Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0268873 | -1.45823610557 | 1.8438235 | 1.8456417 | 1.8101959 | 0 | 0 | FX |
| 4 | 0.0081941 | 0.453027548814 | 1.8087421 | 1.8600783 | 1.8052474 | 0 | 0 | FX |
| 12 | 0.0190347 | 1.05871762163 | 1.7979015 | 1.8600783 | 1.7548757 | 0 | 0 | FX |
| 26 | -0.0771351 | -4.07244964854 | 1.8940713 | 1.9000868 | 1.6642077 | 0 | 0 | FX |
| 52 | 0.0661676 | 3.7793458256 | 1.7507686 | 1.9422535 | 1.6642077 | 0 | 0 | FX |
| 156 | 0.2767314 | 17.9671820267 | 1.5402048 | 1.9422535 | 1.491311 | 0 | 0 | FX |
| 260 | 0.2659075 | 17.1439445318 | 1.5510287 | 1.9422535 | 1.3654002 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 1.8264053 | 0.01 | 0.57 | 1.8153322 | 1.8279438 | 1.8163023 | 0 |
| 1736812620 | 1.8160847 | -0.02 | -0.83 | 1.8317857 | 1.8236892 | 1.8101959 | 0 |
| 1736726220 | 1.8313384 | -0 | -0.01 | 1.831463 | 1.8315427 | 1.8282187 | 0 |
| 1736639820 | 1.831463 | -0 | -0.00 | 1.831463 | 1.8315427 | 1.831463 | 0 |
| 1736553420 | 1.8315427 | -0.01 | -0.44 | 1.8396962 | 1.8455534 | 1.8273542 | 0 |
| 1736467020 | 1.8397287 | -0 | -0.11 | 1.841222 | 1.8423519 | 1.8358993 | 0 |
| 1736380620 | 1.8418085 | -0 | -0.13 | 1.8438235 | 1.8456417 | 1.8392943 | 0 |
| 1736294220 | 1.8441813 | 0 | 0.20 | 1.8407456 | 1.8471314 | 1.8361713 | 0 |
| 1736207820 | 1.8404698 | 0 | 0.23 | 1.8359387 | 1.8426264 | 1.8254978 | 0 |
| 1736121420 | 1.8361649 | 0 | 0.13 | 1.8338524 | 1.8362384 | 1.8318892 | 0 |
| 1736035020 | 1.8338524 | 0 | 0.00 | 1.8338524 | 1.8338524 | 1.8334857 | 0 |
| 1735948620 | 1.8338524 | -0 | -0.01 | 1.8340465 | 1.8362648 | 1.8292693 | 0 |
| 1735862220 | 1.8340522 | -0.01 | -0.50 | 1.843141 | 1.8401507 | 1.824955 | 0 |
| 1735775820 | 1.8431918 | 0.01 | 0.37 | 1.8390312 | 1.8431918 | 1.8376425 | 0 |
| 1735689420 | 1.8364822 | 0 | 0.00 | 1.8364822 | 1.8364822 | 1.8364822 | 0 |
| 1735603020 | 1.8364822 | -0.01 | -0.74 | 1.8506358 | 1.8490718 | 1.8331475 | 0 |
| 1735516620 | 1.8500853 | 0 | 0.05 | 1.8492192 | 1.8505347 | 1.8463387 | 0 |
| 1735430220 | 1.8492192 | 0 | 0.00 | 1.8492192 | 1.8498565 | 1.8486192 | 0 |
| 1735343760 | 1.8492192 | -0.01 | -0.43 | 1.8564484 | 1.8552347 | 1.8395089 | 0 |
| 1735257420 | 1.8572614 | 0.01 | 0.64 | 1.8448024 | 1.8600783 | 1.8459936 | 0 |
| 1735171020 | 1.8454121 | 0 | 0.04 | 1.8450734 | 1.8535816 | 1.8247507 | 0 |
| 1735084620 | 1.8447347 | -0 | -0.13 | 1.8461542 | 1.8516925 | 1.8410035 | 0 |
| 1734998220 | 1.8472233 | -0 | -0.08 | 1.8489065 | 1.8476615 | 1.8387056 | 0 |
| 1734911820 | 1.8486122 | 0 | 0.06 | 1.8475141 | 1.850112 | 1.8424672 | 0 |
| 1734825420 | 1.8475141 | 0.01 | 0.30 | 1.8424672 | 1.8475141 | 1.8420102 | 0 |
