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 | -0.005359 | -1.46639923602 | 0.365453 | 0.3659932 | 0.3544311 | 0 | 0 | FX |
| 4 | -0.0122132 | -3.28040929641 | 0.3723072 | 0.3761055 | 0.3544311 | 0 | 0 | FX |
| 12 | -0.0201602 | -5.30176918493 | 0.3802542 | 0.3824135 | 0.3544311 | 0 | 0 | FX |
| 26 | -0.01977 | -5.20449424004 | 0.379864 | 0.3935396 | 0.3544311 | 0 | 0 | FX |
| 52 | -0.0129748 | -3.47785716736 | 0.3730688 | 0.3935396 | 0.3544311 | 0 | 0 | FX |
| 156 | -0.0404986 | -10.1096725202 | 0.4005926 | 0.4010557 | 0.2900166 | 0 | 0 | FX |
| 260 | -0.0213358 | -5.59363741375 | 0.3814298 | 0.4172147 | 0.2900166 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 0.3576451 | -0.000652 | -0.18 | 0.3582822 | 0.3586829 | 0.3557354 | 0 |
| 1736812620 | 0.3582968 | 0.0008032 | 0.22 | 0.3574991 | 0.3595974 | 0.3544311 | 0 |
| 1736726220 | 0.3574936 | -0.000534 | -0.15 | 0.3580275 | 0.3582132 | 0.3572582 | 0 |
| 1736639820 | 0.3580275 | 0 | 0.00 | 0.3580275 | 0.3580275 | 0.3580275 | 0 |
| 1736553420 | 0.3580275 | -0.002273 | -0.63 | 0.3603765 | 0.3608903 | 0.3572506 | 0 |
| 1736467020 | 0.3603004 | -0.001741 | -0.48 | 0.3620422 | 0.3614988 | 0.3587465 | 0 |
| 1736380620 | 0.3620411 | -0.003456 | -0.95 | 0.3654529 | 0.3659932 | 0.3609777 | 0 |
| 1736294220 | 0.3654968 | -0.000977 | -0.27 | 0.3664734 | 0.3683134 | 0.365127 | 0 |
| 1736207820 | 0.3664738 | 0.00251 | 0.69 | 0.3639668 | 0.3677366 | 0.3642404 | 0 |
| 1736121420 | 0.3639638 | 8.0E-5 | 0.02 | 0.3638838 | 0.3644853 | 0.3637032 | 0 |
| 1736035020 | 0.3638838 | 0 | 0.00 | 0.3638838 | 0.3640812 | 0.3638838 | 0 |
| 1735948620 | 0.3638838 | 0.0012572 | 0.35 | 0.3626286 | 0.3642185 | 0.3627912 | 0 |
| 1735862220 | 0.3626266 | -0.004073 | -1.11 | 0.3667193 | 0.3672164 | 0.3615506 | 0 |
| 1735775820 | 0.3666994 | -0.000858 | -0.23 | 0.3667887 | 0.3669982 | 0.3663873 | 0 |
| 1735689420 | 0.3675571 | 0 | 0.00 | 0.3675571 | 0.3675571 | 0.3675571 | 0 |
| 1735603020 | 0.3675571 | -0.000884 | -0.24 | 0.3684517 | 0.3693232 | 0.3663539 | 0 |
| 1735516620 | 0.368441 | 0.000263 | 0.07 | 0.368178 | 0.3687256 | 0.3678077 | 0 |
| 1735430220 | 0.368178 | 0 | 0.00 | 0.368178 | 0.3684667 | 0.368178 | 0 |
| 1735343760 | 0.368178 | 0.0011932 | 0.33 | 0.3669941 | 0.3688395 | 0.3662476 | 0 |
| 1735257420 | 0.3669848 | -0.000417 | -0.11 | 0.3674476 | 0.3676556 | 0.3661887 | 0 |
| 1735171020 | 0.3674021 | -2.2E-5 | -0.01 | 0.3674239 | 0.3761055 | 0.3672155 | 0 |
| 1735084620 | 0.3674239 | 0.000305 | 0.08 | 0.3671498 | 0.3710181 | 0.3666812 | 0 |
| 1734998220 | 0.3671189 | -0.001088 | -0.30 | 0.3682084 | 0.3686476 | 0.3664483 | 0 |
| 1734911820 | 0.3682066 | -2.7E-5 | -0.01 | 0.3682339 | 0.3684892 | 0.3677221 | 0 |
| 1734825420 | 0.3682339 | 6.7E-5 | 0.02 | 0.3681672 | 0.3682339 | 0.3677553 | 0 |
| 1734739020 | 0.3681672 | 0.002075 | 0.57 | 0.3660935 | 0.3694681 | 0.3654839 | 0 |
