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 | -0.1232903 | -2.71119584821 | 4.5474509 | 4.5695976 | 4.408896 | 0 | 0 | FX |
| 4 | -0.1432035 | -3.13536422463 | 4.5673641 | 4.6998577 | 4.408896 | 0 | 0 | FX |
| 12 | -0.467469 | -9.55650853041 | 4.8916296 | 4.936543 | 4.408896 | 0 | 0 | FX |
| 26 | -0.2602386 | -5.55543174032 | 4.6843992 | 5.0775733 | 4.408896 | 0 | 0 | FX |
| 52 | -0.3274837 | -6.89200788872 | 4.7516443 | 5.0775733 | 4.408896 | 0 | 0 | FX |
| 156 | 0.1757382 | 4.13655195868 | 4.2484224 | 5.0775733 | 3.6762531 | 0 | 0 | FX |
| 260 | -0.0801691 | -1.77982308888 | 4.5043297 | 5.0775733 | 3.6762531 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 4.4253012 | -0.05 | -1.02 | 4.4710483 | 4.4636357 | 4.408896 | 0 |
| 1736812620 | 4.471021 | -0.03 | -0.57 | 4.4965369 | 4.477241 | 4.4354544 | 0 |
| 1736726220 | 4.4965369 | -0 | -0.03 | 4.4976701 | 4.5008765 | 4.493064 | 0 |
| 1736639820 | 4.4976701 | 0 | 0.00 | 4.4976701 | 4.4996966 | 4.4976701 | 0 |
| 1736553420 | 4.4976701 | -0.01 | -0.15 | 4.5049701 | 4.5357269 | 4.4832369 | 0 |
| 1736467020 | 4.5045194 | -0.03 | -0.57 | 4.5302757 | 4.531 | 4.4892551 | 0 |
| 1736380620 | 4.530335 | -0.02 | -0.37 | 4.5472239 | 4.5695976 | 4.5120278 | 0 |
| 1736294220 | 4.5472806 | 0.01 | 0.18 | 4.5390572 | 4.5606308 | 4.5331373 | 0 |
| 1736207820 | 4.539114 | 0.01 | 0.13 | 4.5331861 | 4.5684351 | 4.5292893 | 0 |
| 1736121420 | 4.5330727 | 0 | 0.03 | 4.531842 | 4.5357782 | 4.524611 | 0 |
| 1736035020 | 4.531842 | 0 | 0.01 | 4.531842 | 4.531842 | 4.5315772 | 0 |
| 1735948620 | 4.5315772 | 0.01 | 0.14 | 4.5249328 | 4.5438098 | 4.51711 | 0 |
| 1735862220 | 4.5250328 | -0.03 | -0.73 | 4.5586648 | 4.5703576 | 4.515491 | 0 |
| 1735775820 | 4.5581648 | -0.02 | -0.51 | 4.5596667 | 4.5600977 | 4.5560267 | 0 |
| 1735689420 | 4.5817361 | 0 | 0.00 | 4.5817361 | 4.5817361 | 4.5817361 | 0 |
| 1735603020 | 4.5817361 | -0.05 | -1.10 | 4.6327478 | 4.6385338 | 4.5678946 | 0 |
| 1735516620 | 4.6327478 | 0 | 0.05 | 4.6305378 | 4.6361239 | 4.6266895 | 0 |
| 1735430220 | 4.6305378 | -0 | -0.00 | 4.6305378 | 4.6318269 | 4.6305378 | 0 |
| 1735343760 | 4.6306111 | 0.04 | 0.95 | 4.5868959 | 4.6462413 | 4.5787704 | 0 |
| 1735257420 | 4.5871832 | 0.01 | 0.19 | 4.5786505 | 4.6048616 | 4.56705 | 0 |
| 1735171020 | 4.5784496 | 0.01 | 0.14 | 4.5721685 | 4.6998577 | 4.5297503 | 0 |
| 1735084620 | 4.5721788 | -0.02 | -0.42 | 4.5916289 | 4.6152499 | 4.5664619 | 0 |
| 1734998220 | 4.5916864 | 0 | 0.02 | 4.5907276 | 4.5991295 | 4.5600379 | 0 |
| 1734911820 | 4.5906122 | 0 | 0.02 | 4.5897381 | 4.5941924 | 4.5867209 | 0 |
| 1734825420 | 4.5897381 | -0 | -0.04 | 4.5913817 | 4.5915644 | 4.5897381 | 0 |
