Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029045 | -0.670240358877 | 4.33352 | 4.354 | 4.2862 | 0 | 0 | FX |
| 4 | -0.035725 | -0.823118750288 | 4.3402 | 4.3819 | 4.2862 | 0 | 0 | FX |
| 12 | 0.02378 | 0.555517269976 | 4.280695 | 4.3819 | 4.2517 | 0 | 0 | FX |
| 26 | 0.04979 | 1.17023939493 | 4.254685 | 4.389 | 4.2469 | 0 | 0 | FX |
| 52 | -0.061535 | -1.40941042279 | 4.36601 | 5.9374 | 4.2422 | 0 | 0 | FX |
| 156 | -0.406275 | -8.6244228626 | 4.71075 | 5.9374 | 4.2422 | 0 | 0 | FX |
| 260 | -0.001225 | -0.0284506584295 | 4.3057 | 5.9374 | 4.199665 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.3075 | -0.01 | -0.27 | 4.3129 | 4.3271 | 4.2915 | 0 |
| 1732579020 | 4.31898 | -0.02 | -0.42 | 4.340005 | 4.3374 | 4.2862 | 0 |
| 1732492620 | 4.3374 | 0 | 0.00 | 4.3374 | 4.3374 | 4.3374 | 0 |
| 1732406220 | 4.3374 | 0 | 0.00 | 4.3374 | 4.3374 | 4.3374 | 0 |
| 1732319820 | 4.3374 | -0.01 | -0.16 | 4.343685 | 4.3492 | 4.331815 | 0 |
| 1732233420 | 4.344345 | 0.01 | 0.18 | 4.336315 | 4.354 | 4.332285 | 0 |
| 1732147020 | 4.33648 | 0 | 0.07 | 4.333565 | 4.3475 | 4.327085 | 0 |
| 1732060620 | 4.33359 | 0.02 | 0.42 | 4.3156549 | 4.3381 | 4.31468 | 0 |
| 1731974220 | 4.3152799 | -0.01 | -0.22 | 4.324675 | 4.3392 | 4.31015 | 0 |
| 1731887820 | 4.32468 | 0 | 0.11 | 4.3199 | 4.33371 | 4.3199 | 0 |
| 1731801420 | 4.3199 | 0 | 0.00 | 4.3199 | 4.3199 | 4.3199 | 0 |
| 1731715020 | 4.3199 | -0 | -0.08 | 4.32308 | 4.3303 | 4.31478 | 0 |
| 1731628620 | 4.32336 | -0.02 | -0.41 | 4.341105 | 4.3465 | 4.3201349 | 0 |
| 1731542220 | 4.340985 | -0.01 | -0.27 | 4.3531 | 4.359 | 4.334185 | 0 |
| 1731455820 | 4.352635 | -0.01 | -0.21 | 4.3623 | 4.36836 | 4.34779 | 0 |
| 1731369420 | 4.36196 | 0.03 | 0.80 | 4.327305 | 4.3686 | 4.32829 | 0 |
| 1731283020 | 4.327235 | 0 | 0.03 | 4.3258 | 4.328435 | 4.321875 | 0 |
| 1731196620 | 4.3258 | 0 | 0.00 | 4.3258 | 4.3258 | 4.3258 | 0 |
| 1731110220 | 4.3258 | 0.01 | 0.30 | 4.312895 | 4.3309 | 4.3113 | 0 |
| 1731023820 | 4.31277 | -0.04 | -0.91 | 4.3517 | 4.3534 | 4.3084749 | 0 |
| 1730937420 | 4.3525 | -0 | -0.07 | 4.355265 | 4.3773 | 4.340435 | 0 |
| 1730851020 | 4.35543 | -0 | -0.03 | 4.35684 | 4.3683 | 4.3488 | 0 |
| 1730764620 | 4.356535 | -0 | -0.00 | 4.356585 | 4.3641 | 4.3356 | 0 |
| 1730678220 | 4.356585 | -0.02 | -0.46 | 4.3768 | 4.3768 | 4.35549 | 0 |
| 1730591820 | 4.3768 | -0 | -0.11 | 4.3817 | 4.3817 | 4.3768 | 0 |
