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 | -1.08E-5 | -0.0510061915849 | 0.0211739 | 0.0212708 | 0.0209812 | 0 | 0 | FX |
| 4 | 0.0008687 | 4.28049116998 | 0.0202944 | 0.0212708 | 0.0198444 | 0 | 0 | FX |
| 12 | 0.0016142 | 8.25724209546 | 0.0195489 | 0.0212708 | 0.0191486 | 0 | 0 | FX |
| 26 | -0.000821 | -3.73451721926 | 0.0219841 | 0.0221889 | 0.0191486 | 0 | 0 | FX |
| 52 | -0.0005072 | -2.34053058795 | 0.0216703 | 0.0222245 | 0.0191486 | 0 | 0 | FX |
| 156 | -0.0021226 | -9.11546571501 | 0.0232857 | 0.0238204 | 0.0174494 | 0 | 0 | FX |
| 260 | -0.0040032 | -15.9069867243 | 0.0251663 | 0.0274382 | 0.0174494 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742169420 | 0.0211534 | -3.1E-5 | -0.15 | 0.0211842 | 0.0212303 | 0.0211465 | 0 |
| 1742083020 | 0.0211847 | 0 | 0.00 | 0.0211847 | 0.0211847 | 0.0211847 | 0 |
| 1741996620 | 0.0211847 | 7.3E-5 | 0.35 | 0.0211082 | 0.0212551 | 0.0210372 | 0 |
| 1741910220 | 0.0211114 | -5.3E-5 | -0.25 | 0.0211698 | 0.0212094 | 0.0210076 | 0 |
| 1741823820 | 0.0211647 | 3.8E-5 | 0.18 | 0.0211339 | 0.0212708 | 0.0210584 | 0 |
| 1741737420 | 0.0211268 | 5.8E-5 | 0.28 | 0.0210771 | 0.02123 | 0.0210311 | 0 |
| 1741651020 | 0.0210688 | -8.0E-5 | -0.38 | 0.0211739 | 0.0211661 | 0.0209811 | 0 |
| 1741564620 | 0.0211488 | 0 | 0.00 | 0.0211488 | 0.0211488 | 0.0211488 | 0 |
| 1741478220 | 0.0211488 | 0 | 0.00 | 0.0211488 | 0.0211488 | 0.0211488 | 0 |
| 1741391820 | 0.0211488 | 0.0001679 | 0.80 | 0.020974 | 0.021253 | 0.0210407 | 0 |
| 1741305420 | 0.0209809 | -7.7E-5 | -0.37 | 0.0210591 | 0.0211221 | 0.0208964 | 0 |
| 1741219020 | 0.0210582 | 0.0003392 | 1.64 | 0.020695 | 0.0210779 | 0.0206928 | 0 |
| 1741132620 | 0.020719 | 0.0003608 | 1.77 | 0.0203708 | 0.0207319 | 0.0203642 | 0 |
| 1741046220 | 0.0203582 | 0.0001807 | 0.90 | 0.0201668 | 0.0204328 | 0.0200486 | 0 |
| 1740959820 | 0.0201775 | 0.000195 | 0.98 | 0.0199821 | 0.020181 | 0.0199755 | 0 |
| 1740873420 | 0.0199825 | 0 | 0.00 | 0.0199825 | 0.0199825 | 0.0199825 | 0 |
| 1740787020 | 0.0199825 | -0.000209 | -1.04 | 0.0201958 | 0.0202807 | 0.0198444 | 0 |
| 1740700620 | 0.0201913 | -0.000223 | -1.09 | 0.0204121 | 0.0204226 | 0.020159 | 0 |
| 1740614220 | 0.0204146 | 3.4E-5 | 0.17 | 0.0203854 | 0.020498 | 0.0203104 | 0 |
| 1740527820 | 0.020381 | 0.0001154 | 0.57 | 0.0202705 | 0.0204071 | 0.0202521 | 0 |
| 1740441420 | 0.0202656 | 0.000105 | 0.52 | 0.020198 | 0.0203086 | 0.0201703 | 0 |
| 1740355020 | 0.0201606 | 0 | 0.00 | 0.0201606 | 0.0201606 | 0.0201606 | 0 |
| 1740268620 | 0.0201606 | 0 | 0.00 | 0.0201606 | 0.0201606 | 0.0201606 | 0 |
| 1740182220 | 0.0201606 | -0.000136 | -0.67 | 0.020298 | 0.0202851 | 0.0200634 | 0 |
| 1740095820 | 0.0202968 | 0.0001665 | 0.83 | 0.0201369 | 0.020312 | 0.0201279 | 0 |
