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 | 0.0001233 | 1.18562252394 | 0.0103996 | 0.0105743 | 0.0103879 | 0 | 0 | FX |
| 4 | 7.43E-5 | 0.711100051682 | 0.0104486 | 0.0106267 | 0.0103188 | 0 | 0 | FX |
| 12 | 0.0004606 | 4.57748228536 | 0.0100623 | 0.0106267 | 0.0100133 | 0 | 0 | FX |
| 26 | -0.0001139 | -1.07081077016 | 0.0106368 | 0.0108572 | 0.0099751 | 0 | 0 | FX |
| 52 | 4.06E-5 | 0.38731957681 | 0.0104823 | 0.0110301 | 0.0099751 | 0 | 0 | FX |
| 156 | -0.001635 | -13.4480461264 | 0.0121579 | 0.0129828 | 0.0099751 | 0 | 0 | FX |
| 260 | -0.0032743 | -23.7316267069 | 0.0137972 | 0.3931805 | 0.0099751 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734479820 | 0.0105117 | -1.7E-5 | -0.16 | 0.0105285 | 0.0105743 | 0.0104957 | 0 |
| 1734393420 | 0.0105286 | -5.0E-6 | -0.05 | 0.0105417 | 0.010546 | 0.0104865 | 0 |
| 1734307020 | 0.0105337 | 0 | 0.00 | 0.0105337 | 0.0105337 | 0.0105337 | 0 |
| 1734220620 | 0.0105337 | 0 | 0.00 | 0.0105337 | 0.0105337 | 0.0105337 | 0 |
| 1734134220 | 0.0105337 | 1.9E-5 | 0.18 | 0.0105138 | 0.0105541 | 0.0105123 | 0 |
| 1734047820 | 0.0105145 | 0.0001049 | 1.01 | 0.0104092 | 0.0105225 | 0.0103899 | 0 |
| 1733961420 | 0.0104096 | 1.1E-5 | 0.11 | 0.0103997 | 0.0104411 | 0.0103873 | 0 |
| 1733875020 | 0.0103991 | 4.4E-5 | 0.42 | 0.010355 | 0.0104102 | 0.0103362 | 0 |
| 1733788620 | 0.0103552 | 7.0E-7 | 0.01 | 0.0103546 | 0.0103931 | 0.0103223 | 0 |
| 1733702220 | 0.0103545 | -2.3E-5 | -0.22 | 0.0103771 | 0.0103771 | 0.010346 | 0 |
| 1733615820 | 0.0103771 | -4.0E-6 | -0.04 | 0.0103788 | 0.0103816 | 0.0103771 | 0 |
| 1733529420 | 0.0103816 | 9.0E-6 | 0.09 | 0.0103717 | 0.0103978 | 0.0103188 | 0 |
| 1733443020 | 0.0103728 | -6.1E-5 | -0.58 | 0.0104332 | 0.0104504 | 0.0103632 | 0 |
| 1733356620 | 0.0104338 | -3.3E-5 | -0.32 | 0.0104672 | 0.0104837 | 0.0104183 | 0 |
| 1733270220 | 0.0104672 | 7.0E-6 | 0.07 | 0.0104598 | 0.0104918 | 0.0104253 | 0 |
| 1733183820 | 0.0104602 | 5.0E-5 | 0.48 | 0.010411 | 0.0104946 | 0.0104043 | 0 |
| 1733097420 | 0.0104098 | -1.1E-5 | -0.11 | 0.010421 | 0.0104323 | 0.0104071 | 0 |
| 1733011020 | 0.010421 | -9.0E-6 | -0.09 | 0.010421 | 0.0104302 | 0.0104071 | 0 |
| 1732924620 | 0.0104302 | -1.6E-5 | -0.15 | 0.010446 | 0.0104394 | 0.0104026 | 0 |
| 1732838220 | 0.0104459 | -6.0E-6 | -0.06 | 0.0104515 | 0.0104745 | 0.0104447 | 0 |
| 1732751820 | 0.0104515 | -5.8E-5 | -0.55 | 0.010507 | 0.0104938 | 0.010421 | 0 |
| 1732665420 | 0.0105094 | -2.6E-5 | -0.25 | 0.0105476 | 0.0105459 | 0.0104877 | 0 |
| 1732579020 | 0.0105357 | -6.1E-5 | -0.58 | 0.0106141 | 0.0106267 | 0.0104998 | 0 |
| 1732492620 | 0.0105971 | 0 | 0.00 | 0.0105971 | 0.0105971 | 0.0105971 | 0 |
| 1732406220 | 0.0105971 | 0 | 0.00 | 0.0105971 | 0.0105971 | 0.0105971 | 0 |