| 1734652620 | 0.3660922 | -0.00199 | -0.54 | 0.3682197 | 0.3710694 | 0.3660365 | 0 |
| 1734566220 | 0.3680821 | -0.004294 | -1.15 | 0.3723072 | 0.3726623 | 0.3679251 | 0 |
| 1734479820 | 0.3723765 | 0.0005959 | 0.16 | 0.371737 | 0.3728616 | 0.3709955 | 0 |
| 1734393420 | 0.3717806 | 0.0018769 | 0.51 | 0.369865 | 0.3719808 | 0.3697223 | 0 |
| 1734307020 | 0.3699037 | 0 | 0.00 | 0.3699037 | 0.3699037 | 0.3699037 | 0 |
| 1734220620 | 0.3699037 | 0 | 0.00 | 0.3699037 | 0.3699037 | 0.3699037 | 0 |
| 1734134220 | 0.3699037 | -0.001408 | -0.38 | 0.3713424 | 0.3711203 | 0.3692722 | 0 |
| 1734047820 | 0.3713114 | -0.002576 | -0.69 | 0.3739279 | 0.3745449 | 0.3709882 | 0 |
| 1733961420 | 0.3738876 | -0.000428 | -0.11 | 0.3743383 | 0.3744368 | 0.3724186 | 0 |
| 1733875020 | 0.3743155 | 0.0008943 | 0.24 | 0.3735471 | 0.3743516 | 0.3727683 | 0 |
| 1733788620 | 0.3734212 | -6.0E-5 | -0.02 | 0.3733856 | 0.3748993 | 0.3724847 | 0 |
| 1733702220 | 0.3734808 | 0.0002012 | 0.05 | 0.3732796 | 0.3738653 | 0.3730415 | 0 |
| 1733615820 | 0.3732796 | 0 | 0.00 | 0.3732796 | 0.3734821 | 0.3732796 | 0 |
| 1733529420 | 0.3732796 | -0.00048 | -0.13 | 0.3737854 | 0.3751888 | 0.3726641 | 0 |
| 1733443020 | 0.3737596 | 0.0016823 | 0.45 | 0.372012 | 0.3741013 | 0.3720785 | 0 |
| 1733356620 | 0.3720773 | 0.0007906 | 0.21 | 0.371218 | 0.3726519 | 0.3700834 | 0 |
| 1733270220 | 0.3712867 | 0.000556 | 0.15 | 0.3708329 | 0.3720077 | 0.3702042 | 0 |
| 1733183820 | 0.3707307 | -0.00124 | -0.33 | 0.3720921 | 0.3726847 | 0.3696177 | 0 |
| 1733097420 | 0.3719705 | -0.001248 | -0.33 | 0.3732188 | 0.3734009 | 0.3719161 | 0 |
| 1733011020 | 0.3732188 | 0.0002919 | 0.08 | 0.3729269 | 0.3732188 | 0.3729269 | 0 |
| 1732924620 | 0.3729269 | 0.0010346 | 0.28 | 0.3718886 | 0.3733961 | 0.3712407 | 0 |
| 1732838220 | 0.3718923 | 0.0005397 | 0.15 | 0.371357 | 0.3718923 | 0.3703937 | 0 |
| 1732751820 | 0.3713526 | 0.0030736 | 0.83 | 0.3682906 | 0.3718175 | 0.3680251 | 0 |
| 1732665420 | 0.368279 | 0.0009388 | 0.26 | 0.3671713 | 0.3695699 | 0.3668889 | 0 |
| 1732579020 | 0.3673402 | 0.0003789 | 0.10 | 0.3688755 | 0.3694822 | 0.3671328 | 0 |
| 1732492620 | 0.3669613 | 0 | 0.00 | 0.3669613 | 0.3669613 | 0.3669613 | 0 |
| 1732406220 | 0.3669613 | 0 | 0.00 | 0.3669613 | 0.3669613 | 0.3669613 | 0 |
| 1732319820 | 0.3669613 | -0.001736 | -0.47 | 0.3686936 | 0.3689512 | 0.3657108 | 0 |
| 1732233420 | 0.3686972 | -0.001975 | -0.53 | 0.3707083 | 0.3707699 | 0.3683911 | 0 |
| 1732147020 | 0.3706726 | -0.001243 | -0.33 | 0.3717657 | 0.3725179 | 0.3699889 | 0 |
| 1732060620 | 0.3719152 | 0.0005158 | 0.14 | 0.3714045 | 0.3719152 | 0.3695 | 0 |
| 1731974220 | 0.3713994 | 0.0017954 | 0.49 | 0.3696302 | 0.3715929 | 0.3694123 | 0 |
| 1731887820 | 0.369604 | -2.4E-5 | -0.01 | 0.3696281 | 0.3704792 | 0.3693832 | 0 |
