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 | 0.0047073 | 0.899767646517 | 0.5231684 | 0.5334435 | 0.52021 | 0 | 0 | FX |
| 4 | -0.0042043 | -0.790163133363 | 0.53208 | 0.5334435 | 0.51583 | 0 | 0 | FX |
| 12 | 0.0350397 | 7.10980934834 | 0.492836 | 0.54018 | 0.4914636 | 0 | 0 | FX |
| 26 | 0.0091291 | 1.75983804038 | 0.5187466 | 0.54018 | 0.4879195 | 0 | 0 | FX |
| 52 | 0.0245207 | 4.87145255337 | 0.503355 | 0.6887766 | 0.4879195 | 0 | 0 | FX |
| 156 | 0.0028257 | 0.538177316446 | 0.52505 | 11.081 | 0.4879195 | 0 | 0 | FX |
| 260 | 0.0350274 | 7.1071362121 | 0.4928483 | 11.081 | 0.4664755 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 0.5278756 | 0.0026918 | 0.51 | 0.5251838 | 0.5278756 | 0.5251838 | 0 |
| 1734739020 | 0.5251838 | -0.003411 | -0.65 | 0.52859 | 0.52985 | 0.52488 | 0 |
| 1734652620 | 0.528595 | -0.00192 | -0.36 | 0.530415 | 0.52928 | 0.525295 | 0 |
| 1734566220 | 0.530515 | 0.006945 | 1.33 | 0.52357 | 0.5334435 | 0.521545 | 0 |
| 1734479820 | 0.52357 | 0.00294 | 0.56 | 0.520625 | 0.5244117 | 0.5211 | 0 |
| 1734393420 | 0.52063 | -0.001095 | -0.21 | 0.5217349 | 0.52334 | 0.5202099 | 0 |
| 1734307020 | 0.521725 | -0.000547 | -0.10 | 0.5231684 | 0.5231684 | 0.52166 | 0 |
| 1734220620 | 0.5222717 | 0 | 0.00 | 0.5222717 | 0.5222717 | 0.5222717 | 0 |
| 1734134220 | 0.5222717 | -0.002733 | -0.52 | 0.52502 | 0.526335 | 0.521115 | 0 |
| 1734047820 | 0.525005 | 0.0021023 | 0.40 | 0.52292 | 0.5256941 | 0.521475 | 0 |
| 1733961420 | 0.5229027 | 0.0027627 | 0.53 | 0.520075 | 0.5238293 | 0.520025 | 0 |
| 1733875020 | 0.52014 | 0.0013 | 0.25 | 0.518885 | 0.52198 | 0.518135 | 0 |
| 1733788620 | 0.51884 | 1.9E-5 | 0.00 | 0.5192099 | 0.5211772 | 0.51697 | 0 |
| 1733702220 | 0.518821 | 0 | 0.00 | 0.518821 | 0.518821 | 0.518821 | 0 |
| 1733615820 | 0.518821 | 0 | 0.00 | 0.518821 | 0.518821 | 0.518821 | 0 |
| 1733529420 | 0.518821 | 0.000936 | 0.18 | 0.517845 | 0.520105 | 0.51583 | 0 |
| 1733443020 | 0.517885 | -0.005255 | -1.00 | 0.5230399 | 0.522805 | 0.5169856 | 0 |
| 1733356620 | 0.52314 | -0.001758 | -0.33 | 0.5248199 | 0.526065 | 0.52128 | 0 |
| 1733270220 | 0.5248985 | 0.0004335 | 0.08 | 0.524475 | 0.52614 | 0.52329 | 0 |
| 1733183820 | 0.524465 | 0.000345 | 0.07 | 0.52399 | 0.52694 | 0.52324 | 0 |
| 1733097420 | 0.52412 | 0.0013732 | 0.26 | 0.5227468 | 0.524555 | 0.5218431 | 0 |
| 1733011020 | 0.5227468 | 0 | 0.00 | 0.5227468 | 0.523389 | 0.5227468 | 0 |
| 1732924620 | 0.5227468 | -0.001138 | -0.22 | 0.523915 | 0.524195 | 0.521325 | 0 |
| 1732838220 | 0.523885 | 0.00022 | 0.04 | 0.52367 | 0.526 | 0.5236969 | 0 |
| 1732751820 | 0.523665 | -0.003827 | -0.73 | 0.527445 | 0.528325 | 0.5224752 | 0 |
| 1732665420 | 0.5274925 | -0.002918 | -0.55 | 0.530485 | 0.53085 | 0.524675 | 0 |
