Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0123816 | 2.60869840032 | 0.4746275 | 0.4877758 | 0.4735376 | 0 | 0 | FX |
| 4 | 0.0165906 | 3.5267745635 | 0.4704185 | 0.4877758 | 0.4650438 | 0 | 0 | FX |
| 12 | 0.0115966 | 2.43927115926 | 0.4754125 | 0.4877758 | 0.4559548 | 0 | 0 | FX |
| 26 | -0.0090251 | -1.81945115881 | 0.4960342 | 0.5062121 | 0.4559548 | 0 | 0 | FX |
| 52 | 0.002837 | 0.585948674036 | 0.4841721 | 0.5062121 | 0.4559548 | 0 | 0 | FX |
| 156 | -0.007002 | -1.41737705894 | 0.4940111 | 0.5062121 | 0.3733646 | 0 | 0 | FX |
| 260 | -0.001421 | -0.290932110859 | 0.4884301 | 0.5366947 | 0.3733646 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 0.4868021 | 0 | 0.00 | 0.4868021 | 0.4868021 | 0.4868021 | 0 |
| 1741391820 | 0.4868021 | 0.0011356 | 0.23 | 0.4857487 | 0.4877758 | 0.4856359 | 0 |
| 1741305420 | 0.4856665 | -0.0003 | -0.06 | 0.4858009 | 0.4870213 | 0.4851687 | 0 |
| 1741219020 | 0.4859667 | 0.0037968 | 0.79 | 0.482022 | 0.4861986 | 0.4818957 | 0 |
| 1741132620 | 0.4821699 | 0.0034755 | 0.73 | 0.4786386 | 0.4823441 | 0.4783848 | 0 |
| 1741046220 | 0.4786944 | 0.0051568 | 1.09 | 0.4742341 | 0.4791805 | 0.4742341 | 0 |
| 1740959820 | 0.4735376 | -0.00052 | -0.11 | 0.4746275 | 0.4746275 | 0.4735376 | 0 |
| 1740873420 | 0.4740571 | 0 | 0.00 | 0.4740571 | 0.4740571 | 0.4740571 | 0 |
| 1740787020 | 0.4740571 | -0.000829 | -0.17 | 0.4749784 | 0.4751787 | 0.4735119 | 0 |
| 1740700620 | 0.474886 | -0.00304 | -0.64 | 0.4776613 | 0.4781522 | 0.4747853 | 0 |
| 1740614220 | 0.4779258 | 0.0002096 | 0.04 | 0.4777018 | 0.4787848 | 0.476288 | 0 |
| 1740527820 | 0.4777162 | 0.002169 | 0.46 | 0.4755126 | 0.4777162 | 0.4754356 | 0 |
| 1740441420 | 0.4755472 | -0.000574 | -0.12 | 0.4757542 | 0.477461 | 0.4753316 | 0 |
| 1740355020 | 0.4761214 | 0 | 0.00 | 0.4761214 | 0.4761214 | 0.4761214 | 0 |
| 1740268620 | 0.4761214 | 0 | 0.00 | 0.4761214 | 0.4761214 | 0.4761214 | 0 |
| 1740182220 | 0.4761214 | -0.001379 | -0.29 | 0.4773597 | 0.4776454 | 0.4759287 | 0 |
| 1740095820 | 0.4775002 | 0.0034711 | 0.73 | 0.4742558 | 0.477618 | 0.4745005 | 0 |
| 1740009420 | 0.4740291 | -0.001736 | -0.36 | 0.4754197 | 0.475903 | 0.4735764 | 0 |
| 1739923020 | 0.4757646 | 2.4E-5 | 0.01 | 0.4755285 | 0.4761012 | 0.4743534 | 0 |
| 1739836620 | 0.4757404 | 0.0013838 | 0.29 | 0.4731407 | 0.4761072 | 0.4731407 | 0 |
| 1739750220 | 0.4743566 | 0 | 0.00 | 0.4743566 | 0.4743566 | 0.4743566 | 0 |
| 1739663820 | 0.4743566 | 0 | 0.00 | 0.4743566 | 0.4743566 | 0.4743566 | 0 |
| 1739577420 | 0.4743566 | 0.0008368 | 0.18 | 0.4734196 | 0.4758672 | 0.4730934 | 0 |
| 1739491020 | 0.4735198 | 0.0043496 | 0.93 | 0.469186 | 0.473674 | 0.4694925 | 0 |
| 1739404620 | 0.4691702 | 5.0E-6 | 0.00 | 0.4675895 | 0.4702811 | 0.466683 | 0 |
| 1739318220 | 0.4691648 | 0.0034208 | 0.73 | 0.4657522 | 0.4691648 | 0.4650438 | 0 |