| 1740009420 | 0.0201303 | -0.000115 | -0.57 | 0.0202302 | 0.0202891 | 0.0200726 | 0 |
| 1739923020 | 0.0202449 | -6.3E-5 | -0.31 | 0.0203103 | 0.0203052 | 0.0202232 | 0 |
| 1739836620 | 0.0203074 | 9.0E-6 | 0.04 | 0.0202944 | 0.0203259 | 0.0202114 | 0 |
| 1739750220 | 0.0202988 | 0 | 0.00 | 0.0202988 | 0.0202988 | 0.0202988 | 0 |
| 1739663820 | 0.0202988 | 0 | 0.00 | 0.0202988 | 0.0202988 | 0.0202988 | 0 |
| 1739577420 | 0.0202988 | 4.7E-5 | 0.23 | 0.0202759 | 0.0203883 | 0.0201849 | 0 |
| 1739491020 | 0.0202522 | 0.0001357 | 0.67 | 0.0201089 | 0.0202851 | 0.0200869 | 0 |
| 1739404620 | 0.0201165 | 8.8E-5 | 0.44 | 0.0200217 | 0.020235 | 0.0199235 | 0 |
| 1739318220 | 0.020028 | 0.0002007 | 1.01 | 0.0198203 | 0.0200543 | 0.0198234 | 0 |
| 1739231820 | 0.0198273 | -2.8E-5 | -0.14 | 0.0197925 | 0.0199318 | 0.019789 | 0 |
| 1739145420 | 0.0198555 | 0 | 0.00 | 0.0198555 | 0.0198555 | 0.0198555 | 0 |
| 1739059020 | 0.0198555 | 0 | 0.00 | 0.0198555 | 0.0198555 | 0.0198555 | 0 |
| 1738972620 | 0.0198555 | -0.000123 | -0.62 | 0.0199773 | 0.0200365 | 0.019793 | 0 |
| 1738886220 | 0.0199784 | 4.0E-5 | 0.20 | 0.0199369 | 0.020001 | 0.0197845 | 0 |
| 1738799820 | 0.019938 | 0.0001115 | 0.56 | 0.0198268 | 0.0200271 | 0.0198439 | 0 |
| 1738713420 | 0.0198265 | 0.0001294 | 0.66 | 0.0196965 | 0.0198793 | 0.0195877 | 0 |
| 1738627020 | 0.0196971 | 0.0001482 | 0.76 | 0.0195191 | 0.0197451 | 0.0194527 | 0 |
| 1738540620 | 0.0195489 | -0.000248 | -1.25 | 0.0196423 | 0.0197974 | 0.0193911 | 0 |
| 1738454220 | 0.0197974 | 0 | 0.00 | 0.0197974 | 0.0197974 | 0.0197974 | 0 |
| 1738367820 | 0.0197974 | -9.7E-5 | -0.49 | 0.0198931 | 0.0199534 | 0.0197558 | 0 |
| 1738281420 | 0.0198945 | -1.0E-6 | -0.01 | 0.0198954 | 0.0200312 | 0.0198538 | 0 |
| 1738195020 | 0.0198957 | -4.1E-5 | -0.21 | 0.0199348 | 0.0199623 | 0.0198136 | 0 |
| 1738108620 | 0.0199363 | 9.0E-6 | 0.05 | 0.0199071 | 0.0199628 | 0.019846 | 0 |
| 1738022220 | 0.0199274 | -8.8E-5 | -0.44 | 0.0200035 | 0.0200647 | 0.019877 | 0 |
| 1737935820 | 0.0200154 | 0 | 0.00 | 0.0200154 | 0.0200154 | 0.0200154 | 0 |
| 1737849420 | 0.0200154 | 0 | 0.00 | 0.0200154 | 0.0200154 | 0.0200154 | 0 |
| 1737763020 | 0.0200154 | 0.0002334 | 1.18 | 0.0197809 | 0.0200927 | 0.0198448 | 0 |
| 1737676620 | 0.019782 | 5.0E-5 | 0.25 | 0.019733 | 0.0198343 | 0.0196873 | 0 |
| 1737590220 | 0.0197319 | 4.8E-5 | 0.24 | 0.0196846 | 0.0198263 | 0.0196439 | 0 |
| 1737503820 | 0.0196835 | -3.3E-5 | -0.17 | 0.0197157 | 0.019738 | 0.0195467 | 0 |
| 1737417420 | 0.0197165 | 0.0003412 | 1.76 | 0.0193841 | 0.0197646 | 0.0193972 | 0 |
| 1737331020 | 0.0193753 | 1.1E-5 | 0.06 | 0.0193623 | 0.0194087 | 0.019352 | 0 |
| 1737244620 | 0.0193645 | 0 | 0.00 | 0.0193645 | 0.0193645 | 0.0193645 | 0 |