| 1732579020 | 0.53041 | -0.004589 | -0.86 | 0.53208 | 0.533275 | 0.5265649 | 0 |
| 1732492620 | 0.5349993 | 0 | 0.00 | 0.5349993 | 0.5349993 | 0.5349993 | 0 |
| 1732406220 | 0.5349993 | 0.0002507 | 0.05 | 0.5347486 | 0.5349993 | 0.5347486 | 0 |
| 1732319820 | 0.5347486 | 0.0015986 | 0.30 | 0.533065 | 0.54018 | 0.530905 | 0 |
| 1732233420 | 0.53315 | 0.004825 | 0.91 | 0.528315 | 0.533595 | 0.527625 | 0 |
| 1732147020 | 0.528325 | 0.0033701 | 0.64 | 0.524855 | 0.5303099 | 0.524855 | 0 |
| 1732060620 | 0.5249549 | 0.0016999 | 0.32 | 0.5233449 | 0.52937 | 0.523425 | 0 |
| 1731974220 | 0.523255 | -0.004 | -0.76 | 0.527225 | 0.52854 | 0.52235 | 0 |
| 1731887820 | 0.527255 | 0.0010688 | 0.20 | 0.5261862 | 0.5284623 | 0.5261862 | 0 |
| 1731801420 | 0.5261862 | 0 | 0.00 | 0.5261862 | 0.5268857 | 0.5261862 | 0 |
| 1731715020 | 0.5261862 | -0.001569 | -0.30 | 0.52777 | 0.52756 | 0.523885 | 0 |
| 1731628620 | 0.527755 | -0.000355 | -0.07 | 0.528035 | 0.531625 | 0.5249 | 0 |
| 1731542220 | 0.52811 | 0.000995 | 0.19 | 0.52713 | 0.52911 | 0.523225 | 0 |
| 1731455820 | 0.527115 | 0.0009675 | 0.18 | 0.526075 | 0.528505 | 0.52593 | 0 |
| 1731369420 | 0.5261475 | 0.0067325 | 1.30 | 0.519485 | 0.5273201 | 0.5193 | 0 |
| 1731283020 | 0.519415 | 0.0005056 | 0.10 | 0.5160682 | 0.51976 | 0.5160682 | 0 |
| 1731196620 | 0.5189094 | 0 | 0.00 | 0.5189094 | 0.5189094 | 0.5189094 | 0 |
| 1731110220 | 0.5189094 | 0.0047844 | 0.93 | 0.51413 | 0.520865 | 0.51452 | 0 |
| 1731023820 | 0.514125 | -0.007355 | -1.41 | 0.521455 | 0.5213747 | 0.512775 | 0 |
| 1730937420 | 0.52148 | 0.0088801 | 1.73 | 0.51267 | 0.52575 | 0.52009 | 0 |
| 1730851020 | 0.5125999 | -0.00282 | -0.55 | 0.515485 | 0.5159759 | 0.5123149 | 0 |
| 1730764620 | 0.51542 | 0.00022 | 0.04 | 0.51524 | 0.5156905 | 0.5111487 | 0 |
| 1730678220 | 0.5152 | -0.00479 | -0.92 | 0.5199899 | 0.5199899 | 0.51473 | 0 |
| 1730591820 | 0.5199899 | 0.0023098 | 0.45 | 0.5176801 | 0.5199899 | 0.5176801 | 0 |
| 1730505420 | 0.5176801 | 0.0031601 | 0.61 | 0.51449 | 0.5179049 | 0.5135499 | 0 |
| 1730419020 | 0.51452 | -0.001455 | -0.28 | 0.51598 | 0.5166297 | 0.51371 | 0 |
| 1730332620 | 0.515975 | -0.00016 | -0.03 | 0.516145 | 0.51739 | 0.51304 | 0 |
| 1730246220 | 0.516135 | -0.00122 | -0.24 | 0.51732 | 0.519645 | 0.5159726 | 0 |
| 1730159820 | 0.517355 | -0.00058 | -0.11 | 0.517885 | 0.5195347 | 0.516865 | 0 |
| 1730073420 | 0.517935 | 4.1E-5 | 0.01 | 0.5178937 | 0.51845 | 0.5173535 | 0 |
| 1729986960 | 0.5178937 | 0 | 0.00 | 0.5178937 | 0.5178937 | 0.5178937 | 0 |
| 1729900620 | 0.5178937 | 0.0012387 | 0.24 | 0.516605 | 0.5185707 | 0.51593 | 0 |
| 1729814220 | 0.516655 | -0.00225 | -0.43 | 0.518955 | 0.5193449 | 0.5161763 | 0 |