| 1731801420 | 0.3696281 | 0 | 0.00 | 0.3696281 | 0.3699601 | 0.3696281 | 0 |
| 1731715020 | 0.3696281 | -0.001303 | -0.35 | 0.3709557 | 0.3719431 | 0.3690187 | 0 |
| 1731628620 | 0.3709315 | -0.001247 | -0.34 | 0.3722961 | 0.3725824 | 0.3698907 | 0 |
| 1731542220 | 0.3721786 | -0.00101 | -0.27 | 0.3731408 | 0.3739006 | 0.3716765 | 0 |
| 1731455820 | 0.3731885 | -0.003893 | -1.03 | 0.3771199 | 0.3763158 | 0.3726418 | 0 |
| 1731369420 | 0.3770813 | -0.001288 | -0.34 | 0.3783267 | 0.3785571 | 0.376529 | 0 |
| 1731283020 | 0.378369 | 3.0E-6 | 0.00 | 0.3777746 | 0.3787517 | 0.3777746 | 0 |
| 1731196620 | 0.3783661 | 0 | 0.00 | 0.3783661 | 0.3783661 | 0.3783661 | 0 |
| 1731110220 | 0.3783661 | -0.001964 | -0.52 | 0.3803037 | 0.3801378 | 0.3774366 | 0 |
| 1731023820 | 0.3803296 | 0.0029065 | 0.77 | 0.3773758 | 0.3810246 | 0.3778116 | 0 |
| 1730937420 | 0.3774231 | -0.004731 | -1.24 | 0.3820599 | 0.3787188 | 0.3758542 | 0 |
| 1730851020 | 0.3821545 | 0.0026838 | 0.71 | 0.3793981 | 0.3824135 | 0.37946 | 0 |
| 1730764620 | 0.3794707 | 1.8E-5 | 0.00 | 0.3794438 | 0.3807046 | 0.3788902 | 0 |
| 1730678220 | 0.3794525 | 0.0005649 | 0.15 | 0.3788876 | 0.3802844 | 0.3788876 | 0 |
| 1730591820 | 0.3788876 | 0.000369 | 0.10 | 0.3785186 | 0.3788876 | 0.3785186 | 0 |
| 1730505420 | 0.3785186 | 0.0006922 | 0.18 | 0.3777861 | 0.3802379 | 0.3773991 | 0 |
| 1730419020 | 0.3778264 | -0.001798 | -0.47 | 0.3795437 | 0.3808023 | 0.3763487 | 0 |
| 1730332620 | 0.3796249 | -0.001558 | -0.41 | 0.3811475 | 0.3819402 | 0.3789597 | 0 |
| 1730246220 | 0.3811829 | 0.0011744 | 0.31 | 0.3800633 | 0.3814721 | 0.3795922 | 0 |
| 1730159820 | 0.3800085 | 0.000444 | 0.12 | 0.3795869 | 0.3808237 | 0.3790185 | 0 |
| 1730073420 | 0.3795645 | -0.000158 | -0.04 | 0.3797227 | 0.3803525 | 0.3795178 | 0 |
| 1729986960 | 0.3797227 | 0 | 0.00 | 0.3797227 | 0.3797227 | 0.3797227 | 0 |
| 1729900620 | 0.3797227 | -0.00025 | -0.07 | 0.3799705 | 0.3807582 | 0.3794373 | 0 |
| 1729814220 | 0.3799724 | 0.0017537 | 0.46 | 0.3783302 | 0.3804376 | 0.3784962 | 0 |
| 1729727820 | 0.3782187 | -0.002063 | -0.54 | 0.3802542 | 0.3806223 | 0.3780745 | 0 |
| 1729641420 | 0.3802816 | 1.1E-5 | 0.00 | 0.3802739 | 0.3812517 | 0.3792371 | 0 |
| 1729555020 | 0.3802703 | -0.00204 | -0.53 | 0.3823343 | 0.3822901 | 0.3800635 | 0 |
| 1729468620 | 0.3823101 | -0.000221 | -0.06 | 0.3825312 | 0.3832675 | 0.3820036 | 0 |
| 1729382220 | 0.3825312 | 0.0001607 | 0.04 | 0.3823705 | 0.3825312 | 0.3823705 | 0 |
| 1729295820 | 0.3823705 | 0.0010777 | 0.28 | 0.3812742 | 0.382881 | 0.3813144 | 0 |
| 1729209420 | 0.3812928 | 0.0007574 | 0.20 | 0.3804544 | 0.3817477 | 0.3800523 | 0 |
| 1729123020 | 0.3805354 | -0.002245 | -0.59 | 0.3826527 | 0.3830297 | 0.3801179 | 0 |
| 1729036620 | 0.3827809 | 8.0E-5 | 0.02 | 0.3827983 | 0.3837628 | 0.3819493 | 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
