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 | 0.002025 | 0.120566573587 | 1.67957 | 1.69519 | 1.6731 | 0 | 0 | FX |
| 4 | -0.001605 | -0.0953540874525 | 1.6832 | 1.69519 | 1.660655 | 0 | 0 | FX |
| 12 | -0.023365 | -1.37041338213 | 1.70496 | 1.72154 | 1.660655 | 0 | 0 | FX |
| 26 | 5.00000000003E-6 | 0.000297337638784 | 1.68159 | 1.72738 | 1.660655 | 0 | 0 | FX |
| 52 | -0.01209 | -0.71382813215 | 1.693685 | 1.7479 | 1.660655 | 0 | 0 | FX |
| 156 | -0.13888 | -7.62877820349 | 1.820475 | 17.159758 | 1.50339 | 0 | 0 | FX |
| 260 | -0.1108 | -6.18167312451 | 1.792395 | 17.159758 | 0.01641 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 1.67907 | -0.01 | -0.42 | 1.68619 | 1.68776 | 1.6731 | 0 |
| 1738799820 | 1.6862 | -0 | -0.08 | 1.68791 | 1.692245 | 1.68399 | 0 |
| 1738713420 | 1.687585 | -0 | -0.18 | 1.690925 | 1.689425 | 1.6821 | 0 |
| 1738627020 | 1.690695 | 0.01 | 0.52 | 1.681265 | 1.69519 | 1.676175 | 0 |
| 1738540620 | 1.681875 | -0 | -0.00 | 1.6819 | 1.688045 | 1.67658 | 0 |
| 1738454220 | 1.6819 | 0 | 0.00 | 1.6819 | 1.6819 | 1.6819 | 0 |
| 1738367820 | 1.6819 | 0 | 0.14 | 1.679585 | 1.687655 | 1.6792 | 0 |
| 1738281420 | 1.67953 | -0 | -0.05 | 1.680395 | 1.6826 | 1.6774 | 0 |
| 1738195020 | 1.68031 | -0 | -0.04 | 1.68121 | 1.682435 | 1.675185 | 0 |
| 1738108620 | 1.68105 | 0 | 0.01 | 1.680815 | 1.684485 | 1.678295 | 0 |
| 1738022220 | 1.68091 | 0 | 0.05 | 1.68002 | 1.68188 | 1.67635 | 0 |
| 1737935820 | 1.6801 | 0 | 0.00 | 1.6801 | 1.6801 | 1.6801 | 0 |
| 1737849420 | 1.6801 | 0 | 0.00 | 1.6801 | 1.6801 | 1.6801 | 0 |
| 1737763020 | 1.6801 | 0.01 | 0.30 | 1.677295 | 1.681425 | 1.6686 | 0 |
| 1737676620 | 1.6750799 | 0.01 | 0.38 | 1.66895 | 1.6754 | 1.66878 | 0 |
| 1737590220 | 1.668795 | -0 | -0.14 | 1.671405 | 1.6738 | 1.667695 | 0 |
| 1737503820 | 1.67111 | 0 | 0.02 | 1.671025 | 1.672655 | 1.6638 | 0 |
| 1737417420 | 1.67079 | 0.01 | 0.39 | 1.66482 | 1.6772 | 1.660655 | 0 |
| 1737331020 | 1.664285 | -0 | -0.10 | 1.66492 | 1.668085 | 1.663255 | 0 |
| 1737244620 | 1.666 | 0 | 0.00 | 1.666 | 1.666 | 1.666 | 0 |
| 1737158220 | 1.666 | -0.01 | -0.39 | 1.67249 | 1.67086 | 1.662615 | 0 |
| 1737071820 | 1.672455 | -0 | -0.02 | 1.6728 | 1.67515 | 1.66635 | 0 |
| 1736985420 | 1.67281 | 0 | 0.21 | 1.669225 | 1.680035 | 1.6642999 | 0 |
| 1736899020 | 1.66928 | -0 | -0.26 | 1.673305 | 1.6748 | 1.66345 | 0 |
| 1736812620 | 1.673605 | -0 | -0.00 | 1.673895 | 1.6786 | 1.66347 | 0 |