| 1737158220 | 0.0193645 | -8.6E-5 | -0.44 | 0.0194526 | 0.0194849 | 0.0192779 | 0 |
| 1737071820 | 0.0194504 | -3.9E-5 | -0.20 | 0.0194981 | 0.0195044 | 0.0193639 | 0 |
| 1736985420 | 0.0194889 | 1.1E-5 | 0.06 | 0.0194742 | 0.0196441 | 0.0194431 | 0 |
| 1736899020 | 0.0194776 | 0.0001136 | 0.59 | 0.0193606 | 0.0194844 | 0.0193203 | 0 |
| 1736812620 | 0.019364 | 4.7E-5 | 0.24 | 0.0193128 | 0.0194077 | 0.0191486 | 0 |
| 1736726220 | 0.0193167 | 1.1E-5 | 0.06 | 0.0193194 | 0.0193331 | 0.0192857 | 0 |
| 1736639820 | 0.0193057 | 0 | 0.00 | 0.0193057 | 0.0193057 | 0.0193057 | 0 |
| 1736553420 | 0.0193057 | -5.9E-5 | -0.30 | 0.0193638 | 0.0194313 | 0.0192345 | 0 |
| 1736467020 | 0.0193649 | -3.0E-6 | -0.02 | 0.0193713 | 0.0194134 | 0.019301 | 0 |
| 1736380620 | 0.019368 | 4.0E-6 | 0.02 | 0.0193649 | 0.019395 | 0.0192145 | 0 |
| 1736294220 | 0.0193641 | -3.0E-5 | -0.15 | 0.0193921 | 0.0195393 | 0.0193477 | 0 |
| 1736207820 | 0.0193944 | 0.0001011 | 0.52 | 0.0193048 | 0.0195931 | 0.0192829 | 0 |
| 1736121420 | 0.0192933 | 4.3E-5 | 0.22 | 0.0192635 | 0.0193157 | 0.0192492 | 0 |
| 1736035020 | 0.0192498 | 0 | 0.00 | 0.0192498 | 0.0192498 | 0.0192498 | 0 |
| 1735948620 | 0.0192498 | -8.3E-5 | -0.43 | 0.019331 | 0.0193696 | 0.0192063 | 0 |
| 1735862220 | 0.0193324 | -0.000258 | -1.32 | 0.0195945 | 0.0196178 | 0.0192192 | 0 |
| 1735775820 | 0.0195904 | -4.3E-5 | -0.22 | 0.0195588 | 0.0195913 | 0.0195345 | 0 |
| 1735689420 | 0.0196339 | 0 | 0.00 | 0.0196339 | 0.0196339 | 0.0196339 | 0 |
| 1735603020 | 0.0196339 | -2.9E-5 | -0.15 | 0.0196668 | 0.0197251 | 0.0195656 | 0 |
| 1735516620 | 0.0196628 | -4.1E-5 | -0.21 | 0.0196402 | 0.0197042 | 0.0196348 | 0 |
| 1735430220 | 0.0197042 | 0 | 0.00 | 0.0197042 | 0.0197042 | 0.0197042 | 0 |
| 1735343760 | 0.0197042 | 2.0E-6 | 0.01 | 0.019698 | 0.0197248 | 0.0196286 | 0 |
| 1735257420 | 0.019702 | 0.0001549 | 0.79 | 0.019556 | 0.0197144 | 0.0196151 | 0 |
| 1735171020 | 0.0195471 | -2.2E-5 | -0.11 | 0.019572 | 0.019622 | 0.0195471 | 0 |
| 1735084620 | 0.0195691 | 1.4E-5 | 0.07 | 0.0195685 | 0.0196835 | 0.0195164 | 0 |
| 1734998220 | 0.0195551 | 6.0E-6 | 0.03 | 0.0195489 | 0.0195986 | 0.0194197 | 0 |
| 1734911820 | 0.0195486 | -2.0E-5 | -0.10 | 0.0195352 | 0.0195899 | 0.0195305 | 0 |
| 1734825420 | 0.0195688 | 0 | 0.00 | 0.0195688 | 0.0195688 | 0.0195688 | 0 |
| 1734739020 | 0.0195688 | 0.000171 | 0.88 | 0.0194008 | 0.0196375 | 0.0193612 | 0 |
| 1734652620 | 0.0193978 | -6.5E-5 | -0.33 | 0.0194616 | 0.0195907 | 0.0193865 | 0 |
| 1734566220 | 0.0194633 | -0.000447 | -2.25 | 0.0199073 | 0.0199557 | 0.0194187 | 0 |
| 1734479820 | 0.0199105 | -7.4E-5 | -0.37 | 0.0199883 | 0.0199829 | 0.0198836 | 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