| 1739231820 | 0.465744 | -0.001407 | -0.30 | 0.4704185 | 0.4704496 | 0.465744 | 0 |
| 1739145420 | 0.4671506 | 0 | 0.00 | 0.4671506 | 0.4671506 | 0.4671506 | 0 |
| 1739059020 | 0.4671506 | 0 | 0.00 | 0.4671506 | 0.4671506 | 0.4671506 | 0 |
| 1738972620 | 0.4671506 | -0.00141 | -0.30 | 0.4686976 | 0.4705797 | 0.4666178 | 0 |
| 1738886220 | 0.468561 | -0.002526 | -0.54 | 0.4711173 | 0.4708272 | 0.4664447 | 0 |
| 1738799820 | 0.4710874 | 0.0008218 | 0.17 | 0.4704099 | 0.4727204 | 0.4696454 | 0 |
| 1738713420 | 0.4702656 | 0.0014122 | 0.30 | 0.4687415 | 0.4707763 | 0.4667385 | 0 |
| 1738627020 | 0.4688534 | -0.001217 | -0.26 | 0.4695263 | 0.4695263 | 0.4628472 | 0 |
| 1738540620 | 0.4700708 | 0.0028683 | 0.61 | 0.4678306 | 0.4715326 | 0.4678306 | 0 |
| 1738454220 | 0.4672025 | 0 | 0.00 | 0.4672025 | 0.4672025 | 0.4672025 | 0 |
| 1738367820 | 0.4672025 | -0.001079 | -0.23 | 0.4685763 | 0.4701311 | 0.4669917 | 0 |
| 1738281420 | 0.4682813 | -0.001105 | -0.24 | 0.4695144 | 0.4701787 | 0.467934 | 0 |
| 1738195020 | 0.4693865 | 0.0004781 | 0.10 | 0.4689913 | 0.4697633 | 0.46737 | 0 |
| 1738108620 | 0.4689084 | -0.000895 | -0.19 | 0.4694533 | 0.4693676 | 0.4680417 | 0 |
| 1738022220 | 0.4698038 | -0.000745 | -0.16 | 0.4702929 | 0.4717901 | 0.4688363 | 0 |
| 1737935820 | 0.470549 | 0 | 0.00 | 0.470549 | 0.470549 | 0.470549 | 0 |
| 1737849420 | 0.470549 | 0 | 0.00 | 0.470549 | 0.470549 | 0.470549 | 0 |
| 1737763020 | 0.470549 | 0.0050302 | 1.08 | 0.4657063 | 0.4710928 | 0.466884 | 0 |
| 1737676620 | 0.4655188 | 0.0014205 | 0.31 | 0.4642111 | 0.4664093 | 0.4634382 | 0 |
| 1737590220 | 0.4640983 | -0.000673 | -0.14 | 0.4652154 | 0.4663356 | 0.4639251 | 0 |
| 1737503820 | 0.4647718 | 0.0003849 | 0.08 | 0.4653308 | 0.4655927 | 0.4610855 | 0 |
| 1737417420 | 0.4643869 | 0.0046604 | 1.01 | 0.4601595 | 0.465218 | 0.4589458 | 0 |
| 1737331020 | 0.4597265 | 0.0015387 | 0.34 | 0.4597265 | 0.4597265 | 0.4581878 | 0 |
| 1737244620 | 0.4581878 | 0.0005958 | 0.13 | 0.4597265 | 0.4597265 | 0.457592 | 0 |
| 1737158220 | 0.457592 | -0.003679 | -0.80 | 0.4610396 | 0.4607966 | 0.457592 | 0 |
| 1737071820 | 0.4612707 | -0.000131 | -0.03 | 0.4612283 | 0.4616975 | 0.4589872 | 0 |
| 1736985420 | 0.4614021 | 0.0013856 | 0.30 | 0.4597524 | 0.4637667 | 0.4592298 | 0 |
| 1736899020 | 0.4600165 | -0.00135 | -0.29 | 0.4604181 | 0.4611771 | 0.4577293 | 0 |
| 1736812620 | 0.461366 | 0.0011659 | 0.25 | 0.4623341 | 0.461366 | 0.4559548 | 0 |
| 1736726220 | 0.4602001 | 0 | 0.00 | 0.4602001 | 0.4602001 | 0.4602001 | 0 |
| 1736639820 | 0.4602001 | -6.0E-5 | -0.01 | 0.463811 | 0.463811 | 0.4602001 | 0 |
| 1736553420 | 0.4602605 | -0.003284 | -0.71 | 0.463622 | 0.4643546 | 0.4596054 | 0 |
| 1736467020 | 0.4635441 | -0.002294 | -0.49 | 0.465732 | 0.4649131 | 0.4622507 | 0 |