| 1736726220 | 1.673645 | -0 | -0.05 | 1.6744 | 1.67546 | 1.671235 | 0 |
| 1736639820 | 1.6744 | 0 | 0.00 | 1.6744 | 1.6744 | 1.6744 | 0 |
| 1736553420 | 1.6744 | -0.01 | -0.51 | 1.6832 | 1.6894 | 1.67323 | 0 |
| 1736467020 | 1.682995 | -0.01 | -0.46 | 1.690895 | 1.6887 | 1.677675 | 0 |
| 1736380620 | 1.690825 | -0.01 | -0.70 | 1.702665 | 1.70551 | 1.687685 | 0 |
| 1736294220 | 1.70277 | -0 | -0.20 | 1.70614 | 1.7105 | 1.699125 | 0 |
| 1736207820 | 1.70615 | 0 | 0.16 | 1.703095 | 1.70869 | 1.70063 | 0 |
| 1736121420 | 1.7034 | 0 | 0.07 | 1.70221 | 1.70448 | 1.699 | 0 |
| 1736035020 | 1.70221 | 0 | 0.00 | 1.70221 | 1.70221 | 1.70221 | 0 |
| 1735948620 | 1.70221 | 0.01 | 0.40 | 1.695395 | 1.7038 | 1.6962 | 0 |
| 1735862220 | 1.695435 | -0.01 | -0.82 | 1.70973 | 1.7063 | 1.69133 | 0 |
| 1735775820 | 1.709405 | 0 | 0.21 | 1.7086 | 1.71153 | 1.70589 | 0 |
| 1735689420 | 1.70581 | 0 | 0.00 | 1.70581 | 1.70581 | 1.70581 | 0 |
| 1735603020 | 1.70581 | -0 | -0.13 | 1.70825 | 1.708935 | 1.69901 | 0 |
| 1735516620 | 1.708045 | -0 | -0.04 | 1.7088 | 1.71003 | 1.706975 | 0 |
| 1735430220 | 1.7088 | 0 | 0.00 | 1.7088 | 1.7088 | 1.7088 | 0 |
| 1735343760 | 1.7088 | 0.01 | 0.37 | 1.702485 | 1.70945 | 1.7009 | 0 |
| 1735257420 | 1.702435 | -0 | -0.13 | 1.70478 | 1.70492 | 1.6996 | 0 |
| 1735171020 | 1.70471 | 0 | 0.02 | 1.7042 | 1.70683 | 1.700185 | 0 |
| 1735084620 | 1.7044 | 0 | 0.21 | 1.70105 | 1.7087 | 1.70154 | 0 |
| 1734998220 | 1.700885 | -0 | -0.16 | 1.70366 | 1.705 | 1.698325 | 0 |
| 1734911820 | 1.70365 | -0 | -0.02 | 1.704 | 1.70463 | 1.70183 | 0 |
| 1734825420 | 1.704 | 0 | 0.00 | 1.704 | 1.704 | 1.704 | 0 |
| 1734739020 | 1.704 | 0 | 0.12 | 1.702135 | 1.7083 | 1.696435 | 0 |
| 1734652620 | 1.702025 | -0.01 | -0.64 | 1.71352 | 1.72154 | 1.701375 | 0 |
| 1734566220 | 1.712965 | -0 | -0.16 | 1.71545 | 1.719895 | 1.712075 | 0 |
| 1734479820 | 1.71576 | 0 | 0.20 | 1.71213 | 1.716965 | 1.71097 | 0 |
| 1734393420 | 1.7123 | 0.01 | 0.59 | 1.70228 | 1.7142 | 1.703275 | 0 |
| 1734307020 | 1.7023 | 0 | 0.00 | 1.7023 | 1.7023 | 1.7023 | 0 |
| 1734220620 | 1.7023 | 0 | 0.00 | 1.7023 | 1.7023 | 1.7023 | 0 |
| 1734134220 | 1.7023 | -0 | -0.29 | 1.70717 | 1.70731 | 1.70129 | 0 |
| 1734047820 | 1.707195 | -0.01 | -0.41 | 1.71452 | 1.7166 | 1.7058 | 0 |
| 1733961420 | 1.7143 | 0 | 0.02 | 1.71412 | 1.7155 | 1.7098 | 0 |
| 1733875020 | 1.713975 | 0.01 | 0.30 | 1.70873 | 1.7144 | 1.7067 | 0 |
