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 | -0.0054124 | -0.578025916117 | 0.9363594 | 0.9373218 | 0.9306955 | 0 | 0 | FX |
| 4 | -0.0044872 | -0.47969167687 | 0.9354342 | 0.9388083 | 0.9306955 | 0 | 0 | FX |
| 12 | -0.0048496 | -0.518232273979 | 0.9357966 | 0.9429922 | 0.919994 | 0 | 0 | FX |
| 26 | 0.0215949 | 2.37475670865 | 0.9093521 | 0.9429922 | 0.9009102 | 0 | 0 | FX |
| 52 | 0.0244797 | 2.70056073727 | 0.9064673 | 0.9429922 | 0.9009102 | 0 | 0 | FX |
| 156 | 0.1228312 | 15.1997028149 | 0.8081158 | 0.9429922 | 0.8065524 | 0 | 0 | FX |
| 260 | 0.0465357 | 5.26177130482 | 0.8844113 | 0.9429922 | 0.8052721 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 0.930947 | 0 | 0.00 | 0.930947 | 0.930947 | 0.930947 | 0 |
| 1741391820 | 0.930947 | -0.002 | -0.21 | 0.9329623 | 0.9333105 | 0.9306955 | 0 |
| 1741305420 | 0.9329473 | -0.000144 | -0.02 | 0.9331034 | 0.9331628 | 0.9326833 | 0 |
| 1741219020 | 0.9330914 | -0.001645 | -0.18 | 0.9347071 | 0.9350349 | 0.9328177 | 0 |
| 1741132620 | 0.9347365 | -0.001971 | -0.21 | 0.9366951 | 0.9373218 | 0.9346554 | 0 |
| 1741046220 | 0.9367072 | 0.0002509 | 0.03 | 0.9364214 | 0.9368487 | 0.9365039 | 0 |
| 1740959820 | 0.9364563 | 9.7E-5 | 0.01 | 0.9363594 | 0.9366111 | 0.9363534 | 0 |
| 1740873420 | 0.9363594 | 0 | 0.00 | 0.9363594 | 0.9363594 | 0.9363594 | 0 |
| 1740787020 | 0.9363594 | -0.000519 | -0.06 | 0.9368663 | 0.9369681 | 0.9363293 | 0 |
| 1740700620 | 0.9368783 | 0.0029037 | 0.31 | 0.933968 | 0.9369145 | 0.9334559 | 0 |
| 1740614220 | 0.9339746 | 0.0015758 | 0.17 | 0.9323934 | 0.9340702 | 0.9323574 | 0 |
| 1740527820 | 0.9323988 | 5.3E-5 | 0.01 | 0.9322854 | 0.9324839 | 0.932057 | 0 |
| 1740441420 | 0.9323454 | -0.000859 | -0.09 | 0.9332046 | 0.9330959 | 0.9321835 | 0 |
| 1740355020 | 0.9332046 | 0 | 0.00 | 0.9332046 | 0.9332046 | 0.9332046 | 0 |
| 1740268620 | 0.9332046 | 0 | 0.00 | 0.9332046 | 0.9332046 | 0.9332046 | 0 |
| 1740182220 | 0.9332046 | 0.0001 | 0.01 | 0.9330681 | 0.9339941 | 0.9331505 | 0 |
| 1740095820 | 0.9331047 | -0.00335 | -0.36 | 0.9364872 | 0.9368468 | 0.9330015 | 0 |
| 1740009420 | 0.9364547 | 9.3E-5 | 0.01 | 0.9363528 | 0.936639 | 0.9359458 | 0 |
| 1739923020 | 0.9363612 | 0.0040124 | 0.43 | 0.9323368 | 0.9364804 | 0.9323104 | 0 |
| 1739836620 | 0.9323488 | 0.0005151 | 0.06 | 0.9320103 | 0.9325351 | 0.932205 | 0 |
| 1739750220 | 0.9318337 | 0 | 0.00 | 0.9318337 | 0.9318337 | 0.9318337 | 0 |
| 1739663820 | 0.9318337 | 0 | 0.00 | 0.9318337 | 0.9318337 | 0.9318337 | 0 |
| 1739577420 | 0.9318337 | -0.004185 | -0.45 | 0.9360171 | 0.9367544 | 0.93175 | 0 |
| 1739491020 | 0.9360189 | -0.002297 | -0.24 | 0.9383184 | 0.9388083 | 0.9358915 | 0 |
| 1739404620 | 0.9383159 | 0.0004881 | 0.05 | 0.9378627 | 0.9386054 | 0.9381323 | 0 |
| 1739318220 | 0.9378278 | -4.7E-5 | -0.01 | 0.9378829 | 0.9378892 | 0.9373576 | 0 |