| 1736380620 | 0.4658379 | -0.004465 | -0.95 | 0.4703895 | 0.4709572 | 0.4647457 | 0 |
| 1736294220 | 0.4703029 | -0.0013 | -0.28 | 0.4714912 | 0.4738056 | 0.4702419 | 0 |
| 1736207820 | 0.4716031 | 0.0032975 | 0.70 | 0.4680999 | 0.4729062 | 0.4680999 | 0 |
| 1736121420 | 0.4683056 | 0 | 0.00 | 0.4677671 | 0.4683056 | 0.4677671 | 0 |
| 1736035020 | 0.4683056 | 0.0002539 | 0.05 | 0.4677671 | 0.4683056 | 0.4677671 | 0 |
| 1735948620 | 0.4680517 | 0.0013368 | 0.29 | 0.4666666 | 0.4686538 | 0.4671955 | 0 |
| 1735862220 | 0.4667149 | -0.005098 | -1.08 | 0.4723466 | 0.4725513 | 0.4657706 | 0 |
| 1735775820 | 0.4718133 | -0.001125 | -0.24 | 0.4718133 | 0.4718133 | 0.4718133 | 0 |
| 1735689420 | 0.4729383 | 0 | 0.00 | 0.4729383 | 0.4729383 | 0.4729383 | 0 |
| 1735603020 | 0.4729383 | -0.001425 | -0.30 | 0.4753055 | 0.4753055 | 0.4718163 | 0 |
| 1735516620 | 0.4743636 | 0 | 0.00 | 0.4736367 | 0.4743636 | 0.4736367 | 0 |
| 1735430220 | 0.4743636 | 0.0002003 | 0.04 | 0.4736367 | 0.4743636 | 0.4736367 | 0 |
| 1735343760 | 0.4741633 | 0.0026246 | 0.56 | 0.4716493 | 0.4746134 | 0.4716493 | 0 |
| 1735257420 | 0.4715387 | -0.00133 | -0.28 | 0.473043 | 0.473043 | 0.4714962 | 0 |
| 1735171020 | 0.4728691 | -0.000202 | -0.04 | 0.472793 | 0.4807892 | 0.4728691 | 0 |
| 1735084620 | 0.4730715 | 0.0003489 | 0.07 | 0.4725851 | 0.4741082 | 0.472401 | 0 |
| 1734998220 | 0.4727226 | 0.0008701 | 0.18 | 0.4727114 | 0.4742505 | 0.4716992 | 0 |
| 1734911820 | 0.4718525 | 0 | 0.00 | 0.4718525 | 0.4718525 | 0.4718525 | 0 |
| 1734825420 | 0.4718525 | -0.002214 | -0.47 | 0.4718525 | 0.4740662 | 0.4718525 | 0 |
| 1734739020 | 0.4740662 | 0.0027459 | 0.58 | 0.4711369 | 0.4756241 | 0.4704607 | 0 |
| 1734652620 | 0.4713203 | -0.002217 | -0.47 | 0.4741125 | 0.4775164 | 0.4712139 | 0 |
| 1734566220 | 0.4735372 | -0.005849 | -1.22 | 0.4792173 | 0.4794815 | 0.4735372 | 0 |
| 1734479820 | 0.4793865 | 0.0007681 | 0.16 | 0.4785572 | 0.4799079 | 0.4777506 | 0 |
| 1734393420 | 0.4786184 | 0.0026855 | 0.56 | 0.4754125 | 0.4788915 | 0.4754125 | 0 |
| 1734307020 | 0.4759329 | 0 | 0.00 | 0.4759329 | 0.4759329 | 0.4759329 | 0 |
| 1734220620 | 0.4759329 | 0 | 0.00 | 0.4759329 | 0.4759329 | 0.4759329 | 0 |
| 1734134220 | 0.4759329 | -0.002038 | -0.43 | 0.4780664 | 0.4775651 | 0.4755174 | 0 |
| 1734047820 | 0.4779714 | -0.003385 | -0.70 | 0.4815309 | 0.4818604 | 0.4777413 | 0 |
| 1733961420 | 0.4813568 | -0.000518 | -0.11 | 0.4817771 | 0.4816573 | 0.479616 | 0 |
| 1733875020 | 0.481875 | 0.0013195 | 0.27 | 0.4806002 | 0.481875 | 0.4798691 | 0 |
| 1733788620 | 0.4805555 | -0.001205 | -0.25 | 0.4820484 | 0.4825186 | 0.4797981 | 0 |
| 1733702220 | 0.4817605 | 0.0014133 | 0.29 | 0.4815891 | 0.4817605 | 0.4803472 | 0 |
| 1733615820 | 0.4803472 | -8.7E-5 | -0.02 | 0.4811712 | 0.4814323 | 0.4803472 | 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