| 1730505420 | 4.3817 | 0.03 | 0.65 | 4.353315 | 4.3819 | 4.35229 | 0 |
| 1730419020 | 4.35319 | -0 | -0.02 | 4.353975 | 4.35666 | 4.3409 | 0 |
| 1730332620 | 4.35423 | 0.01 | 0.33 | 4.339865 | 4.3579 | 4.3285 | 0 |
| 1730246220 | 4.33994 | -0.01 | -0.21 | 4.34898 | 4.3561 | 4.3314 | 0 |
| 1730159820 | 4.348965 | 0 | 0.08 | 4.34518 | 4.35487 | 4.3457 | 0 |
| 1730073420 | 4.34529 | 0.01 | 0.20 | 4.33665 | 4.347695 | 4.33665 | 0 |
| 1729986960 | 4.33665 | 0 | 0.00 | 4.33665 | 4.33665 | 4.33665 | 0 |
| 1729900620 | 4.33665 | -0.01 | -0.19 | 4.34502 | 4.3551 | 4.33665 | 0 |
| 1729814220 | 4.3450049 | -0 | -0.02 | 4.346265 | 4.349045 | 4.338525 | 0 |
| 1729727820 | 4.345925 | 0.02 | 0.52 | 4.323545 | 4.3507999 | 4.321635 | 0 |
| 1729641420 | 4.323315 | 0 | 0.06 | 4.32008 | 4.326885 | 4.3095549 | 0 |
| 1729555020 | 4.3206 | 0.02 | 0.36 | 4.3052 | 4.335 | 4.303075 | 0 |
| 1729468620 | 4.304965 | 0.01 | 0.12 | 4.29995 | 4.3080999 | 4.29995 | 0 |
| 1729382220 | 4.29995 | -0.01 | -0.19 | 4.3080999 | 4.3080999 | 4.29995 | 0 |
| 1729295820 | 4.3080999 | -0 | -0.01 | 4.308415 | 4.3127 | 4.299775 | 0 |
| 1729209420 | 4.30851 | 0.01 | 0.23 | 4.29889 | 4.3227 | 4.29843 | 0 |
| 1729123020 | 4.298835 | 0.01 | 0.12 | 4.29341 | 4.3042999 | 4.291955 | 0 |
| 1729036620 | 4.29358 | 0 | 0.02 | 4.2918 | 4.3124 | 4.288735 | 0 |
| 1728950220 | 4.292655 | -0 | -0.04 | 4.294435 | 4.3012 | 4.2866799 | 0 |
| 1728863820 | 4.2945 | 0 | 0.00 | 4.3073499 | 4.3073499 | 4.29275 | 0 |
| 1728777420 | 4.2944 | 0 | 0.00 | 4.2944 | 4.2944 | 4.2944 | 0 |
| 1728691020 | 4.2944 | -0.01 | -0.21 | 4.302625 | 4.3141999 | 4.28704 | 0 |
| 1728604620 | 4.3036 | 0.01 | 0.16 | 4.2974 | 4.3096 | 4.2925 | 0 |
| 1728518220 | 4.2969099 | -0.01 | -0.12 | 4.3028 | 4.311 | 4.291 | 0 |
| 1728431820 | 4.30225 | -0.02 | -0.49 | 4.32336 | 4.3253 | 4.2985 | 0 |
| 1728345420 | 4.3233 | 0.01 | 0.15 | 4.317365 | 4.3359 | 4.3107 | 0 |
| 1728259020 | 4.3168049 | 0 | 0.01 | 4.3164999 | 4.3185 | 4.3105 | 0 |
| 1728172620 | 4.3164999 | -0 | -0.04 | 4.3181 | 4.3181 | 4.3164999 | 0 |
| 1728086220 | 4.3181 | 0.01 | 0.22 | 4.308515 | 4.3201 | 4.304465 | 0 |
| 1727999820 | 4.3086 | 0.01 | 0.33 | 4.293945 | 4.3117 | 4.293 | 0 |
| 1727913420 | 4.2943 | 0.01 | 0.14 | 4.287965 | 4.3076 | 4.2846 | 0 |
| 1727827020 | 4.288495 | 0 | 0.11 | 4.282475 | 4.2925 | 4.27971 | 0 |
| 1727740620 | 4.2836999 | 0.01 | 0.18 | 4.27531 | 4.2974 | 4.2619 | 0 |
| 1727654220 | 4.2758 | -0 | -0.08 | 4.2793 | 4.2793 | 4.272595 | 0 |
