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 | -0.005308 | -1.30621582042 | 0.4063647 | 0.4068896 | 0.4005324 | 0 | 0 | FX |
| 4 | -0.0062768 | -1.540948633 | 0.4073335 | 0.4078466 | 0.3964871 | 0 | 0 | FX |
| 12 | 0.0067957 | 1.72365514215 | 0.394261 | 0.4161492 | 0.3916717 | 0 | 0 | FX |
| 26 | -0.041157 | -9.30703865574 | 0.4422137 | 0.4424619 | 0.3837326 | 0 | 0 | FX |
| 52 | -0.0146865 | -3.53258934842 | 0.4157432 | 0.4456286 | 0.3837326 | 0 | 0 | FX |
| 156 | -0.0445185 | -9.99124278012 | 0.4455752 | 0.4692742 | 0.3837326 | 0 | 0 | FX |
| 260 | -0.0218858 | -5.1746514006 | 0.4229425 | 0.4692742 | 0.3837326 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 0.4010567 | 0 | 0.00 | 0.4010567 | 0.4010567 | 0.4010567 | 0 |
| 1735171020 | 0.4010567 | 0 | 0.00 | 0.4010567 | 0.4018398 | 0.4010567 | 0 |
| 1735084620 | 0.4010567 | -0.001792 | -0.44 | 0.40288 | 0.4017149 | 0.4005324 | 0 |
| 1734998220 | 0.4028482 | -0.001064 | -0.26 | 0.4039118 | 0.4039034 | 0.4011526 | 0 |
| 1734911820 | 0.4039118 | -0.001098 | -0.27 | 0.4050097 | 0.4050097 | 0.4039034 | 0 |
| 1734825420 | 0.4050097 | 0.0022012 | 0.55 | 0.4028085 | 0.4050097 | 0.4028085 | 0 |
| 1734739020 | 0.4028085 | -0.003431 | -0.84 | 0.4063647 | 0.4068896 | 0.4021294 | 0 |
| 1734652620 | 0.4062393 | -0.001261 | -0.31 | 0.4073703 | 0.407789 | 0.4048209 | 0 |
| 1734566220 | 0.4075 | 0.0048381 | 1.20 | 0.4027071 | 0.4076097 | 0.4023759 | 0 |
| 1734479820 | 0.4026619 | 0.0015467 | 0.39 | 0.4010838 | 0.403885 | 0.4020602 | 0 |
| 1734393420 | 0.4011152 | -0.001478 | -0.37 | 0.4030053 | 0.40279 | 0.4008403 | 0 |
| 1734307020 | 0.4025931 | 0 | 0.00 | 0.4025931 | 0.4025931 | 0.4025931 | 0 |
| 1734220620 | 0.4025931 | 0 | 0.00 | 0.4025931 | 0.4025931 | 0.4025931 | 0 |
| 1734134220 | 0.4025931 | 0.0023433 | 0.59 | 0.4002408 | 0.403081 | 0.4007816 | 0 |
| 1734047820 | 0.4002498 | 0.0016161 | 0.41 | 0.3986381 | 0.4010065 | 0.3976209 | 0 |
| 1733961420 | 0.3986337 | 0.0013275 | 0.33 | 0.3973062 | 0.4001213 | 0.397828 | 0 |
| 1733875020 | 0.3973062 | -0.000807 | -0.20 | 0.3981484 | 0.3989691 | 0.3964871 | 0 |
| 1733788620 | 0.3981128 | -0.003518 | -0.88 | 0.4016306 | 0.4024251 | 0.396657 | 0 |
| 1733702220 | 0.4016306 | -0.000895 | -0.22 | 0.4025257 | 0.4025257 | 0.4016306 | 0 |
