Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001964 | 0.384783422182 | 0.0510417 | 0.0512381 | 0.050781 | 0 | 0 | FX |
| 4 | -0.001436 | -2.72619750504 | 0.0526741 | 0.0531444 | 0.050781 | 0 | 0 | FX |
| 12 | -0.0015161 | -2.87389440082 | 0.0527542 | 0.0557963 | 0.050781 | 0 | 0 | FX |
| 26 | 0.0025646 | 5.26898620399 | 0.0486735 | 0.0557963 | 0.0469246 | 0 | 0 | FX |
| 52 | -0.0112518 | -18.0057897356 | 0.0624899 | 0.0624899 | 0.0469246 | 0 | 0 | FX |
| 156 | -0.0580284 | -53.1072195046 | 0.1092665 | 0.1104881 | 0.0469246 | 0 | 0 | FX |
| 260 | -0.0926869 | -64.3994441549 | 0.143925 | 0.1542525 | 0.0469246 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 0.0512381 | 0.0003343 | 0.66 | 0.050781 | 0.0512381 | 0.050781 | 0 |
| 1740700620 | 0.0509038 | -7.3E-5 | -0.14 | 0.0508778 | 0.0509038 | 0.0508778 | 0 |
| 1740614220 | 0.0509769 | -3.6E-5 | -0.07 | 0.05107 | 0.05107 | 0.0509769 | 0 |
| 1740527820 | 0.0510131 | -3.2E-5 | -0.06 | 0.0510943 | 0.0510943 | 0.0510131 | 0 |
| 1740441420 | 0.051045 | 0.0001267 | 0.25 | 0.0510417 | 0.051045 | 0.0510417 | 0 |
| 1740355020 | 0.0509183 | 0 | 0.00 | 0.0509183 | 0.0509183 | 0.0509183 | 0 |
| 1740268620 | 0.0509183 | 0 | 0.00 | 0.0509183 | 0.0509183 | 0.0509183 | 0 |
| 1740182220 | 0.0509183 | -0.000158 | -0.31 | 0.0511299 | 0.0511299 | 0.0509183 | 0 |
| 1740095820 | 0.0510768 | -0.000209 | -0.41 | 0.0512573 | 0.0512573 | 0.0510768 | 0 |
| 1740009420 | 0.0512858 | 0.0001015 | 0.20 | 0.0510715 | 0.0512858 | 0.0510715 | 0 |
| 1739923020 | 0.0511843 | -0.000164 | -0.32 | 0.0512668 | 0.0512668 | 0.0511843 | 0 |
| 1739836620 | 0.0513483 | -0.000117 | -0.23 | 0.0515545 | 0.0515545 | 0.0513483 | 0 |
| 1739750220 | 0.0514655 | 0 | 0.00 | 0.0514655 | 0.0514655 | 0.0514655 | 0 |
| 1739663820 | 0.0514655 | 0 | 0.00 | 0.0514655 | 0.0514655 | 0.0514655 | 0 |
| 1739577420 | 0.0514655 | -0.000387 | -0.75 | 0.0517928 | 0.0517928 | 0.0514222 | 0 |
| 1739491020 | 0.0518529 | -0.000115 | -0.22 | 0.0520815 | 0.0520815 | 0.0518529 | 0 |
| 1739404620 | 0.0519679 | -0.000351 | -0.67 | 0.0521457 | 0.0521457 | 0.0519679 | 0 |
| 1739318220 | 0.0523187 | 0.0001408 | 0.27 | 0.0523187 | 0.0523187 | 0.0521779 | 0 |
| 1739231820 | 0.0521779 | 0.0002203 | 0.42 | 0.051869 | 0.0521779 | 0.0518647 | 0 |
| 1739145420 | 0.0519576 | 0 | 0.00 | 0.0519576 | 0.0519576 | 0.0519576 | 0 |
| 1739059020 | 0.0519576 | 0 | 0.00 | 0.0519576 | 0.0519576 | 0.0519576 | 0 |
| 1738972620 | 0.0519576 | -0.000514 | -0.98 | 0.0523428 | 0.0523428 | 0.0519576 | 0 |
| 1738886220 | 0.0524713 | 0.000665 | 1.28 | 0.0518556 | 0.0524713 | 0.0518556 | 0 |
| 1738799820 | 0.0518063 | -0.000562 | -1.07 | 0.0523321 | 0.0523321 | 0.0518063 | 0 |
| 1738713420 | 0.0523686 | -0.000776 | -1.46 | 0.0530617 | 0.0530617 | 0.0523686 | 0 |