| 1734739020 | 4.5913817 | 0.03 | 0.68 | 4.5602094 | 4.6179161 | 4.5389387 | 0 |
| 1734652620 | 4.5603949 | 0.05 | 1.20 | 4.5086171 | 4.5926142 | 4.5129397 | 0 |
| 1734566220 | 4.5062475 | -0.06 | -1.35 | 4.5673641 | 4.577426 | 4.5058417 | 0 |
| 1734479820 | 4.5677835 | 0.01 | 0.30 | 4.5538453 | 4.5828843 | 4.54195 | 0 |
| 1734393420 | 4.5540874 | 0 | 0.08 | 4.5505202 | 4.5741201 | 4.5380459 | 0 |
| 1734307020 | 4.5506064 | 0 | 0.05 | 4.5492947 | 4.5506064 | 4.5444296 | 0 |
| 1734220620 | 4.548559 | 0 | 0.00 | 4.548559 | 4.548559 | 4.548559 | 0 |
| 1734134220 | 4.548559 | 0.03 | 0.56 | 4.5232239 | 4.5601383 | 4.5164679 | 0 |
| 1734047820 | 4.5231953 | -0.05 | -1.04 | 4.5711404 | 4.5790531 | 4.5197288 | 0 |
| 1733961420 | 4.5707612 | -0.02 | -0.35 | 4.5867702 | 4.5910706 | 4.5453333 | 0 |
| 1733875020 | 4.586653 | 0.04 | 0.94 | 4.5441174 | 4.5867409 | 4.543004 | 0 |
| 1733788620 | 4.5440754 | -0.02 | -0.48 | 4.5673334 | 4.5625763 | 4.5242603 | 0 |
| 1733702220 | 4.565928 | 0 | 0.00 | 4.565928 | 4.565928 | 4.565928 | 0 |
| 1733615820 | 4.565928 | 0 | 0.00 | 4.565928 | 4.565928 | 4.565928 | 0 |
| 1733529420 | 4.565928 | -0.03 | -0.56 | 4.5918692 | 4.6003137 | 4.5582973 | 0 |
| 1733443020 | 4.5915743 | -0 | -0.00 | 4.5914839 | 4.6086374 | 4.579714 | 0 |
| 1733356620 | 4.5915839 | -0 | -0.02 | 4.5931194 | 4.6008162 | 4.5565132 | 0 |
| 1733270220 | 4.5924792 | -0.03 | -0.62 | 4.6206632 | 4.6229563 | 4.5825554 | 0 |
| 1733183820 | 4.6209264 | 0 | 0.08 | 4.6180025 | 4.6296823 | 4.5894547 | 0 |
| 1733097420 | 4.6174455 | -0.01 | -0.31 | 4.6318644 | 4.634591 | 4.6168593 | 0 |
| 1733011020 | 4.6318644 | 0 | 0.04 | 4.630228 | 4.6318644 | 4.6288735 | 0 |
| 1732924620 | 4.630228 | -0 | -0.09 | 4.6351298 | 4.6543307 | 4.60795 | 0 |
| 1732838220 | 4.6343766 | -0.01 | -0.14 | 4.6406224 | 4.6378297 | 4.6136087 | 0 |
| 1732751820 | 4.6407989 | 0.06 | 1.29 | 4.5826103 | 4.6471025 | 4.57485 | 0 |
| 1732665420 | 4.5817461 | 0.02 | 0.37 | 4.5667642 | 4.6058886 | 4.5540125 | 0 |
| 1732579020 | 4.5649879 | -0.07 | -1.58 | 4.6610341 | 4.6643096 | 4.5635879 | 0 |
| 1732492620 | 4.6385028 | 0 | 0.00 | 4.6385028 | 4.6385028 | 4.6385028 | 0 |
| 1732406220 | 4.6385028 | 0 | 0.00 | 4.6383177 | 4.6385028 | 4.6382967 | 0 |
| 1732319820 | 4.6382967 | -0.04 | -0.78 | 4.6740891 | 4.6828358 | 4.63028 | 0 |
| 1732233420 | 4.6745421 | -0.05 | -1.13 | 4.7279484 | 4.7373186 | 4.6711906 | 0 |
| 1732147020 | 4.7278484 | -0.02 | -0.48 | 4.7508139 | 4.7602971 | 4.7158415 | 0 |
| 1732060620 | 4.750611 | 0.01 | 0.22 | 4.7405522 | 4.7510154 | 4.7154 | 0 |
| 1731974220 | 4.7401019 | 0.01 | 0.20 | 4.73056 | 4.7433491 | 4.704821 | 0 |
| 1731887820 | 4.730698 | -0 | -0.00 | 4.7308667 | 4.7401891 | 4.7277265 | 0 |