| 1732319820 | 0.0105971 | 0.0001013 | 0.97 | 0.0104945 | 0.0106072 | 0.0104571 | 0 |
| 1732233420 | 0.0104958 | 2.3E-5 | 0.22 | 0.0104721 | 0.0105069 | 0.0104421 | 0 |
| 1732147020 | 0.0104731 | 2.4E-5 | 0.23 | 0.0104484 | 0.0105068 | 0.0104635 | 0 |
| 1732060620 | 0.0104487 | -1.5E-5 | -0.14 | 0.0104648 | 0.0104809 | 0.0104244 | 0 |
| 1731974220 | 0.0104636 | -5.4E-5 | -0.51 | 0.0105168 | 0.0105331 | 0.0104548 | 0 |
| 1731887820 | 0.010518 | 4.0E-6 | 0.04 | 0.0105045 | 0.0105188 | 0.010466 | 0 |
| 1731801420 | 0.0105135 | -8.0E-6 | -0.08 | 0.0105135 | 0.0105135 | 0.0105135 | 0 |
| 1731715020 | 0.0105214 | 2.2E-5 | 0.21 | 0.0105013 | 0.010542 | 0.010489 | 0 |
| 1731628620 | 0.0104991 | 7.0E-6 | 0.07 | 0.0104926 | 0.0105493 | 0.0104752 | 0 |
| 1731542220 | 0.0104921 | 3.9E-5 | 0.37 | 0.010452 | 0.0105003 | 0.0104274 | 0 |
| 1731455820 | 0.0104529 | 1.9E-5 | 0.18 | 0.0104355 | 0.0104743 | 0.0104322 | 0 |
| 1731369420 | 0.0104343 | 0.0001173 | 1.14 | 0.010317 | 0.0104412 | 0.0103246 | 0 |
| 1731283020 | 0.010317 | -5.7E-5 | -0.55 | 0.0103149 | 0.0103196 | 0.0103036 | 0 |
| 1731196620 | 0.0103736 | 0 | 0.00 | 0.0103736 | 0.0103736 | 0.0103736 | 0 |
| 1731110220 | 0.0103736 | 2.0E-5 | 0.19 | 0.0103517 | 0.0103916 | 0.0103121 | 0 |
| 1731023820 | 0.0103533 | -4.4E-5 | -0.42 | 0.0103964 | 0.0104033 | 0.0103333 | 0 |
| 1730937420 | 0.0103971 | 0.0001434 | 1.40 | 0.0102532 | 0.0104103 | 0.0103152 | 0 |
| 1730851020 | 0.0102537 | -1.7E-5 | -0.17 | 0.0102706 | 0.010284 | 0.0102434 | 0 |
| 1730764620 | 0.0102702 | -5.2E-5 | -0.50 | 0.0103202 | 0.0103204 | 0.0102408 | 0 |
| 1730678220 | 0.010322 | 5.0E-6 | 0.05 | 0.0103166 | 0.0103307 | 0.0103166 | 0 |
| 1730591820 | 0.0103166 | 3.9E-5 | 0.38 | 0.0103518 | 0.0103864 | 0.0103166 | 0 |
| 1730505420 | 0.0102774 | 0.0002604 | 2.60 | 0.0100161 | 0.0102774 | 0.0102774 | 0 |
| 1730419020 | 0.010017 | -0.000288 | -2.79 | 0.0103044 | 0.0103074 | 0.0100133 | 0 |
| 1730332620 | 0.0103048 | -9.0E-6 | -0.09 | 0.0103145 | 0.0103415 | 0.0102913 | 0 |
| 1730246220 | 0.0103142 | 3.0E-5 | 0.29 | 0.0102819 | 0.010351 | 0.0102843 | 0 |
| 1730159820 | 0.0102842 | -1.9E-5 | -0.18 | 0.0103035 | 0.0103392 | 0.0102784 | 0 |
| 1730073420 | 0.0103028 | -9.0E-6 | -0.09 | 0.0102945 | 0.0103122 | 0.0102864 | 0 |
| 1729986960 | 0.0103122 | 0 | 0.00 | 0.0103122 | 0.0103122 | 0.0103122 | 0 |
| 1729900620 | 0.0103122 | 1.3E-5 | 0.13 | 0.0102998 | 0.0103192 | 0.010289 | 0 |
| 1729814220 | 0.0102996 | -1.5E-5 | -0.15 | 0.0103142 | 0.010324 | 0.0102896 | 0 |
| 1729727820 | 0.0103144 | 2.2E-5 | 0.21 | 0.0102935 | 0.0103337 | 0.0103024 | 0 |
| 1729641420 | 0.0102928 | -3.0E-6 | -0.03 | 0.0102955 | 0.0103067 | 0.0102827 | 0 |
| 1729555020 | 0.0102957 | -1.5E-5 | -0.15 | 0.010312 | 0.0103091 | 0.0102691 | 0 |