| 1738627020 | 0.0531444 | 0.0007213 | 1.38 | 0.052482 | 0.0531444 | 0.052482 | 0 |
| 1738540620 | 0.0524231 | -0.000235 | -0.45 | 0.0526741 | 0.0526741 | 0.0522606 | 0 |
| 1738454220 | 0.0526583 | 0 | 0.00 | 0.0526583 | 0.0526583 | 0.0526583 | 0 |
| 1738367820 | 0.0526583 | 3.2E-5 | 0.06 | 0.0526111 | 0.0526583 | 0.0526111 | 0 |
| 1738281420 | 0.0526259 | -9.0E-5 | -0.17 | 0.0526801 | 0.0526801 | 0.0526259 | 0 |
| 1738195020 | 0.052716 | -5.1E-5 | -0.10 | 0.0527832 | 0.0527694 | 0.052716 | 0 |
| 1738108620 | 0.0527668 | 0.000129 | 0.25 | 0.0524694 | 0.0527668 | 0.0524694 | 0 |
| 1738022220 | 0.0526378 | -0.000352 | -0.66 | 0.0527324 | 0.0527324 | 0.0526378 | 0 |
| 1737935820 | 0.0529902 | 0 | 0.00 | 0.0529902 | 0.0529902 | 0.0529902 | 0 |
| 1737849420 | 0.0529902 | 0 | 0.00 | 0.0529902 | 0.0529902 | 0.0529902 | 0 |
| 1737763020 | 0.0529902 | -0.000623 | -1.16 | 0.0534913 | 0.0534913 | 0.0529902 | 0 |
| 1737676620 | 0.0536131 | 0.0001983 | 0.37 | 0.0534171 | 0.0536131 | 0.0534171 | 0 |
| 1737590220 | 0.0534148 | -0.000865 | -1.59 | 0.0541709 | 0.0541709 | 0.0534148 | 0 |
| 1737503820 | 0.05428 | -0.000247 | -0.45 | 0.0544509 | 0.0544509 | 0.05428 | 0 |
| 1737417420 | 0.0545267 | -0.000495 | -0.90 | 0.0549695 | 0.0549695 | 0.0545267 | 0 |
| 1737331020 | 0.0550213 | 0 | 0.00 | 0.0550213 | 0.0550213 | 0.0550213 | 0 |
| 1737244620 | 0.0550213 | 1.1E-5 | 0.02 | 0.0550213 | 0.0550213 | 0.0550102 | 0 |
| 1737158220 | 0.0550102 | 7.8E-5 | 0.14 | 0.0549427 | 0.0550102 | 0.0549427 | 0 |
| 1737071820 | 0.0549323 | -0.000301 | -0.54 | 0.0550973 | 0.0550973 | 0.0549323 | 0 |
| 1736985420 | 0.0552329 | -0.000166 | -0.30 | 0.0555369 | 0.0555369 | 0.0552329 | 0 |
| 1736899020 | 0.0553994 | -0.000397 | -0.71 | 0.055622 | 0.055622 | 0.0553994 | 0 |
| 1736812620 | 0.0557963 | 0.0006853 | 1.24 | 0.0552867 | 0.0557963 | 0.0552867 | 0 |
| 1736726220 | 0.055111 | 0 | 0.00 | 0.055111 | 0.055111 | 0.055111 | 0 |
| 1736639820 | 0.055111 | 4.0E-6 | 0.01 | 0.055111 | 0.055111 | 0.055107 | 0 |
| 1736553420 | 0.055107 | -6.0E-5 | -0.11 | 0.0551067 | 0.055107 | 0.0551067 | 0 |
| 1736467020 | 0.0551669 | 0.0001925 | 0.35 | 0.0550568 | 0.0551669 | 0.0550568 | 0 |
| 1736380620 | 0.0549744 | 0.0008518 | 1.57 | 0.0540577 | 0.0549744 | 0.0540577 | 0 |
| 1736294220 | 0.0541226 | 0.0001197 | 0.22 | 0.0539395 | 0.0541226 | 0.0539395 | 0 |
| 1736207820 | 0.0540029 | -0.00082 | -1.50 | 0.0547828 | 0.0547828 | 0.0540029 | 0 |
| 1736121420 | 0.0548224 | 0 | 0.00 | 0.0548224 | 0.0548224 | 0.0548224 | 0 |
| 1736035020 | 0.0548224 | -3.0E-6 | -0.01 | 0.0548224 | 0.054825 | 0.0548224 | 0 |
| 1735948620 | 0.054825 | 0.0001582 | 0.29 | 0.054602 | 0.054825 | 0.054602 | 0 |
| 1735862220 | 0.0546668 | 0.0004486 | 0.83 | 0.0546668 | 0.0546668 | 0.0542182 | 0 |