| 1727567760 | 4.2793 | 0 | 0.00 | 4.2793 | 4.2793 | 4.2793 | 0 |
| 1727481360 | 4.2793 | 0.01 | 0.13 | 4.274465 | 4.2965 | 4.270465 | 0 |
| 1727395020 | 4.273605 | 0 | 0.09 | 4.27011 | 4.2807 | 4.2625 | 0 |
| 1727308620 | 4.269885 | 0.01 | 0.35 | 4.25474 | 4.2977999 | 4.25457 | 0 |
| 1727222220 | 4.25494 | -0.02 | -0.37 | 4.27095 | 4.2735 | 4.2516999 | 0 |
| 1727135820 | 4.270805 | 0 | 0.01 | 4.2703 | 4.2821999 | 4.2672549 | 0 |
| 1727049420 | 4.270505 | 0 | 0.04 | 4.2688 | 4.27338 | 4.26833 | 0 |
| 1726963020 | 4.2688 | -0.01 | -0.13 | 4.2744 | 4.29005 | 4.2688 | 0 |
| 1726876620 | 4.2744 | -0 | -0.00 | 4.275365 | 4.2814 | 4.2669 | 0 |
| 1726790220 | 4.2746 | 0 | 0.11 | 4.27106 | 4.2771 | 4.2647 | 0 |
| 1726703820 | 4.2699999 | -0 | -0.08 | 4.27355 | 4.3087 | 4.2615999 | 0 |
| 1726617420 | 4.273525 | -0 | -0.06 | 4.27623 | 4.2831 | 4.2647 | 0 |
| 1726531020 | 4.27599 | -0 | -0.11 | 4.2817 | 4.2817 | 4.2676 | 0 |
| 1726444620 | 4.280785 | -0.01 | -0.12 | 4.2814 | 4.283205 | 4.2797599 | 0 |
| 1726358220 | 4.2858 | 0 | 0.00 | 4.2858 | 4.2858 | 4.2858 | 0 |
| 1726271820 | 4.2858 | 0 | 0.01 | 4.28528 | 4.2972 | 4.2770849 | 0 |
| 1726185420 | 4.28523 | -0 | -0.10 | 4.288735 | 4.3053 | 4.2784 | 0 |
| 1726099020 | 4.2894 | 0.01 | 0.22 | 4.27867 | 4.29718 | 4.2756 | 0 |
| 1726012620 | 4.27986 | 0 | 0.08 | 4.27565 | 4.2881 | 4.27335 | 0 |
| 1725926220 | 4.2764 | -0 | -0.11 | 4.28127 | 4.287 | 4.2714 | 0 |
| 1725839820 | 4.28109 | -0 | -0.09 | 4.285 | 4.285 | 4.27937 | 0 |
| 1725753420 | 4.285 | -0 | -0.03 | 4.2863 | 4.2863 | 4.285 | 0 |
| 1725667020 | 4.2863 | 0 | 0.08 | 4.282655 | 4.2871 | 4.2722 | 0 |
| 1725580620 | 4.282685 | 0.01 | 0.18 | 4.27463 | 4.285 | 4.2644 | 0 |
| 1725494220 | 4.2748799 | -0.01 | -0.12 | 4.2806 | 4.2845 | 4.2717 | 0 |
| 1725407820 | 4.2802 | 0.01 | 0.23 | 4.27047 | 4.2906 | 4.2619 | 0 |
| 1725321420 | 4.2704 | -0.02 | -0.40 | 4.28886 | 4.2887 | 4.264035 | 0 |
| 1725235020 | 4.28735 | 0 | 0.00 | 4.28735 | 4.28735 | 4.28735 | 0 |
| 1725148620 | 4.28735 | 0 | 0.00 | 4.28735 | 4.28735 | 4.28735 | 0 |
| 1725062220 | 4.28735 | 0 | 0.04 | 4.2849 | 4.2882 | 4.27403 | 0 |
| 1724975820 | 4.2857 | -0.01 | -0.30 | 4.29776 | 4.29914 | 4.28222 | 0 |
| 1724889420 | 4.2986 | 0.02 | 0.36 | 4.2833 | 4.3049 | 4.281795 | 0 |
| 1724803020 | 4.2833 | 0 | 0.02 | 4.282005 | 4.2927 | 4.2754 | 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
