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 | -0.0042703 | -0.536671168355 | 0.7957014 | 0.8063365 | 0.7867397 | 0 | 0 | FX |
| 4 | -0.0298746 | -3.63745192563 | 0.8213057 | 0.8373692 | 0.7867397 | 0 | 0 | FX |
| 12 | -0.0412101 | -4.94932270947 | 0.8326412 | 0.9313899 | 0.7867397 | 0 | 0 | FX |
| 26 | -0.0037935 | -0.477035041421 | 0.7952246 | 0.9313899 | 0.7867397 | 0 | 0 | FX |
| 52 | 0.0820627 | 11.5684177643 | 0.7093684 | 0.9313899 | 0.7055972 | 0 | 0 | FX |
| 156 | 0.0540314 | 7.3272880366 | 0.7373997 | 0.9313899 | 0.657343 | 0 | 0 | FX |
| 260 | 0.0540314 | 7.3272880366 | 0.7373997 | 0.9313899 | 0.657343 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 0.7914311 | 0.0023527 | 0.30 | 0.7886095 | 0.7937978 | 0.7867397 | 0 |
| 1739923020 | 0.7890784 | -0.006146 | -0.77 | 0.7947484 | 0.7957014 | 0.7872063 | 0 |
| 1739836620 | 0.7952245 | 0 | 0.00 | 0.7937978 | 0.798574 | 0.7919033 | 0 |
| 1739750220 | 0.7952245 | 0 | 0.00 | 0.7952245 | 0.7952245 | 0.7952245 | 0 |
| 1739663820 | 0.7952245 | 0 | 0.00 | 0.7952245 | 0.7952245 | 0.7952245 | 0 |
| 1739577420 | 0.7952245 | -0.005759 | -0.72 | 0.8005006 | 0.8063365 | 0.7933233 | 0 |
| 1739491020 | 0.8009837 | 0.0057592 | 0.72 | 0.7957014 | 0.8014673 | 0.7942728 | 0 |
| 1739404620 | 0.7952245 | 0.0019012 | 0.24 | 0.7928494 | 0.7971351 | 0.7881413 | 0 |
| 1739318220 | 0.7933233 | 0.0018922 | 0.24 | 0.7909594 | 0.7966566 | 0.7900178 | 0 |
| 1739231820 | 0.7914311 | -0.005225 | -0.66 | 0.7952245 | 0.8038946 | 0.7895478 | 0 |
| 1739145420 | 0.7966566 | 0 | 0.00 | 0.7966566 | 0.7966566 | 0.7966566 | 0 |
| 1739059020 | 0.7966566 | 0 | 0.00 | 0.7966566 | 0.7966566 | 0.7966566 | 0 |
| 1738972620 | 0.7966566 | 0.0023838 | 0.30 | 0.7947484 | 0.7980938 | 0.7890784 | 0 |
| 1738886220 | 0.7942728 | -0.007194 | -0.90 | 0.8009837 | 0.8014673 | 0.7914311 | 0 |
| 1738799820 | 0.8014673 | 0.0086179 | 1.09 | 0.7923761 | 0.8048696 | 0.7928494 | 0 |
| 1738713420 | 0.7928494 | -0.003329 | -0.42 | 0.7961787 | 0.805358 | 0.7914311 | 0 |
| 1738627020 | 0.7961787 | -0.007229 | -0.90 | 0.7942728 | 0.803408 | 0.7914311 | 0 |
| 1738540620 | 0.803408 | 0 | 0.00 | 0.803408 | 0.803408 | 0.803408 | 0 |
| 1738454220 | 0.803408 | 0 | 0.00 | 0.803408 | 0.803408 | 0.803408 | 0 |
| 1738367820 | 0.803408 | -0.007362 | -0.91 | 0.8112653 | 0.8147514 | 0.8005006 | 0 |
| 1738281420 | 0.8107697 | 0 | 0.00 | 0.8107697 | 0.8202905 | 0.8083008 | 0 |
| 1738195020 | 0.8107697 | 0 | 0.00 | 0.8112653 | 0.8137523 | 0.8063365 | 0 |
| 1738108620 | 0.8107697 | -0.00649 | -0.79 | 0.8172599 | 0.8187724 | 0.8107697 | 0 |
| 1738022220 | 0.8172599 | -0.007107 | -0.86 | 0.8223234 | 0.8373692 | 0.8157529 | 0 |
| 1737935820 | 0.8243665 | 0 | 0.00 | 0.8243665 | 0.8243665 | 0.8243665 | 0 |
| 1737849420 | 0.8243665 | 0 | 0.00 | 0.8243665 | 0.8243665 | 0.8243665 | 0 |