| 1734739020 | 1.8420102 | -0.01 | -0.55 | 1.8531535 | 1.848879 | 1.8356916 | 0 |
| 1734652620 | 1.8522003 | 0.03 | 1.65 | 1.8224477 | 1.8538281 | 1.8228002 | 0 |
| 1734566220 | 1.8221134 | 0.01 | 0.75 | 1.8087421 | 1.8250409 | 1.8052474 | 0 |
| 1734479820 | 1.8086289 | -0.01 | -0.35 | 1.8146518 | 1.8162699 | 1.8032586 | 0 |
| 1734393420 | 1.8149396 | 0 | 0.04 | 1.8139291 | 1.8195726 | 1.8089554 | 0 |
| 1734307020 | 1.8142384 | 0 | 0.06 | 1.8184602 | 1.8184602 | 1.8120058 | 0 |
| 1734220620 | 1.8130893 | 0 | 0.00 | 1.8130893 | 1.8130893 | 1.8130893 | 0 |
| 1734134220 | 1.8130893 | 0.02 | 0.85 | 1.7998176 | 1.8136885 | 1.7997657 | 0 |
| 1734047820 | 1.7978324 | 0 | 0.19 | 1.794657 | 1.799899 | 1.7889356 | 0 |
| 1733961420 | 1.7944069 | 0.01 | 0.34 | 1.7887842 | 1.8004397 | 1.7835916 | 0 |
| 1733875020 | 1.7883871 | 0 | 0.21 | 1.7843367 | 1.7928338 | 1.7785228 | 0 |
| 1733788620 | 1.7845991 | 0.01 | 0.72 | 1.7663874 | 1.7846373 | 1.7645674 | 0 |
| 1733702220 | 1.7717866 | 0 | 0.00 | 1.7717866 | 1.7717866 | 1.7717866 | 0 |
| 1733615820 | 1.7717866 | 0 | 0.00 | 1.7717866 | 1.7717866 | 1.7717866 | 0 |
| 1733529420 | 1.7717866 | -0 | -0.10 | 1.7733002 | 1.7792274 | 1.7642367 | 0 |
| 1733443020 | 1.7736303 | -0 | -0.22 | 1.7766198 | 1.7821997 | 1.7666618 | 0 |
| 1733356620 | 1.7776242 | 0.01 | 0.60 | 1.767215 | 1.7840502 | 1.769952 | 0 |
| 1733270220 | 1.7669711 | 0 | 0.11 | 1.7643905 | 1.7732881 | 1.7548757 | 0 |
| 1733183820 | 1.7650311 | -0 | -0.19 | 1.7687787 | 1.7762046 | 1.7595013 | 0 |
| 1733097420 | 1.7684709 | -0 | -0.17 | 1.7714313 | 1.7737114 | 1.7684149 | 0 |
| 1733011020 | 1.7714313 | -0 | -0.01 | 1.7715496 | 1.7737114 | 1.7714313 | 0 |
| 1732924620 | 1.7715374 | -0.02 | -1.01 | 1.7898987 | 1.7792694 | 1.7672111 | 0 |
| 1732838220 | 1.7896536 | -0 | -0.18 | 1.7923096 | 1.7982969 | 1.7875207 | 0 |
| 1732751820 | 1.7927923 | -0.02 | -1.18 | 1.8127845 | 1.805085 | 1.7826213 | 0 |
| 1732665420 | 1.8142264 | -0.02 | -0.94 | 1.8314701 | 1.8293734 | 1.8142264 | 0 |
| 1732579020 | 1.831522 | -0 | -0.13 | 1.837089 | 1.8415758 | 1.8236656 | 0 |
| 1732492620 | 1.833946 | 0 | 0.00 | 1.833946 | 1.833946 | 1.833946 | 0 |
| 1732406220 | 1.833946 | 0 | 0.07 | 1.8329599 | 1.833946 | 1.8329599 | 0 |
| 1732319820 | 1.8327231 | 0.01 | 0.44 | 1.8244775 | 1.8349073 | 1.8261247 | 0 |
| 1732233420 | 1.8246919 | -0.02 | -0.87 | 1.8395289 | 1.8387359 | 1.8223329 | 0 |
| 1732147020 | 1.8407642 | 0.01 | 0.45 | 1.8322837 | 1.8474712 | 1.836439 | 0 |
| 1732060620 | 1.8325069 | 0 | 0.05 | 1.8314395 | 1.8340748 | 1.8166128 | 0 |
| 1731974220 | 1.8316113 | 0 | 0.07 | 1.829193 | 1.8401116 | 1.8295704 | 0 |
| 1731887820 | 1.8303784 | 0 | 0.09 | 1.8286561 | 1.831721 | 1.8240753 | 0 |