| 1739231820 | 0.9378751 | 0.0024325 | 0.26 | 0.9354342 | 0.9383911 | 0.9356662 | 0 |
| 1739145420 | 0.9354426 | 0 | 0.00 | 0.9354426 | 0.9354426 | 0.9354426 | 0 |
| 1739059020 | 0.9354426 | 0 | 0.00 | 0.9354426 | 0.9354426 | 0.9354426 | 0 |
| 1738972620 | 0.9354426 | -0.000621 | -0.07 | 0.936075 | 0.9361529 | 0.9353921 | 0 |
| 1738886220 | 0.9360636 | 0.0022337 | 0.24 | 0.9338168 | 0.936819 | 0.9351995 | 0 |
| 1738799820 | 0.9338299 | 0.011402 | 1.24 | 0.9224332 | 0.9351339 | 0.9331976 | 0 |
| 1738713420 | 0.9224279 | -0.000923 | -0.10 | 0.9234016 | 0.9234042 | 0.920862 | 0 |
| 1738627020 | 0.9233513 | 0.0013994 | 0.15 | 0.9219561 | 0.9305009 | 0.9226347 | 0 |
| 1738540620 | 0.9219519 | -0.000491 | -0.05 | 0.9222477 | 0.9222477 | 0.9219425 | 0 |
| 1738454220 | 0.922443 | 0 | 0.00 | 0.922443 | 0.922443 | 0.922443 | 0 |
| 1738367820 | 0.922443 | 0.0006871 | 0.07 | 0.9219184 | 0.9227195 | 0.9217407 | 0 |
| 1738281420 | 0.9217559 | 0.0016227 | 0.18 | 0.9201686 | 0.9226291 | 0.9199993 | 0 |
| 1738195020 | 0.9201332 | -0.010692 | -1.15 | 0.9308164 | 0.9309479 | 0.919994 | 0 |
| 1738108620 | 0.9308254 | -0.000174 | -0.02 | 0.9310281 | 0.9311292 | 0.930543 | 0 |
| 1738022220 | 0.9309995 | 0.0008199 | 0.09 | 0.9300937 | 0.9327882 | 0.9300996 | 0 |
| 1737935820 | 0.9301796 | 0 | 0.00 | 0.9301796 | 0.9301796 | 0.9301796 | 0 |
| 1737849420 | 0.9301796 | 0 | 0.00 | 0.9301796 | 0.9301796 | 0.9301796 | 0 |
| 1737763020 | 0.9301796 | -0.005341 | -0.57 | 0.9354894 | 0.9357665 | 0.9295062 | 0 |
| 1737676620 | 0.9355211 | 0.0017453 | 0.19 | 0.933813 | 0.9358093 | 0.9344013 | 0 |
| 1737590220 | 0.9337758 | -0.000192 | -0.02 | 0.9339548 | 0.9338278 | 0.9265822 | 0 |
| 1737503820 | 0.9339674 | -0.00612 | -0.65 | 0.9400737 | 0.9408768 | 0.9338474 | 0 |
| 1737417420 | 0.940087 | -0.000884 | -0.09 | 0.9409712 | 0.940293 | 0.9395315 | 0 |
| 1737331020 | 0.9409706 | 0.0001674 | 0.02 | 0.9408032 | 0.9409796 | 0.9408032 | 0 |
| 1737244620 | 0.9408032 | 0 | 0.00 | 0.9408032 | 0.9408032 | 0.9408032 | 0 |
| 1737158220 | 0.9408032 | -0.000675 | -0.07 | 0.9414822 | 0.941445 | 0.940799 | 0 |
| 1737071820 | 0.9414786 | -0.000185 | -0.02 | 0.9416338 | 0.9416549 | 0.9412693 | 0 |
| 1736985420 | 0.9416641 | 0.0001113 | 0.01 | 0.9415444 | 0.9419315 | 0.9411742 | 0 |
| 1736899020 | 0.9415528 | -2.5E-5 | -0.00 | 0.9415772 | 0.9418861 | 0.9414363 | 0 |
| 1736812620 | 0.9415778 | -8.4E-5 | -0.01 | 0.9416597 | 0.9417885 | 0.9414709 | 0 |
| 1736726220 | 0.9416621 | 5.1E-5 | 0.01 | 0.9416108 | 0.9416918 | 0.9416108 | 0 |
| 1736639820 | 0.9416108 | 0 | 0.00 | 0.9416108 | 0.9416108 | 0.9416108 | 0 |
| 1736553420 | 0.9416108 | -0.000565 | -0.06 | 0.9421644 | 0.9423238 | 0.9412784 | 0 |
| 1736467020 | 0.9421753 | -0.000232 | -0.02 | 0.9424225 | 0.942602 | 0.9419836 | 0 |