| 1737763020 | 0.8243665 | 0.0050888 | 0.62 | 0.8192777 | 0.8321191 | 0.8162546 | 0 |
| 1737676620 | 0.8192777 | -0.00152 | -0.19 | 0.8213057 | 0.8259054 | 0.8132537 | 0 |
| 1737590220 | 0.8207978 | -0.0108 | -1.30 | 0.8326412 | 0.8400191 | 0.8182676 | 0 |
| 1737503820 | 0.8315978 | -0.002613 | -0.31 | 0.8347359 | 0.8368411 | 0.8279664 | 0 |
| 1737417420 | 0.8342112 | 0.0036542 | 0.44 | 0.8290007 | 0.8368411 | 0.8295188 | 0 |
| 1737331020 | 0.830557 | 0 | 0.00 | 0.830557 | 0.830557 | 0.830557 | 0 |
| 1737244620 | 0.830557 | -0.024617 | -2.88 | 0.830557 | 0.830557 | 0.830557 | 0 |
| 1737158220 | 0.8551741 | 0.0277239 | 3.35 | 0.8274502 | 0.8551741 | 0.8238548 | 0 |
| 1737071820 | 0.8274502 | 0.0056359 | 0.69 | 0.8213057 | 0.8300376 | 0.8172599 | 0 |
| 1736985420 | 0.8218143 | -0.006669 | -0.80 | 0.8279664 | 0.8357871 | 0.8197837 | 0 |
| 1736899020 | 0.8284832 | -0.002074 | -0.25 | 0.8300376 | 0.8363139 | 0.8228333 | 0 |
| 1736812620 | 0.830557 | -0.001041 | -0.13 | 0.8321191 | 0.8410837 | 0.8218143 | 0 |
| 1736726220 | 0.8315978 | 0 | 0.00 | 0.8315978 | 0.8315978 | 0.8315978 | 0 |
| 1736639820 | 0.8315978 | 0 | 0.00 | 0.8315978 | 0.8315978 | 0.8315978 | 0 |
| 1736553420 | 0.8315978 | 0.006719 | 0.81 | 0.8253918 | 0.8389571 | 0.8238548 | 0 |
| 1736467020 | 0.8248788 | -0.011435 | -1.37 | 0.8357871 | 0.8426858 | 0.8248788 | 0 |
| 1736380620 | 0.8363139 | -0.001584 | -0.19 | 0.8378978 | 0.8416171 | 0.830557 | 0 |
| 1736294220 | 0.8378978 | -0.005323 | -0.63 | 0.8432212 | 0.8513343 | 0.8331639 | 0 |
| 1736207820 | 0.8432212 | -0.003227 | -0.38 | 0.8459083 | 0.8590487 | 0.8400191 | 0 |
| 1736121420 | 0.8464478 | 0 | 0.00 | 0.8464478 | 0.8464478 | 0.8464478 | 0 |
| 1736035020 | 0.8464478 | 0 | 0.00 | 0.8464478 | 0.8464478 | 0.8464478 | 0 |
| 1735948620 | 0.8464478 | 0.0080207 | 0.96 | 0.8384271 | 0.8475288 | 0.8384271 | 0 |
| 1735862220 | 0.8384271 | -0.027346 | -3.16 | 0.8652088 | 0.8737527 | 0.8368411 | 0 |
| 1735775820 | 0.8657732 | 0.012249 | 1.44 | 0.8496992 | 0.8669042 | 0.8486126 | 0 |
| 1735689420 | 0.8535242 | 0 | 0.00 | 0.8535242 | 0.8535242 | 0.8535242 | 0 |
| 1735603020 | 0.8535242 | -0.00386 | -0.45 | 0.8579381 | 0.8674708 | 0.8496992 | 0 |
| 1735516620 | 0.8573839 | 0 | 0.00 | 0.8573839 | 0.8573839 | 0.8573839 | 0 |
| 1735430220 | 0.8573839 | 0 | 0.00 | 0.8573839 | 0.8573839 | 0.8573839 | 0 |
| 1735343760 | 0.8573839 | -0.073353 | -7.88 | 0.8551741 | 0.8618378 | 0.8529757 | 0 |
| 1735257420 | 0.9307368 | 0.0013036 | 0.14 | 0.9287828 | 0.9313899 | 0.9294332 | 0 |
| 1735171020 | 0.9294332 | 0.0775525 | 9.10 | 0.8529757 | 0.9307368 | 0.8629585 | 0 |
| 1735084620 | 0.8518807 | -0.003845 | -0.45 | 0.8551741 | 0.8579381 | 0.8518807 | 0 |
| 1734998220 | 0.8557255 | 0.0130397 | 1.55 | 0.8421511 | 0.8568304 | 0.8389571 | 0 |
