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 | 0.0043 | 0.0576256876554 | 7.46195 | 7.47601 | 7.45507 | 0 | 0 | FX |
| 4 | 0.0046 | 0.0616485629854 | 7.46165 | 7.47601 | 7.45507 | 0 | 0 | FX |
| 12 | 0.00535 | 0.0717071666957 | 7.4609 | 7.47601 | 7.452145 | 0 | 0 | FX |
| 26 | 0.0066 | 0.0884760008848 | 7.45965 | 7.49249 | 7.440015 | 0 | 0 | FX |
| 52 | 0.006305 | 0.0845180493958 | 7.459945 | 7.49249 | 7.374025 | 0 | 0 | FX |
| 156 | 0.02886 | 0.388039352515 | 7.43739 | 19.389 | 4.0E-7 | 0 | 0 | FX |
| 260 | 0.002 | 0.026794386576 | 7.46425 | 19.389 | 4.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 7.46625 | -0 | -0.00 | 7.46645 | 7.46645 | 7.46625 | 0 |
| 1744415820 | 7.46645 | -0 | -0.01 | 7.4668 | 7.46996 | 7.46235 | 0 |
| 1744329420 | 7.466885 | 0 | 0.02 | 7.46539 | 7.47372 | 7.45551 | 0 |
| 1744243020 | 7.465645 | -0 | -0.01 | 7.466295 | 7.471655 | 7.46165 | 0 |
| 1744156620 | 7.46613 | -0 | -0.00 | 7.46634 | 7.47601 | 7.45692 | 0 |
| 1744070220 | 7.4664 | 0 | 0.05 | 7.4629 | 7.471885 | 7.4598 | 0 |
| 1743983820 | 7.462805 | 0 | 0.01 | 7.46195 | 7.466175 | 7.45507 | 0 |
| 1743897420 | 7.46195 | -0 | -0.01 | 7.462365 | 7.462365 | 7.46195 | 0 |
| 1743810960 | 7.462365 | 0 | 0.01 | 7.461525 | 7.467065 | 7.457525 | 0 |
| 1743724620 | 7.461715 | 0 | 0.00 | 7.461295 | 7.46552 | 7.45535 | 0 |
| 1743638220 | 7.46136 | -0 | -0.01 | 7.46181 | 7.46945 | 7.45507 | 0 |
| 1743551820 | 7.46185 | 0 | 0.02 | 7.460485 | 7.46745 | 7.459795 | 0 |
| 1743465420 | 7.460555 | -0 | -0.06 | 7.46128 | 7.463915 | 7.45768 | 0 |
| 1743379020 | 7.46475 | 0 | 0.00 | 7.46475 | 7.46475 | 7.46475 | 0 |
| 1743292620 | 7.46475 | 0 | 0.00 | 7.46475 | 7.46475 | 7.46475 | 0 |
| 1743206220 | 7.46475 | 0 | 0.04 | 7.46151 | 7.47121 | 7.459505 | 0 |
| 1743119820 | 7.46155 | 0 | 0.02 | 7.4603 | 7.46274 | 7.45765 | 0 |
| 1743033420 | 7.46035 | -0 | -0.00 | 7.460495 | 7.46404 | 7.457835 | 0 |
| 1742947020 | 7.46046 | 0 | 0.01 | 7.46002 | 7.465465 | 7.457845 | 0 |
| 1742860620 | 7.46001 | -0 | -0.00 | 7.460125 | 7.461405 | 7.45626 | 0 |
| 1742774220 | 7.46009 | -0 | -0.05 | 7.46345 | 7.46345 | 7.45859 | 0 |
| 1742687820 | 7.46345 | -0 | -0.01 | 7.46395 | 7.46395 | 7.46345 | 0 |
| 1742601420 | 7.46395 | 0.01 | 0.07 | 7.45893 | 7.46405 | 7.45838 | 0 |
| 1742515020 | 7.45891 | -0 | -0.01 | 7.45933 | 7.4672 | 7.45744 | 0 |
| 1742428620 | 7.45929 | 0 | 0.01 | 7.45868 | 7.46362 | 7.455805 | 0 |