| 1736380620 | 0.9424074 | 0.0003072 | 0.03 | 0.942099 | 0.9429922 | 0.9415554 | 0 |
| 1736294220 | 0.9421002 | 0.0003077 | 0.03 | 0.9417895 | 0.9429697 | 0.9418718 | 0 |
| 1736207820 | 0.9417925 | 0.0006297 | 0.07 | 0.941207 | 0.9428995 | 0.938863 | 0 |
| 1736121420 | 0.9411628 | -0.000436 | -0.05 | 0.9415986 | 0.9415986 | 0.9409747 | 0 |
| 1736035020 | 0.9415986 | 0 | 0.00 | 0.9415986 | 0.9415986 | 0.9411326 | 0 |
| 1735948620 | 0.9415986 | 0.0029667 | 0.32 | 0.9386343 | 0.9416592 | 0.938233 | 0 |
| 1735862220 | 0.9386319 | -0.000814 | -0.09 | 0.9394516 | 0.9390153 | 0.9383679 | 0 |
| 1735775820 | 0.9394462 | -0.000717 | -0.08 | 0.9393555 | 0.9395974 | 0.9392587 | 0 |
| 1735689420 | 0.9401634 | 0 | 0.00 | 0.9401634 | 0.9401634 | 0.9401634 | 0 |
| 1735603020 | 0.9401634 | 8.6E-5 | 0.01 | 0.9400751 | 0.9407284 | 0.9395923 | 0 |
| 1735516620 | 0.9400775 | -0.000205 | -0.02 | 0.9402822 | 0.940361 | 0.9400751 | 0 |
| 1735430220 | 0.9402822 | 0 | 0.00 | 0.9402822 | 0.940361 | 0.9402822 | 0 |
| 1735343760 | 0.9402822 | 0.0007446 | 0.08 | 0.9395382 | 0.9405124 | 0.9397203 | 0 |
| 1735257420 | 0.9395376 | -0.000159 | -0.02 | 0.9396947 | 0.9398062 | 0.9394674 | 0 |
| 1735171020 | 0.9396965 | 0.0004436 | 0.05 | 0.9392287 | 0.9399377 | 0.9344746 | 0 |
| 1735084620 | 0.9392529 | 4.2E-5 | 0.00 | 0.9391991 | 0.9399064 | 0.9391682 | 0 |
| 1734998220 | 0.9392112 | 0.0005744 | 0.06 | 0.9387214 | 0.9395591 | 0.9390236 | 0 |
| 1734911820 | 0.9386368 | 0.0002897 | 0.03 | 0.9383471 | 0.9386549 | 0.9383471 | 0 |
| 1734825420 | 0.9383471 | 0 | 0.00 | 0.9383471 | 0.9383471 | 0.9383471 | 0 |
| 1734739020 | 0.9383471 | -0.000682 | -0.07 | 0.9390458 | 0.9394647 | 0.9376875 | 0 |
| 1734652620 | 0.9390294 | 0.0014671 | 0.16 | 0.9375663 | 0.9395612 | 0.9379004 | 0 |
| 1734566220 | 0.9375623 | -6.2E-5 | -0.01 | 0.9376005 | 0.9378809 | 0.9372552 | 0 |
| 1734479820 | 0.9376238 | 0.0008349 | 0.09 | 0.9368574 | 0.9379865 | 0.9372279 | 0 |
| 1734393420 | 0.9367889 | 0.0009622 | 0.10 | 0.9357521 | 0.9369422 | 0.9361432 | 0 |
| 1734307020 | 0.9358267 | 0 | 0.00 | 0.9358267 | 0.9358267 | 0.9358267 | 0 |
| 1734220620 | 0.9358267 | 0 | 0.00 | 0.9358267 | 0.9358267 | 0.9358267 | 0 |
| 1734134220 | 0.9358267 | 0.0009646 | 0.10 | 0.9348579 | 0.936734 | 0.9354459 | 0 |
| 1734047820 | 0.9348621 | 0.0008308 | 0.09 | 0.9340453 | 0.93513 | 0.9336536 | 0 |
| 1733961420 | 0.9340313 | 0.0015667 | 0.17 | 0.9324662 | 0.9354432 | 0.9320774 | 0 |
| 1733875020 | 0.9324646 | -0.001452 | -0.16 | 0.9338409 | 0.9332482 | 0.9311808 | 0 |
| 1733788620 | 0.9339171 | -0.000541 | -0.06 | 0.9344594 | 0.9360224 | 0.9338298 | 0 |
| 1733702220 | 0.9344582 | -5.8E-5 | -0.01 | 0.9345158 | 0.9345699 | 0.9344552 | 0 |
| 1733615820 | 0.9345158 | 0 | 0.00 | 0.9345158 | 0.9345459 | 0.9345158 | 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