| 1731801420 | 1.8286561 | 0 | 0.02 | 1.8286561 | 1.8315877 | 1.8286561 | 0 |
| 1731715020 | 1.82822 | -0.02 | -0.91 | 1.8460659 | 1.8494197 | 1.822459 | 0 |
| 1731628620 | 1.8449461 | 0 | 0.21 | 1.8421855 | 1.8500247 | 1.8405171 | 0 |
| 1731542220 | 1.841053 | 0.01 | 0.48 | 1.8330524 | 1.8433651 | 1.8288878 | 0 |
| 1731455820 | 1.8321895 | 0.01 | 0.71 | 1.8200893 | 1.8356124 | 1.8177982 | 0 |
| 1731369420 | 1.8192778 | 0.02 | 1.02 | 1.8009892 | 1.8241656 | 1.8072433 | 0 |
| 1731283020 | 1.8009892 | -0.01 | -0.49 | 1.799631 | 1.8098889 | 1.7970982 | 0 |
| 1731196620 | 1.8098759 | 0 | 0.00 | 1.8098759 | 1.8098759 | 1.8098759 | 0 |
| 1731110220 | 1.8098759 | -0.01 | -0.38 | 1.8166225 | 1.8128902 | 1.8034098 | 0 |
| 1731023820 | 1.8167714 | -0.02 | -0.85 | 1.8329332 | 1.8299341 | 1.8121788 | 0 |
| 1730937420 | 1.8323341 | 0.03 | 1.74 | 1.8010398 | 1.8350937 | 1.8190018 | 0 |
| 1730851020 | 1.8009349 | -0.01 | -0.43 | 1.8099068 | 1.8132076 | 1.7988422 | 0 |
| 1730764620 | 1.8088024 | -0 | -0.16 | 1.8112541 | 1.8114948 | 1.8017974 | 0 |
| 1730678220 | 1.8117136 | -0.01 | -0.50 | 1.8207479 | 1.8278001 | 1.8089622 | 0 |
| 1730591820 | 1.8207479 | 0.01 | 0.39 | 1.8278001 | 1.8278622 | 1.8207479 | 0 |
| 1730505420 | 1.8136145 | 0.01 | 0.55 | 1.7633256 | 1.8136145 | 1.8136145 | 0 |
| 1730419020 | 1.8036247 | -0.02 | -1.02 | 1.8220293 | 1.8206044 | 1.8036247 | 0 |
| 1730332620 | 1.8221928 | -0 | -0.04 | 1.8225288 | 1.8255124 | 1.8171723 | 0 |
| 1730246220 | 1.8229905 | 0 | 0.09 | 1.8204715 | 1.8307219 | 1.8171006 | 0 |
| 1730159820 | 1.8213327 | 0.01 | 0.36 | 1.8143043 | 1.8261377 | 1.8132945 | 0 |
| 1730073420 | 1.8148263 | 0 | 0.16 | 1.811961 | 1.8191448 | 1.8076941 | 0 |
| 1729986960 | 1.811961 | 0 | 0.03 | 1.811961 | 1.811961 | 1.8114329 | 0 |
| 1729900620 | 1.8114329 | 0.01 | 0.32 | 1.8054945 | 1.8125344 | 1.802055 | 0 |
| 1729814220 | 1.8055845 | -0.01 | -0.68 | 1.8169154 | 1.8150609 | 1.8026373 | 0 |
| 1729727820 | 1.8179419 | 0.02 | 1.16 | 1.7979015 | 1.8217981 | 1.8048753 | 0 |
| 1729641420 | 1.7970398 | 0.01 | 0.30 | 1.7910349 | 1.7981645 | 1.7916359 | 0 |
| 1729555020 | 1.7916203 | 0.01 | 0.46 | 1.7833333 | 1.7947364 | 1.7756054 | 0 |
| 1729468620 | 1.7833333 | -0 | -0.02 | 1.7837266 | 1.7838214 | 1.7801365 | 0 |
| 1729382220 | 1.7837266 | 0 | 0.21 | 1.7800365 | 1.7837266 | 1.7800365 | 0 |
| 1729295820 | 1.7800365 | -0.01 | -0.31 | 1.785799 | 1.7860089 | 1.7769463 | 0 |
| 1729209420 | 1.7855573 | 0.01 | 0.29 | 1.7795853 | 1.7878283 | 1.7781438 | 0 |
| 1729123020 | 1.7804189 | 0.01 | 0.40 | 1.7730059 | 1.782662 | 1.7744819 | 0 |
| 1729036620 | 1.7733069 | -0.01 | -0.43 | 1.7809353 | 1.7814749 | 1.771491 | 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