| 1729468620 | 0.0103104 | 2.0E-6 | 0.02 | 0.0103087 | 0.0103142 | 0.0102935 | 0 |
| 1729382220 | 0.0103087 | 2.1E-5 | 0.20 | 0.0102874 | 0.0103087 | 0.0102874 | 0 |
| 1729295820 | 0.0102874 | -1.5E-5 | -0.15 | 0.0103041 | 0.0103164 | 0.0102734 | 0 |
| 1729209420 | 0.0103021 | -3.0E-7 | -0.00 | 0.0103021 | 0.0103224 | 0.010266 | 0 |
| 1729123020 | 0.0103024 | 4.3E-5 | 0.42 | 0.0102585 | 0.0103103 | 0.0102522 | 0 |
| 1729036620 | 0.0102598 | -8.0E-7 | -0.01 | 0.0102618 | 0.0102777 | 0.0102403 | 0 |
| 1728950220 | 0.0102606 | 7.7E-5 | 0.76 | 0.0101837 | 0.0102831 | 0.0102001 | 0 |
| 1728863820 | 0.0101841 | -6.0E-6 | -0.06 | 0.0101901 | 0.010201 | 0.010177 | 0 |
| 1728777420 | 0.0101896 | 0 | 0.00 | 0.0101896 | 0.0101896 | 0.0101896 | 0 |
| 1728691020 | 0.0101896 | -1.6E-5 | -0.16 | 0.0102063 | 0.010213 | 0.0101784 | 0 |
| 1728604620 | 0.0102054 | -4.8E-5 | -0.47 | 0.0102529 | 0.0102604 | 0.0101773 | 0 |
| 1728518220 | 0.0102539 | 3.4E-5 | 0.33 | 0.0102204 | 0.0102634 | 0.0102006 | 0 |
| 1728431820 | 0.0102201 | 3.9E-5 | 0.38 | 0.0101794 | 0.0102258 | 0.0101615 | 0 |
| 1728345420 | 0.0101812 | -4.0E-7 | -0.00 | 0.0101803 | 0.0102317 | 0.0101599 | 0 |
| 1728259020 | 0.0101816 | 3.0E-6 | 0.03 | 0.0101831 | 0.010193 | 0.0101692 | 0 |
| 1728172620 | 0.0101784 | -2.8E-5 | -0.27 | 0.010206 | 0.010206 | 0.0101772 | 0 |
| 1728086220 | 0.010206 | 6.7E-5 | 0.66 | 0.01014 | 0.0102458 | 0.010123 | 0 |
| 1727999820 | 0.010139 | 1.0E-5 | 0.10 | 0.0101283 | 0.010174 | 0.0101084 | 0 |
| 1727913420 | 0.0101286 | 3.7E-5 | 0.37 | 0.01009 | 0.0101435 | 0.0100534 | 0 |
| 1727827020 | 0.0100912 | 3.0E-6 | 0.03 | 0.0100893 | 0.0101263 | 0.0100485 | 0 |
| 1727740620 | 0.0100886 | 3.3E-5 | 0.33 | 0.0100582 | 0.0101133 | 0.0100322 | 0 |
| 1727654220 | 0.0100558 | 6.0E-6 | 0.06 | 0.010053 | 0.0100672 | 0.0100363 | 0 |
| 1727567760 | 0.0100493 | 0 | 0.00 | 0.0100493 | 0.0100493 | 0.0100493 | 0 |
| 1727481360 | 0.0100493 | -7.4E-5 | -0.73 | 0.0101222 | 0.0101502 | 0.010036 | 0 |
| 1727395020 | 0.0101236 | -4.9E-5 | -0.48 | 0.0101744 | 0.010179 | 0.0101076 | 0 |
| 1727308620 | 0.0101722 | 0.0001012 | 1.00 | 0.0100623 | 0.01018 | 0.010033 | 0 |
| 1727222220 | 0.010071 | -6.9E-5 | -0.68 | 0.0101389 | 0.0101556 | 0.0100702 | 0 |
| 1727135820 | 0.0101396 | -4.2E-5 | -0.41 | 0.0101835 | 0.0101982 | 0.0101227 | 0 |
| 1727049420 | 0.0101817 | 3.0E-6 | 0.03 | 0.010186 | 0.0101831 | 0.0101622 | 0 |
| 1726963020 | 0.0101788 | -1.5E-5 | -0.15 | 0.010186 | 0.010186 | 0.0101788 | 0 |
| 1726876620 | 0.0101935 | 5.1E-5 | 0.50 | 0.0101407 | 0.010204 | 0.0101227 | 0 |
| 1726790220 | 0.0101428 | 1.8E-5 | 0.18 | 0.0101257 | 0.0101678 | 0.0101023 | 0 |
| 1726703820 | 0.0101253 | 2.3E-5 | 0.23 | 0.0101 | 0.0101324 | 0.0100395 | 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