| 1733615820 | 0.4025257 | 0 | 0.00 | 0.4025257 | 0.4025257 | 0.4025257 | 0 |
| 1733529420 | 0.4025257 | -4.7E-5 | -0.01 | 0.4025545 | 0.4026761 | 0.4005781 | 0 |
| 1733443020 | 0.4025724 | -0.001884 | -0.47 | 0.4044244 | 0.4050617 | 0.4017196 | 0 |
| 1733356620 | 0.4044562 | -0.000896 | -0.22 | 0.4054072 | 0.4059344 | 0.4036477 | 0 |
| 1733270220 | 0.4053525 | -0.002033 | -0.50 | 0.4073857 | 0.4070979 | 0.4049289 | 0 |
| 1733183820 | 0.4073857 | 0.0023288 | 0.57 | 0.4050569 | 0.4078466 | 0.4045362 | 0 |
| 1733097420 | 0.4050569 | -0.000485 | -0.12 | 0.4055422 | 0.4050569 | 0.4050569 | 0 |
| 1733011020 | 0.4055422 | 0 | 0.00 | 0.4055422 | 0.4055422 | 0.4050569 | 0 |
| 1732924620 | 0.4055422 | -0.001778 | -0.44 | 0.4073335 | 0.406216 | 0.4045547 | 0 |
| 1732838220 | 0.4073198 | -0.001578 | -0.39 | 0.4089206 | 0.4083207 | 0.4067669 | 0 |
| 1732751820 | 0.4088976 | -0.002852 | -0.69 | 0.4117168 | 0.4112727 | 0.4075463 | 0 |
| 1732665420 | 0.41175 | -0.000327 | -0.08 | 0.4121643 | 0.4127502 | 0.4102823 | 0 |
| 1732579020 | 0.412077 | 0.0038563 | 0.94 | 0.4084404 | 0.4123623 | 0.4089997 | 0 |
| 1732492620 | 0.4082207 | 0 | 0.00 | 0.4082207 | 0.4082207 | 0.4082207 | 0 |
| 1732406220 | 0.4082207 | 0 | 0.00 | 0.4082207 | 0.4082207 | 0.4082207 | 0 |
| 1732319820 | 0.4082207 | -0.002958 | -0.72 | 0.4110745 | 0.4113142 | 0.4079613 | 0 |
| 1732233420 | 0.4111789 | 0.0006142 | 0.15 | 0.4104955 | 0.4113825 | 0.4094712 | 0 |
| 1732147020 | 0.4105647 | 0.0016485 | 0.40 | 0.4088477 | 0.4119339 | 0.4094087 | 0 |
| 1732060620 | 0.4089162 | -0.000913 | -0.22 | 0.4099937 | 0.4103485 | 0.4085691 | 0 |
| 1731974220 | 0.4098289 | -0.002467 | -0.60 | 0.412296 | 0.4131219 | 0.4091493 | 0 |
| 1731887820 | 0.412296 | 0 | 0.00 | 0.412296 | 0.412296 | 0.412296 | 0 |
| 1731801420 | 0.412296 | 0 | 0.00 | 0.412296 | 0.4129302 | 0.412296 | 0 |
| 1731715020 | 0.412296 | 8.1E-5 | 0.02 | 0.4122152 | 0.4139641 | 0.4117185 | 0 |
| 1731628620 | 0.4122152 | -0.001836 | -0.44 | 0.4140513 | 0.4161492 | 0.4121021 | 0 |
| 1731542220 | 0.4140513 | 0.0011563 | 0.28 | 0.4129964 | 0.4140808 | 0.4099003 | 0 |
| 1731455820 | 0.412895 | 0.0040704 | 1.00 | 0.4088246 | 0.413426 | 0.4110064 | 0 |
| 1731369420 | 0.4088246 | 0.0051205 | 1.27 | 0.4037041 | 0.4099975 | 0.4030666 | 0 |
| 1731283020 | 0.4037041 | -0.001657 | -0.41 | 0.4037041 | 0.4037041 | 0.4037041 | 0 |
