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 | 0.0010583 | 1.27131064042 | 0.0832448 | 0.0843474 | 0.0832189 | 0 | 0 | FX |
| 4 | 0.0005729 | 0.684221463701 | 0.0837302 | 0.0843474 | 0.082803 | 0 | 0 | FX |
| 12 | -0.001178 | -1.37808240652 | 0.0854811 | 0.085572 | 0.0823625 | 0 | 0 | FX |
| 26 | -0.0001635 | -0.193567635018 | 0.0844666 | 0.0860707 | 0.0823625 | 0 | 0 | FX |
| 52 | -0.0014696 | -1.71336567463 | 0.0857727 | 0.0871859 | 0.0823625 | 0 | 0 | FX |
| 156 | 0.0007093 | 0.848507903696 | 0.0835938 | 0.0894131 | 0.0816782 | 0 | 0 | FX |
| 260 | -0.0098101 | -10.4237237709 | 0.0941132 | 0.0955306 | 0.0816782 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742687820 | 0.0843031 | 0 | 0.00 | 0.0843031 | 0.0843031 | 0.084298 | 0 |
| 1742601420 | 0.0843031 | 0.0003501 | 0.42 | 0.0839542 | 0.0843474 | 0.0839689 | 0 |
| 1742515020 | 0.083953 | 0.0002031 | 0.24 | 0.0837499 | 0.0839689 | 0.08368 | 0 |
| 1742428620 | 0.0837499 | 0.0002653 | 0.32 | 0.0834857 | 0.0838136 | 0.0834656 | 0 |
| 1742342220 | 0.0834846 | 0.0002647 | 0.32 | 0.0832189 | 0.0836139 | 0.0832273 | 0 |
| 1742255820 | 0.0832199 | -2.4E-5 | -0.03 | 0.0832447 | 0.0835176 | 0.0832189 | 0 |
| 1742169420 | 0.0832441 | 0 | 0.00 | 0.0832441 | 0.0832441 | 0.0832441 | 0 |
| 1742083020 | 0.0832441 | 0 | 0.00 | 0.0832441 | 0.0832441 | 0.0832441 | 0 |
| 1741996620 | 0.0832441 | -2.4E-5 | -0.03 | 0.0832703 | 0.0833158 | 0.0829982 | 0 |
| 1741910220 | 0.0832679 | 0.0002275 | 0.27 | 0.0830404 | 0.083294 | 0.082924 | 0 |
| 1741823820 | 0.0830404 | -0.00024 | -0.29 | 0.0832621 | 0.0833204 | 0.082803 | 0 |
| 1741737420 | 0.0832804 | 0.000166 | 0.20 | 0.0831163 | 0.0833314 | 0.0830238 | 0 |
| 1741651020 | 0.0831144 | 0.0001046 | 0.13 | 0.0830468 | 0.083212 | 0.0828045 | 0 |
| 1741564620 | 0.0830098 | 0 | 0.00 | 0.0830098 | 0.0830098 | 0.0830098 | 0 |
| 1741478220 | 0.0830098 | 0 | 0.00 | 0.0830098 | 0.0830098 | 0.0830098 | 0 |
| 1741391820 | 0.0830098 | -0.000213 | -0.26 | 0.0832224 | 0.0834761 | 0.082967 | 0 |
| 1741305420 | 0.0832224 | -0.000262 | -0.31 | 0.0834849 | 0.0833492 | 0.0831924 | 0 |
| 1741219020 | 0.0834849 | 0.0001804 | 0.22 | 0.0833045 | 0.0836665 | 0.0833684 | 0 |
| 1741132620 | 0.0833045 | -0.000116 | -0.14 | 0.0834226 | 0.0836099 | 0.0832038 | 0 |
| 1741046220 | 0.0834205 | 0.00015 | 0.18 | 0.0832705 | 0.0834864 | 0.0833401 | 0 |
| 1740959820 | 0.0832705 | 0 | 0.00 | 0.0832705 | 0.0832705 | 0.0832705 | 0 |
| 1740873420 | 0.0832705 | 0 | 0.00 | 0.0832705 | 0.0832705 | 0.0832705 | 0 |
| 1740787020 | 0.0832705 | -0.000164 | -0.20 | 0.0834349 | 0.0834776 | 0.0832374 | 0 |
| 1740700620 | 0.0834349 | 0.0001579 | 0.19 | 0.083277 | 0.0834555 | 0.0830893 | 0 |
| 1740614220 | 0.083277 | 4.7E-5 | 0.06 | 0.0832302 | 0.0833136 | 0.0831278 | 0 |