| 1742342220 | 7.458685 | -0 | -0.02 | 7.460575 | 7.461735 | 7.45625 | 0 |
| 1742255820 | 7.460535 | -0 | -0.03 | 7.460845 | 7.46359 | 7.459005 | 0 |
| 1742169420 | 7.46295 | 0 | 0.00 | 7.46295 | 7.46295 | 7.46295 | 0 |
| 1742083020 | 7.46295 | 0 | 0.00 | 7.46295 | 7.46295 | 7.46295 | 0 |
| 1741996620 | 7.46295 | 0 | 0.03 | 7.4607 | 7.46325 | 7.458515 | 0 |
| 1741910220 | 7.460735 | 0 | 0.02 | 7.45939 | 7.466505 | 7.452145 | 0 |
| 1741823820 | 7.45943 | 0 | 0.01 | 7.45842 | 7.472295 | 7.454395 | 0 |
| 1741737420 | 7.458385 | -0 | -0.00 | 7.4588 | 7.46076 | 7.45628 | 0 |
| 1741651020 | 7.45875 | 0 | 0.01 | 7.45878 | 7.461565 | 7.454375 | 0 |
| 1741564620 | 7.45828 | 0 | 0.00 | 7.45828 | 7.45828 | 7.45828 | 0 |
| 1741478220 | 7.45828 | 0 | 0.00 | 7.45828 | 7.45828 | 7.45828 | 0 |
| 1741391820 | 7.45828 | -0 | -0.01 | 7.459235 | 7.46268 | 7.449915 | 0 |
| 1741305420 | 7.45934 | 0 | 0.00 | 7.45915 | 7.46641 | 7.455575 | 0 |
| 1741219020 | 7.45907 | -0 | -0.00 | 7.45915 | 7.461005 | 7.455605 | 0 |
| 1741132620 | 7.45919 | 0 | 0.01 | 7.458465 | 7.46142 | 7.45475 | 0 |
| 1741046220 | 7.458385 | 0 | 0.01 | 7.45798 | 7.461375 | 7.455765 | 0 |
| 1740959820 | 7.457955 | -0 | -0.00 | 7.45815 | 7.46001 | 7.456865 | 0 |
| 1740873420 | 7.45815 | 0 | 0.00 | 7.45815 | 7.45815 | 7.45815 | 0 |
| 1740787020 | 7.45815 | -0 | -0.00 | 7.45842 | 7.45921 | 7.45633 | 0 |
| 1740700620 | 7.45837 | 0 | 0.01 | 7.45785 | 7.46329 | 7.45544 | 0 |
| 1740614220 | 7.4577 | -0 | -0.02 | 7.459075 | 7.460115 | 7.45557 | 0 |
| 1740527820 | 7.45904 | -0 | -0.01 | 7.459555 | 7.46195 | 7.455025 | 0 |
| 1740441420 | 7.45961 | 0 | 0.00 | 7.459465 | 7.46144 | 7.456965 | 0 |
| 1740355020 | 7.459445 | 0 | 0.01 | 7.45875 | 7.460585 | 7.4557 | 0 |
| 1740268620 | 7.45875 | -0 | -0.01 | 7.45935 | 7.45935 | 7.4587 | 0 |
| 1740182220 | 7.45935 | 0 | 0.01 | 7.45833 | 7.462665 | 7.45205 | 0 |
| 1740095820 | 7.45844 | -0 | -0.01 | 7.45889 | 7.46475 | 7.45371 | 0 |
| 1740009420 | 7.458875 | -0 | -0.00 | 7.45902 | 7.4634 | 7.453425 | 0 |
| 1739923020 | 7.45901 | -0 | -0.00 | 7.459325 | 7.46158 | 7.456555 | 0 |
| 1739836620 | 7.45935 | -0 | -0.02 | 7.460355 | 7.46515 | 7.456845 | 0 |
| 1739750220 | 7.46064 | 0 | 0.00 | 7.46064 | 7.46064 | 7.46064 | 0 |
| 1739663820 | 7.46064 | 0 | 0.00 | 7.46064 | 7.46064 | 7.46064 | 0 |
| 1739577420 | 7.46064 | 0 | 0.02 | 7.45976 | 7.461345 | 7.45622 | 0 |
| 1739491020 | 7.45947 | 0 | 0.00 | 7.459075 | 7.46265 | 7.456395 | 0 |