| 1731801420 | 4.7308667 | 0 | 0.01 | 4.7308667 | 4.7310418 | 4.7291793 | 0 |
| 1731715020 | 4.7303482 | -0.01 | -0.11 | 4.7355766 | 4.75235 | 4.7231705 | 0 |
| 1731628620 | 4.7355766 | -0.04 | -0.77 | 4.7724803 | 4.7697 | 4.7253925 | 0 |
| 1731542220 | 4.7722286 | -0.02 | -0.33 | 4.7867959 | 4.79965 | 4.7558446 | 0 |
| 1731455820 | 4.7881731 | -0.04 | -0.77 | 4.8259022 | 4.8193461 | 4.7811581 | 0 |
| 1731369420 | 4.8251016 | -0.02 | -0.39 | 4.8435286 | 4.8442788 | 4.7972184 | 0 |
| 1731283020 | 4.8439978 | -0 | -0.03 | 4.8444757 | 4.8521 | 4.8358155 | 0 |
| 1731196620 | 4.8455494 | 0 | 0.00 | 4.8455494 | 4.8455494 | 4.8455494 | 0 |
| 1731110220 | 4.8455494 | 0.02 | 0.32 | 4.8299195 | 4.8546063 | 4.8164654 | 0 |
| 1731023820 | 4.8301449 | 0.01 | 0.29 | 4.8155713 | 4.8381055 | 4.8051186 | 0 |
| 1730937420 | 4.8160056 | -0.07 | -1.43 | 4.8852502 | 4.8494515 | 4.8048695 | 0 |
| 1730851020 | 4.8858502 | 0.03 | 0.58 | 4.8577859 | 4.8882234 | 4.8581635 | 0 |
| 1730764620 | 4.8577077 | -0 | -0.07 | 4.86113 | 4.8777715 | 4.8500834 | 0 |
| 1730678220 | 4.86123 | 0.01 | 0.26 | 4.8484239 | 4.868104 | 4.8484239 | 0 |
| 1730591820 | 4.8484239 | -0 | -0.05 | 4.8508631 | 4.851018 | 4.8484239 | 0 |
| 1730505420 | 4.8508631 | 0.02 | 0.52 | 4.8255127 | 4.8740563 | 4.8178625 | 0 |
| 1730419020 | 4.8258862 | 0.03 | 0.61 | 4.7964052 | 4.8500334 | 4.7892467 | 0 |
| 1730332620 | 4.7965227 | -0.05 | -0.96 | 4.8440993 | 4.85485 | 4.7951624 | 0 |
| 1730246220 | 4.843131 | -0 | -0.02 | 4.8448537 | 4.8633445 | 4.8246607 | 0 |
| 1730159820 | 4.8443223 | -0.07 | -1.33 | 4.9096857 | 4.9068481 | 4.8282168 | 0 |
| 1730073420 | 4.9096857 | -0 | -0.03 | 4.9109876 | 4.9296958 | 4.9092086 | 0 |
| 1729986960 | 4.9109876 | -0 | -0.00 | 4.9109876 | 4.9110876 | 4.9109876 | 0 |
| 1729900620 | 4.9110876 | -0.01 | -0.22 | 4.9220472 | 4.9280048 | 4.9061926 | 0 |
| 1729814220 | 4.9220472 | 0.03 | 0.51 | 4.8974588 | 4.936543 | 4.8930453 | 0 |
| 1729727820 | 4.8969588 | 0.01 | 0.11 | 4.8916296 | 4.9255615 | 4.8909946 | 0 |
| 1729641420 | 4.8916613 | -0.02 | -0.36 | 4.9093658 | 4.9289706 | 4.88 | 0 |
| 1729555020 | 4.9092065 | 0.06 | 1.21 | 4.8505363 | 4.9310791 | 4.8445 | 0 |
| 1729468620 | 4.8505363 | 0 | 0.02 | 4.8493316 | 4.852943 | 4.8431583 | 0 |
| 1729382220 | 4.8493316 | -0 | -0.04 | 4.8506325 | 4.8511061 | 4.8493316 | 0 |
| 1729295820 | 4.8511061 | -0.01 | -0.20 | 4.8605573 | 4.8631894 | 4.8301709 | 0 |
| 1729209420 | 4.86074 | -0.02 | -0.39 | 4.8794585 | 4.910509 | 4.8439084 | 0 |
| 1729123020 | 4.8796804 | -0.03 | -0.64 | 4.9108346 | 4.92 | 4.8751208 | 0 |
| 1729036620 | 4.9109862 | -0 | -0.08 | 4.9157351 | 4.9273179 | 4.86735 | 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