| 1740527820 | 0.0832302 | -0.000381 | -0.46 | 0.08361 | 0.0834689 | 0.0830711 | 0 |
| 1740441420 | 0.0836115 | -0.000119 | -0.14 | 0.0837302 | 0.0836858 | 0.0835789 | 0 |
| 1740355020 | 0.0837302 | 0 | 0.00 | 0.0837302 | 0.0837302 | 0.0837302 | 0 |
| 1740268620 | 0.0837302 | 4.8E-5 | 0.06 | 0.0836822 | 0.0837302 | 0.0836822 | 0 |
| 1740182220 | 0.0836822 | -0.000232 | -0.28 | 0.083914 | 0.0838201 | 0.083618 | 0 |
| 1740095820 | 0.083914 | 8.0E-5 | 0.10 | 0.0838338 | 0.0841596 | 0.0837986 | 0 |
| 1740009420 | 0.0838338 | 5.2E-5 | 0.06 | 0.0837819 | 0.0838566 | 0.0837408 | 0 |
| 1739923020 | 0.0837819 | 0.0002635 | 0.32 | 0.0835184 | 0.0837949 | 0.083396 | 0 |
| 1739836620 | 0.0835184 | -0.00018 | -0.22 | 0.0837349 | 0.0836504 | 0.0834693 | 0 |
| 1739750220 | 0.0836983 | 0 | 0.00 | 0.0836983 | 0.0836983 | 0.0836983 | 0 |
| 1739663820 | 0.0836983 | 0 | 0.00 | 0.0836983 | 0.0836983 | 0.0836983 | 0 |
| 1739577420 | 0.0836983 | -0.000342 | -0.41 | 0.0840367 | 0.0842272 | 0.0836383 | 0 |
| 1739491020 | 0.0840404 | 1.1E-5 | 0.01 | 0.0840294 | 0.0843098 | 0.0838803 | 0 |
| 1739404620 | 0.0840294 | -0.000149 | -0.18 | 0.0841786 | 0.0843269 | 0.0839779 | 0 |
| 1739318220 | 0.0841786 | 0.000681 | 0.82 | 0.0834968 | 0.0843018 | 0.0840388 | 0 |
| 1739231820 | 0.0834976 | 0.0004829 | 0.58 | 0.0831423 | 0.0835688 | 0.0832749 | 0 |
| 1739145420 | 0.0830147 | 0 | 0.00 | 0.0830147 | 0.0830147 | 0.0830147 | 0 |
| 1739059020 | 0.0830147 | 0 | 0.00 | 0.0830147 | 0.0830147 | 0.0830147 | 0 |
| 1738972620 | 0.0830147 | -0.000202 | -0.24 | 0.0832143 | 0.0834735 | 0.0828665 | 0 |
| 1738886220 | 0.0832163 | -4.4E-5 | -0.05 | 0.0832579 | 0.0832915 | 0.0831499 | 0 |
| 1738799820 | 0.0832604 | 0.0008219 | 1.00 | 0.0824624 | 0.0836083 | 0.083129 | 0 |
| 1738713420 | 0.0824385 | -0.000328 | -0.40 | 0.0827627 | 0.0826504 | 0.0823625 | 0 |
| 1738627020 | 0.0827661 | -0.000259 | -0.31 | 0.0830253 | 0.0833499 | 0.0824131 | 0 |
| 1738540620 | 0.0830253 | 0.0001302 | 0.16 | 0.0830253 | 0.0830253 | 0.0830253 | 0 |
| 1738454220 | 0.0828951 | 0 | 0.00 | 0.0828951 | 0.0828951 | 0.0828951 | 0 |
| 1738367820 | 0.0828951 | 7.0E-6 | 0.01 | 0.0829004 | 0.0832236 | 0.082859 | 0 |
| 1738281420 | 0.0828878 | 0.0001328 | 0.16 | 0.0827554 | 0.0829894 | 0.082723 | 0 |
| 1738195020 | 0.082755 | -0.000978 | -1.17 | 0.0837466 | 0.0838332 | 0.0827502 | 0 |
| 1738108620 | 0.0837333 | -0.000123 | -0.15 | 0.0838564 | 0.0838381 | 0.0836559 | 0 |
| 1738022220 | 0.0838564 | -0.000197 | -0.23 | 0.084028 | 0.0841411 | 0.08384 | 0 |
| 1737935820 | 0.084053 | 0 | 0.00 | 0.084053 | 0.084053 | 0.084053 | 0 |
| 1737849420 | 0.084053 | 0 | 0.00 | 0.084053 | 0.084053 | 0.084053 | 0 |
| 1737763020 | 0.084053 | -0.00025 | -0.30 | 0.0843008 | 0.0845483 | 0.0838729 | 0 |
| 1737676620 | 0.0843031 | 0.0002052 | 0.24 | 0.0840979 | 0.0843624 | 0.0842009 | 0 |