| 1739404620 | 7.459115 | 0 | 0.01 | 7.45861 | 7.46692 | 7.454395 | 0 |
| 1739318220 | 7.45866 | -0 | -0.01 | 7.459215 | 7.460155 | 7.45684 | 0 |
| 1739231820 | 7.45925 | -0 | -0.02 | 7.460445 | 7.46307 | 7.45507 | 0 |
| 1739145420 | 7.460915 | 0 | 0.00 | 7.460915 | 7.460915 | 7.460915 | 0 |
| 1739059020 | 7.460915 | 0 | 0.00 | 7.460915 | 7.460915 | 7.460915 | 0 |
| 1738972620 | 7.460915 | -0 | -0.01 | 7.46117 | 7.46455 | 7.45594 | 0 |
| 1738886220 | 7.461325 | 0 | 0.02 | 7.459845 | 7.463775 | 7.45815 | 0 |
| 1738799820 | 7.459885 | 0 | 0.01 | 7.45953 | 7.46365 | 7.45359 | 0 |
| 1738713420 | 7.4595 | -0 | -0.02 | 7.46115 | 7.46976 | 7.45563 | 0 |
| 1738627020 | 7.461075 | -0 | -0.01 | 7.461765 | 7.46647 | 7.455915 | 0 |
| 1738540620 | 7.46176 | 0 | 0.00 | 7.46175 | 7.465395 | 7.45506 | 0 |
| 1738454220 | 7.4616 | 0 | 0.00 | 7.4616 | 7.4616 | 7.4616 | 0 |
| 1738367820 | 7.4616 | -0 | -0.00 | 7.461665 | 7.46565 | 7.457585 | 0 |
| 1738281420 | 7.4617 | -0 | -0.01 | 7.46214 | 7.466065 | 7.45678 | 0 |
| 1738195020 | 7.46216 | 0 | 0.00 | 7.46195 | 7.46557 | 7.458265 | 0 |
| 1738108620 | 7.461895 | 0 | 0.00 | 7.461875 | 7.46575 | 7.45878 | 0 |
| 1738022220 | 7.46167 | 0.01 | 0.07 | 7.462115 | 7.46435 | 7.460615 | 0 |
| 1737935820 | 7.45655 | 0 | 0.00 | 7.45655 | 7.45655 | 7.45655 | 0 |
| 1737849420 | 7.45655 | 0 | 0.00 | 7.45655 | 7.45655 | 7.45655 | 0 |
| 1737763020 | 7.45655 | -0 | -0.06 | 7.46099 | 7.47035 | 7.45642 | 0 |
| 1737676620 | 7.460915 | 0 | 0.00 | 7.4607 | 7.464895 | 7.4581 | 0 |
| 1737590220 | 7.46076 | -0 | -0.01 | 7.46122 | 7.465955 | 7.45434 | 0 |
| 1737503820 | 7.46115 | -0 | -0.00 | 7.46127 | 7.46542 | 7.45754 | 0 |
| 1737417420 | 7.461255 | 0 | 0.00 | 7.46106 | 7.46549 | 7.45725 | 0 |
| 1737331020 | 7.461075 | 0 | 0.00 | 7.4609 | 7.462605 | 7.45654 | 0 |
| 1737244620 | 7.4609 | -0 | -0.01 | 7.46145 | 7.46155 | 7.4609 | 0 |
| 1737158220 | 7.46145 | 0 | 0.01 | 7.460695 | 7.462965 | 7.455 | 0 |
| 1737071820 | 7.46072 | -0 | -0.01 | 7.461125 | 7.46617 | 7.457335 | 0 |
| 1736985420 | 7.46135 | 0 | 0.01 | 7.46031 | 7.46843 | 7.457905 | 0 |
| 1736899020 | 7.46036 | 0 | 0.01 | 7.459905 | 7.465555 | 7.455575 | 0 |
| 1736812620 | 7.45968 | -0 | -0.01 | 7.460315 | 7.466115 | 7.45535 | 0 |
| 1736726220 | 7.460275 | -0.01 | -0.09 | 7.46685 | 7.46685 | 7.45845 | 0 |
| 1736639820 | 7.46685 | 0.01 | 0.08 | 7.46096 | 7.46685 | 7.46096 | 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