| 1734911820 | 0.8426858 | 0 | 0.00 | 0.8426858 | 0.8426858 | 0.8426858 | 0 |
| 1734825420 | 0.8426858 | 0 | 0.00 | 0.8426858 | 0.8426858 | 0.8426858 | 0 |
| 1734739020 | 0.8426858 | -0.003762 | -0.44 | 0.846988 | 0.8518807 | 0.8352612 | 0 |
| 1734652620 | 0.8464478 | -0.017634 | -2.04 | 0.8646451 | 0.8737527 | 0.8405511 | 0 |
| 1734566220 | 0.8640822 | 0.0138386 | 1.63 | 0.8507886 | 0.8731778 | 0.8491556 | 0 |
| 1734479820 | 0.8502436 | -0.008249 | -0.96 | 0.8579381 | 0.8657732 | 0.8448314 | 0 |
| 1734393420 | 0.858493 | 0.0158072 | 1.88 | 0.8437572 | 0.858493 | 0.8394877 | 0 |
| 1734307020 | 0.8426858 | 0 | 0.00 | 0.8426858 | 0.8426858 | 0.8426858 | 0 |
| 1734220620 | 0.8426858 | 0 | 0.00 | 0.8426858 | 0.8426858 | 0.8426858 | 0 |
| 1734134220 | 0.8426858 | 0.0089986 | 1.08 | 0.8331639 | 0.8464478 | 0.8321191 | 0 |
| 1734047820 | 0.8336872 | 0.0031302 | 0.38 | 0.8300376 | 0.8426858 | 0.8177634 | 0 |
| 1733961420 | 0.830557 | -0.014813 | -1.75 | 0.8448314 | 0.846988 | 0.8274502 | 0 |
| 1733875020 | 0.8453695 | -0.005965 | -0.70 | 0.8513343 | 0.8540735 | 0.8410837 | 0 |
| 1733788620 | 0.8513343 | -0.003289 | -0.38 | 0.8535242 | 0.86352 | 0.846988 | 0 |
| 1733702220 | 0.8546234 | 0 | 0.00 | 0.8546234 | 0.8546234 | 0.8546234 | 0 |
| 1733615820 | 0.8546234 | 0 | 0.00 | 0.8546234 | 0.8546234 | 0.8546234 | 0 |
| 1733529420 | 0.8546234 | 0.009792 | 1.16 | 0.844294 | 0.8546234 | 0.8416171 | 0 |
| 1733443020 | 0.8448314 | 0.0021456 | 0.25 | 0.8426858 | 0.8475288 | 0.8357871 | 0 |
| 1733356620 | 0.8426858 | -0.000535 | -0.06 | 0.8437572 | 0.846988 | 0.8405511 | 0 |
| 1733270220 | 0.8432212 | -0.001073 | -0.13 | 0.844294 | 0.8513343 | 0.8421511 | 0 |
| 1733183820 | 0.844294 | 0.0053369 | 0.64 | 0.8363139 | 0.8496992 | 0.8363139 | 0 |
| 1733097420 | 0.8389571 | 0 | 0.00 | 0.8389571 | 0.8389571 | 0.8389571 | 0 |
| 1733011020 | 0.8389571 | 0 | 0.00 | 0.8389571 | 0.8389571 | 0.8389571 | 0 |
| 1732924620 | 0.8389571 | -0.004264 | -0.51 | 0.8432212 | 0.8573839 | 0.8357871 | 0 |
| 1732838220 | 0.8432212 | 0.01058 | 1.27 | 0.8326412 | 0.8437572 | 0.830557 | 0 |
| 1732751820 | 0.8326412 | 0.0233546 | 2.89 | 0.8097803 | 0.8336872 | 0.8078089 | 0 |
| 1732665420 | 0.8092866 | 0.0039286 | 0.49 | 0.803408 | 0.8132537 | 0.805847 | 0 |
| 1732579020 | 0.805358 | 0.0034064 | 0.42 | 0.8068267 | 0.8147514 | 0.803408 | 0 |
| 1732492620 | 0.8019516 | 0 | 0.00 | 0.8019516 | 0.8019516 | 0.8019516 | 0 |
| 1732406220 | 0.8019516 | 0 | 0.00 | 0.8019516 | 0.8019516 | 0.8019516 | 0 |
| 1732319820 | 0.8019516 | -0.006349 | -0.79 | 0.8083008 | 0.8102747 | 0.7976141 | 0 |
| 1732233420 | 0.8083008 | 0.0004919 | 0.06 | 0.8078089 | 0.8142515 | 0.8063365 | 0 |
| 1732147020 | 0.8078089 | -0.004947 | -0.61 | 0.8132537 | 0.8117615 | 0.805358 | 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