| 1737590220 | 0.0840979 | -1.2E-5 | -0.01 | 0.0841093 | 0.0842563 | 0.0833822 | 0 |
| 1737503820 | 0.0841095 | -0.000732 | -0.86 | 0.0848376 | 0.0847148 | 0.0839804 | 0 |
| 1737417420 | 0.0848414 | 0.0002343 | 0.28 | 0.0846071 | 0.0850072 | 0.0844874 | 0 |
| 1737331020 | 0.0846071 | 0 | 0.00 | 0.0846071 | 0.0846071 | 0.0846071 | 0 |
| 1737244620 | 0.0846071 | 5.0E-6 | 0.01 | 0.0846023 | 0.0846071 | 0.0846023 | 0 |
| 1737158220 | 0.0846023 | -5.7E-5 | -0.07 | 0.0846599 | 0.0846646 | 0.0845642 | 0 |
| 1737071820 | 0.0846589 | -0.000154 | -0.18 | 0.0848129 | 0.0847971 | 0.084403 | 0 |
| 1736985420 | 0.0848129 | 8.6E-5 | 0.10 | 0.084728 | 0.0849741 | 0.0845555 | 0 |
| 1736899020 | 0.0847268 | 0.0001253 | 0.15 | 0.0846016 | 0.0847687 | 0.084444 | 0 |
| 1736812620 | 0.0846015 | -0.000469 | -0.55 | 0.0850706 | 0.0849128 | 0.0842122 | 0 |
| 1736726220 | 0.0850706 | 0 | 0.00 | 0.0850706 | 0.0850706 | 0.0850706 | 0 |
| 1736639820 | 0.0850706 | 0 | 0.00 | 0.0850706 | 0.0850706 | 0.0850704 | 0 |
| 1736553420 | 0.0850706 | -0.000266 | -0.31 | 0.0853355 | 0.0853973 | 0.0850571 | 0 |
| 1736467020 | 0.0853366 | -6.0E-6 | -0.01 | 0.085343 | 0.0854272 | 0.0850429 | 0 |
| 1736380620 | 0.0853426 | -4.0E-5 | -0.05 | 0.0853844 | 0.0854356 | 0.0850091 | 0 |
| 1736294220 | 0.0853831 | -8.3E-5 | -0.10 | 0.0854659 | 0.0855427 | 0.0851551 | 0 |
| 1736207820 | 0.0854659 | 0.0001109 | 0.13 | 0.085355 | 0.085572 | 0.0851382 | 0 |
| 1736121420 | 0.085355 | 1.2E-5 | 0.01 | 0.0853431 | 0.085355 | 0.0853431 | 0 |
| 1736035020 | 0.0853431 | 0 | 0.00 | 0.0853431 | 0.085355 | 0.0853431 | 0 |
| 1735948620 | 0.0853431 | 0.0002704 | 0.32 | 0.0850716 | 0.0853823 | 0.0850522 | 0 |
| 1735862220 | 0.0850727 | 0.0001729 | 0.20 | 0.0848998 | 0.085259 | 0.0847932 | 0 |
| 1735775820 | 0.0848998 | -0.000184 | -0.22 | 0.0852775 | 0.0852775 | 0.0848998 | 0 |
| 1735689420 | 0.0850841 | 0 | 0.00 | 0.0850841 | 0.0850841 | 0.0850841 | 0 |
| 1735603020 | 0.0850841 | -0.000388 | -0.45 | 0.0854725 | 0.085448 | 0.0850759 | 0 |
| 1735516620 | 0.0854725 | -9.0E-6 | -0.01 | 0.0854811 | 0.0854811 | 0.0854725 | 0 |
| 1735430220 | 0.0854811 | 0 | 0.00 | 0.0854811 | 0.0854811 | 0.0854725 | 0 |
| 1735343760 | 0.0854811 | 0.0003334 | 0.39 | 0.0851477 | 0.0856193 | 0.0850125 | 0 |
| 1735257420 | 0.0851477 | -0.000298 | -0.35 | 0.0854453 | 0.0856828 | 0.0851477 | 0 |
| 1735171020 | 0.0854453 | -0.000202 | -0.24 | 0.0856474 | 0.0856887 | 0.085387 | 0 |
| 1735084620 | 0.0856474 | -0.000111 | -0.13 | 0.0857586 | 0.0857 | 0.08531 | 0 |
| 1734998220 | 0.0857586 | -0.000129 | -0.15 | 0.0858879 | 0.0858175 | 0.0857361 | 0 |
| 1734911820 | 0.0858879 | 0 | 0.00 | 0.0858879 | 0.0858879 | 0.0858879 | 0 |
| 1734825420 | 0.0858879 | -3.0E-7 | -0.00 | 0.0858882 | 0.0858882 | 0.0858879 | 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