| 1733788620 | 1.708825 | -0 | -0.06 | 1.709875 | 1.7124 | 1.70555 | 0 |
| 1733702220 | 1.709925 | -0 | -0.06 | 1.710985 | 1.712245 | 1.70892 | 0 |
| 1733615820 | 1.710985 | 0 | 0.00 | 1.710985 | 1.710985 | 1.710985 | 0 |
| 1733529420 | 1.710985 | 0 | 0.18 | 1.70798 | 1.7135 | 1.7063 | 0 |
| 1733443020 | 1.7079 | 0 | 0.07 | 1.706545 | 1.71159 | 1.7054 | 0 |
| 1733356620 | 1.706705 | 0 | 0.13 | 1.704525 | 1.70863 | 1.701265 | 0 |
| 1733270220 | 1.70453 | 0 | 0.12 | 1.702585 | 1.706435 | 1.70098 | 0 |
| 1733183820 | 1.7025 | -0 | -0.04 | 1.70373 | 1.711 | 1.7002 | 0 |
| 1733097420 | 1.703145 | -0 | -0.16 | 1.7059 | 1.707015 | 1.700535 | 0 |
| 1733011020 | 1.7059 | 0 | 0.00 | 1.7059 | 1.7059 | 1.7059 | 0 |
| 1732924620 | 1.7059 | 0 | 0.17 | 1.70302 | 1.7071 | 1.69943 | 0 |
| 1732838220 | 1.702985 | 0 | 0.18 | 1.6998 | 1.7056 | 1.6993 | 0 |
| 1732751820 | 1.69996 | 0.01 | 0.45 | 1.692025 | 1.701285 | 1.692185 | 0 |
| 1732665420 | 1.69237 | 0 | 0.05 | 1.69118 | 1.696 | 1.689325 | 0 |
| 1732579020 | 1.69159 | 0 | 0.24 | 1.691175 | 1.6954 | 1.6898 | 0 |
| 1732492620 | 1.6876 | 0 | 0.00 | 1.6876 | 1.6876 | 1.6876 | 0 |
| 1732406220 | 1.6876 | 0 | 0.00 | 1.6876 | 1.6876 | 1.6876 | 0 |
| 1732319820 | 1.6876 | -0.01 | -0.42 | 1.69484 | 1.6934 | 1.684155 | 0 |
| 1732233420 | 1.694635 | -0 | -0.26 | 1.699145 | 1.699725 | 1.691265 | 0 |
| 1732147020 | 1.699025 | 0 | 0.12 | 1.69706 | 1.702575 | 1.69792 | 0 |
| 1732060620 | 1.697065 | 0 | 0.01 | 1.69698 | 1.69872 | 1.691065 | 0 |
| 1731974220 | 1.696945 | 0 | 0.18 | 1.69359 | 1.699095 | 1.69538 | 0 |
| 1731887820 | 1.69384 | -0 | -0.02 | 1.694105 | 1.69824 | 1.692665 | 0 |
| 1731801420 | 1.694105 | 0 | 0.00 | 1.694105 | 1.694105 | 1.694105 | 0 |
| 1731715020 | 1.694105 | -0.01 | -0.64 | 1.7049 | 1.704 | 1.6923 | 0 |
| 1731628620 | 1.7051 | -0 | -0.08 | 1.70634 | 1.7085 | 1.702155 | 0 |
| 1731542220 | 1.70643 | 0 | 0.06 | 1.70538 | 1.7085 | 1.7008 | 0 |
| 1731455820 | 1.70545 | -0.01 | -0.61 | 1.71605 | 1.717 | 1.7044 | 0 |
| 1731369420 | 1.71595 | 0 | 0.06 | 1.714845 | 1.7181 | 1.714485 | 0 |
| 1731283020 | 1.71495 | 0 | 0.13 | 1.7127 | 1.715125 | 1.707725 | 0 |
| 1731196620 | 1.7127 | 0 | 0.00 | 1.7127 | 1.7127 | 1.7127 | 0 |
| 1731110220 | 1.7127 | -0 | -0.09 | 1.71472 | 1.71595 | 1.710055 | 0 |
| 1731023820 | 1.7143 | -0 | -0.19 | 1.71756 | 1.71941 | 1.711405 | 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
