 0.92852 | -0.00341 | -0.37 | 0.931915 | 0.93195 | 0.92793 | 0 |
| 1732147020 | 0.93193 | -0.003695 | -0.39 | 0.935775 | 0.93685 | 0.93048 | 0 |
| 1732060620 | 0.935625 | -0.000135 | -0.01 | 0.93573 | 0.93635 | 0.93045 | 0 |
| 1731974220 | 0.93576 | -0.00039 | -0.04 | 0.93607 | 0.93765 | 0.93494 | 0 |
| 1731887820 | 0.93615 | -0.0003 | -0.03 | 0.93645 | 0.93645 | 0.93495 | 0 |
| 1731801420 | 0.93645 | -0.0001 | -0.01 | 0.93655 | 0.93645 | 0.93645 | 0 |
| 1731715020 | 0.93655 | -0.001 | -0.11 | 0.937725 | 0.93985 | 0.934625 | 0 |
| 1731628620 | 0.93755 | 0.001785 | 0.19 | 0.935795 | 0.93905 | 0.934905 | 0 |
| 1731542220 | 0.935765 | -0.000985 | -0.11 | 0.93658 | 0.93905 | 0.933955 | 0 |
| 1731455820 | 0.93675 | -0.001855 | -0.20 | 0.938715 | 0.93835 | 0.93465 | 0 |
| 1731369420 | 0.938605 | -5.0E-5 | -0.01 | 0.93863 | 0.94035 | 0.936125 | 0 |
| 1731283020 | 0.938655 | 5.5E-5 | 0.01 | 0.93845 | 0.93888 | 0.937905 | 0 |
| 1731196620 | 0.9386 | 0 | 0.00 | 0.9386 | 0.9386 | 0.9386 | 0 |
| 1731110220 | 0.9386 | -0.003585 | -0.38 | 0.942125 | 0.94195 | 0.936735 | 0 |
| 1731023820 | 0.942185 | 0.002135 | 0.23 | 0.9398 | 0.94455 | 0.940095 | 0 |
| 1730937420 | 0.94005 | -0.002965 | -0.31 | 0.942845 | 0.94205 | 0.935535 | 0 |
| 1730851020 | 0.943015 | 0.00332 | 0.35 | 0.939685 | 0.94435 | 0.93862 | 0 |
| 1730764620 | 0.939695 | -0.0038 | -0.40 | 0.943365 | 0.94325 | 0.93945 | 0 |
| 1730678220 | 0.943495 | -0.002155 | -0.23 | 0.94565 | 0.94565 | 0.943 | 0 |
| 1730591820 | 0.94565 | -0.0005 | -0.05 | 0.94615 | 0.94615 | 0.94565 | 0 |
| 1730505420 | 0.94615 | 0.9276 | 5,000.54 | 0.93981 | 0.94625 | 0.939445 | 0 |
| 1730419020 | 0.01855 | -0.922325 | -98.03 | 0.94077 | 0.94205 | 0.01855 | 0 |
| 1730332620 | 0.940875 | 0.002475 | 0.26 | 0.93838 | 0.94195 | 0.937115 | 0 |
| 1730246220 | 0.9384 | 0.002865 | 0.31 | 0.935435 | 0.93915 | 0.93493 | 0 |
| 1730159820 | 0.935535 | -0.002065 | -0.22 | 0.937685 | 0.93865 | 0.93525 | 0 |
| 1730073420 | 0.9376 | 0.00155 | 0.17 | 0.93605 | 0.938075 | 0.93605 | 0 |
| 1729986960 | 0.93605 | 0 | 0.00 | 0.93605 | 0.93605 | 0.93605 | 0 |
| 1729900620 | 0.93605 | -0.00123 | -0.13 | 0.93729 | 0.93905 | 0.93505 | 0 |
| 1729814220 | 0.93728 | 0.002875 | 0.31 | 0.93438 | 0.93795 | 0.933235 | 0 |
| 1729727820 | 0.934405 | -0.000125 | -0.01 | 0.93451 | 0.93775 | 0.933635 | 0 |
| 1729641420 | 0.93453 | -0.001615 | -0.17 | 0.93611 | 0.93815 | 0.93405 | 0 |
| 1729555020 | 0.936145 | -0.003855 | -0.41 | 0.94015 | 0.93995 | 0.93601 | 0 |
| 1729468620 | 0.94 | 0.00025 | 0.03 | 0.93975 | 0.94035 | 0.938465 | 0 |
| 1729382220 | 0.93975 | -0.0001 | -0.01 | 0.93985 | 0.93985 | 0.93975 | 0 |
| 1729295820 | 0.93985 | 0.00198 | 0.21 | 0.93783 | 0.94085 | 0.93822 | 0 |
| 1729209420 | 0.93787 | -0.00193 | -0.21 | 0.939775 | 0.94125 | 0.93538 | 0 |
| 1729123020 | 0.9398 | 0.000955 | 0.10 | 0.938855 | 0.94145 | 0.93783 | 0 |
| 1729036620 | 0.938845 | -0.001875 | -0.20 | 0.940845 | 0.94105 | 0.93815 | 0 |
| 1728950220 | 0.94072 | 0.00317 | 0.34 | 0.93751 | 0.94315 | 0.93744 | 0 |
| 1728863820 | 0.93755 | -0.0005 | -0.05 | 0.93755 | 0.9381 | 0.93706 | 0 |
| 1728777420 | 0.93805 | 0 | 0.00 | 0.93805 | 0.93805 | 0.93805 | 0 |
| 1728691020 | 0.93805 | 0.001475 | 0.16 | 0.93666 | 0.93915 | 0.936995 | 0 |
| 1728604620 | 0.936575 | -0.004985 | -0.53 | 0.94148 | 0.94185 | 0.93445 | 0 |
| 1728518220 | 0.94156 | 0.00051 | 0.05 | 0.941075 | 0.94205 | 0.938945 | 0 |
| 1728431820 | 0.94105 | 0.003 | 0.32 | 0.93788 | 0.94205 | 0.93725 | 0 |
| 1728345420 | 0.93805 | -0.00415 | -0.44 | 0.94203 | 0.94235 | 0.936585 | 0 |
| 1728259020 | 0.9422 | 0.00045 | 0.05 | 0.94175 | 0.942945 | 0.94116 | 0 |
| 1728172620 | 0.94175 | -0.0006 | -0.06 | 0.94235 | 0.94235 | 0.94125 | 0 |
| 1728086220 | 0.94235 | 0.002315 | 0.25 | 0.940015 | 0.94405 | 0.9377 | 0 |
| 1727999820 | 0.940035 | 0.001085 | 0.12 | 0.93879 | 0.94265 | 0.936805 | 0 |
| 1727913420 | 0.93895 | 0.00254 | 0.27 | 0.936435 | 0.94045 | 0.934225 | 0 |
| 1727827020 | 0.93641 | -0.005 | -0.53 | 0.94147 | 0.94385 | 0.933305 | 0 |
| 1727740620 | 0.94141 | 0.00175 | 0.19 | 0.93991 | 0.94545 | 0.938685 | 0 |
| 1727654220 | 0.93966 | 0.00071 | 0.08 | 0.93895 | 0.94014 | 0.938295 | 0 |
| 1727567760 | 0.93895 | 0 | 0.00 | 0.93895 | 0.93895 | 0.93895 | 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