| 1729727820 | 0.5189049 | 0.003695 | 0.72 | 0.51526 | 0.51976 | 0.5148 | 0 |
| 1729641420 | 0.5152099 | 0.0013949 | 0.27 | 0.5138 | 0.5155326 | 0.5116586 | 0 |
| 1729555020 | 0.513815 | 0.004 | 0.78 | 0.50976 | 0.5141734 | 0.50975 | 0 |
| 1729468620 | 0.509815 | -0.001537 | -0.30 | 0.5113516 | 0.5113516 | 0.5096 | 0 |
| 1729382220 | 0.5113516 | 0.001567 | 0.31 | 0.5097846 | 0.5113516 | 0.5097846 | 0 |
| 1729295820 | 0.5097846 | -0.00204 | -0.40 | 0.51182 | 0.511915 | 0.5095758 | 0 |
| 1729209420 | 0.511825 | 0.00235 | 0.46 | 0.509425 | 0.51412 | 0.509405 | 0 |
| 1729123020 | 0.509475 | 0.001655 | 0.33 | 0.50785 | 0.5096474 | 0.5071812 | 0 |
| 1729036620 | 0.50782 | 0.000917 | 0.18 | 0.50675 | 0.5081099 | 0.50607 | 0 |
| 1728950220 | 0.506903 | 0.0010848 | 0.21 | 0.50581 | 0.5079579 | 0.504865 | 0 |
| 1728863820 | 0.5058182 | 0.0010405 | 0.21 | 0.5047777 | 0.5059745 | 0.5047777 | 0 |
| 1728777420 | 0.5047777 | 0 | 0.00 | 0.5047777 | 0.5047777 | 0.5047777 | 0 |
| 1728691020 | 0.5047777 | -0.001667 | -0.33 | 0.50649 | 0.50659 | 0.503895 | 0 |
| 1728604620 | 0.506445 | 0.0011651 | 0.23 | 0.50532 | 0.50796 | 0.50502 | 0 |
| 1728518220 | 0.5052799 | 0.001085 | 0.22 | 0.5042406 | 0.506275 | 0.5033649 | 0 |
| 1728431820 | 0.5041949 | -0.003015 | -0.59 | 0.507205 | 0.50686 | 0.5038777 | 0 |
| 1728345420 | 0.50721 | 0.0005966 | 0.12 | 0.50676 | 0.5083755 | 0.506065 | 0 |
| 1728259020 | 0.5066134 | -0.00015 | -0.03 | 0.5067634 | 0.5069043 | 0.5059524 | 0 |
| 1728172620 | 0.5067634 | 0 | 0.00 | 0.5067634 | 0.5067634 | 0.5067634 | 0 |
| 1728086220 | 0.5067634 | 0.0040234 | 0.80 | 0.502785 | 0.50762 | 0.502295 | 0 |
| 1727999820 | 0.50274 | 0.002 | 0.40 | 0.500785 | 0.5037549 | 0.5008 | 0 |
| 1727913420 | 0.50074 | 0.00201 | 0.40 | 0.49861 | 0.501685 | 0.498345 | 0 |
| 1727827020 | 0.49873 | 0.00396 | 0.80 | 0.494775 | 0.499705 | 0.49437 | 0 |
| 1727740620 | 0.49477 | 0.002315 | 0.47 | 0.49246 | 0.49562 | 0.4914636 | 0 |
| 1727654220 | 0.492455 | -0.000381 | -0.08 | 0.492836 | 0.49294 | 0.492158 | 0 |
| 1727567760 | 0.492836 | 0 | 0.00 | 0.492836 | 0.492836 | 0.492836 | 0 |
| 1727481360 | 0.492836 | 0.001266 | 0.26 | 0.49161 | 0.494175 | 0.49072 | 0 |
| 1727395020 | 0.49157 | -0.001115 | -0.23 | 0.49279 | 0.49345 | 0.490895 | 0 |
| 1727308620 | 0.492685 | 0.00417 | 0.85 | 0.488515 | 0.493828 | 0.4879195 | 0 |
| 1727222220 | 0.488515 | -0.005115 | -1.04 | 0.49364 | 0.4942 | 0.48842 | 0 |
| 1727135820 | 0.49363 | 0.0026798 | 0.55 | 0.491225 | 0.495775 | 0.490955 | 0 |
| 1727049420 | 0.4909502 | 0 | 0.00 | 0.4909502 | 0.4909502 | 0.4909502 | 0 |
| 1726963020 | 0.4909502 | 0 | 0.00 | 0.4909502 | 0.4909502 | 0.4909502 | 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