| 1735775820 | 0.0542182 | 0.00021 | 0.39 | 0.0542182 | 0.0542182 | 0.0542182 | 0 |
| 1735689420 | 0.0540082 | 0 | 0.00 | 0.0540082 | 0.0540082 | 0.0540082 | 0 |
| 1735603020 | 0.0540082 | -0.000189 | -0.35 | 0.0540053 | 0.0540082 | 0.0540053 | 0 |
| 1735516620 | 0.0541969 | 0 | 0.00 | 0.0541969 | 0.0541969 | 0.0541969 | 0 |
| 1735430220 | 0.0541969 | 3.7E-5 | 0.07 | 0.0541969 | 0.0541969 | 0.0541604 | 0 |
| 1735343760 | 0.0541604 | 0.0007604 | 1.42 | 0.0541604 | 0.0541604 | 0.0534 | 0 |
| 1735257420 | 0.0534 | 0 | 0.00 | 0.0534 | 0.0534 | 0.0534 | 0 |
| 1735171020 | 0.0534 | -0.000866 | -1.60 | 0.0534 | 0.0542665 | 0.0534 | 0 |
| 1735084620 | 0.0542665 | -5.0E-6 | -0.01 | 0.0542976 | 0.0542976 | 0.0542665 | 0 |
| 1734998220 | 0.0542711 | -0.000127 | -0.23 | 0.054299 | 0.054299 | 0.0542711 | 0 |
| 1734911820 | 0.0543978 | 0 | 0.00 | 0.0543978 | 0.0543978 | 0.0543978 | 0 |
| 1734825420 | 0.0543978 | -4.0E-6 | -0.01 | 0.0543978 | 0.0544021 | 0.0543978 | 0 |
| 1734739020 | 0.0544021 | 0.000428 | 0.79 | 0.0542569 | 0.0544021 | 0.0542569 | 0 |
| 1734652620 | 0.0539741 | 0.0004766 | 0.89 | 0.0534243 | 0.0539741 | 0.0534243 | 0 |
| 1734566220 | 0.0534975 | -2.0E-6 | -0.00 | 0.0535768 | 0.0535768 | 0.0534975 | 0 |
| 1734479820 | 0.0534993 | -0.000307 | -0.57 | 0.0537667 | 0.0537667 | 0.0534993 | 0 |
| 1734393420 | 0.0538063 | -1.8E-5 | -0.03 | 0.0539926 | 0.0539926 | 0.0538063 | 0 |
| 1734307020 | 0.0538243 | 0 | 0.00 | 0.0538243 | 0.0538243 | 0.0538243 | 0 |
| 1734220620 | 0.0538243 | 0 | 0.00 | 0.0538243 | 0.0538243 | 0.0538243 | 0 |
| 1734134220 | 0.0538243 | 0.0002313 | 0.43 | 0.0537002 | 0.0538243 | 0.0537002 | 0 |
| 1734047820 | 0.053593 | 0.0001599 | 0.30 | 0.0532932 | 0.053593 | 0.0532932 | 0 |
| 1733961420 | 0.0534331 | 0.0002819 | 0.53 | 0.0530721 | 0.0534331 | 0.0530721 | 0 |
| 1733875020 | 0.0531512 | 0.000295 | 0.56 | 0.0528281 | 0.0531512 | 0.0528371 | 0 |
| 1733788620 | 0.0528562 | 0.000138 | 0.26 | 0.0526864 | 0.0528562 | 0.0526864 | 0 |
| 1733702220 | 0.0527182 | -3.6E-5 | -0.07 | 0.052737 | 0.052737 | 0.0527182 | 0 |
| 1733615820 | 0.0527542 | 4.6E-5 | 0.09 | 0.0527542 | 0.0527542 | 0.0527087 | 0 |
| 1733529420 | 0.0527087 | -1.8E-5 | -0.03 | 0.0528198 | 0.0528198 | 0.0527087 | 0 |
| 1733443020 | 0.0527265 | 0.0001818 | 0.35 | 0.0525415 | 0.0527265 | 0.0525415 | 0 |
| 1733356620 | 0.0525447 | 0.0004179 | 0.80 | 0.0520243 | 0.0525447 | 0.0520243 | 0 |
| 1733270220 | 0.0521268 | 0.0004972 | 0.96 | 0.0516782 | 0.0521268 | 0.0516782 | 0 |
| 1733183820 | 0.0516296 | 0.0003115 | 0.61 | 0.0511787 | 0.0516296 | 0.0511787 | 0 |
| 1733097420 | 0.0513181 | 0 | 0.00 | 0.0513181 | 0.0513181 | 0.0513181 | 0 |
| 1733011020 | 0.0513181 | 2.9E-5 | 0.06 | 0.0513181 | 0.0513181 | 0.0512891 | 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