| 1731196620 | 0.405361 | 0 | 0.00 | 0.405361 | 0.405361 | 0.405361 | 0 |
| 1731110220 | 0.405361 | 0.0021395 | 0.53 | 0.4032348 | 0.4068237 | 0.4030917 | 0 |
| 1731023820 | 0.4032215 | -0.00494 | -1.21 | 0.4080837 | 0.4078422 | 0.402509 | 0 |
| 1730937420 | 0.4081612 | 0.0093008 | 2.33 | 0.3989862 | 0.4082289 | 0.4029873 | 0 |
| 1730851020 | 0.3988604 | -0.002606 | -0.65 | 0.4014885 | 0.4003912 | 0.3986317 | 0 |
| 1730764620 | 0.4014667 | -0.001745 | -0.43 | 0.403212 | 0.403212 | 0.4000566 | 0 |
| 1730678220 | 0.403212 | 0 | 0.00 | 0.403212 | 0.403212 | 0.4027306 | 0 |
| 1730591820 | 0.403212 | 0.0005049 | 0.13 | 0.4041056 | 0.4041056 | 0.4027306 | 0 |
| 1730505420 | 0.4027071 | 0.0008275 | 0.21 | 0.3924304 | 0.4027071 | 0.4027071 | 0 |
| 1730419020 | 0.4018796 | 0.00055 | 0.14 | 0.4013032 | 0.4030989 | 0.400668 | 0 |
| 1730332620 | 0.4013296 | 0.0008724 | 0.22 | 0.4004572 | 0.402185 | 0.4003703 | 0 |
| 1730246220 | 0.4004572 | -0.001211 | -0.30 | 0.4015168 | 0.4024735 | 0.4004572 | 0 |
| 1730159820 | 0.4016687 | 0.0024019 | 0.60 | 0.3992668 | 0.4027423 | 0.3992668 | 0 |
| 1730073420 | 0.3992668 | -0.000942 | -0.24 | 0.4002092 | 0.4002092 | 0.3992668 | 0 |
| 1729986960 | 0.4002092 | 0 | 0.00 | 0.4002092 | 0.4002092 | 0.4002092 | 0 |
| 1729900620 | 0.4002092 | -0.000621 | -0.15 | 0.4008351 | 0.402251 | 0.400055 | 0 |
| 1729814220 | 0.4008307 | -0.001478 | -0.37 | 0.4023092 | 0.4023092 | 0.399826 | 0 |
| 1729727820 | 0.4023092 | 0.0037122 | 0.93 | 0.3987111 | 0.4024997 | 0.3992691 | 0 |
| 1729641420 | 0.398597 | 1.8E-5 | 0.00 | 0.3984475 | 0.399094 | 0.3980113 | 0 |
| 1729555020 | 0.398579 | 0.0038768 | 0.98 | 0.3947022 | 0.3989011 | 0.3951519 | 0 |
| 1729468620 | 0.3947022 | 0 | 0.00 | 0.3947022 | 0.3947022 | 0.3947022 | 0 |
| 1729382220 | 0.3947022 | 0.0003679 | 0.09 | 0.3943343 | 0.3951519 | 0.3943343 | 0 |
| 1729295820 | 0.3943343 | -0.000839 | -0.21 | 0.3952384 | 0.3947778 | 0.3935452 | 0 |
| 1729209420 | 0.3951733 | -0.000175 | -0.04 | 0.3953738 | 0.3958069 | 0.394182 | 0 |
| 1729123020 | 0.3953478 | -0.000939 | -0.24 | 0.3962779 | 0.397375 | 0.3943791 | 0 |
| 1729036620 | 0.3962866 | 5.8E-5 | 0.01 | 0.3960494 | 0.397877 | 0.395661 | 0 |
| 1728950220 | 0.3962284 | 0.0025137 | 0.64 | 0.3937147 | 0.3967934 | 0.3938971 | 0 |
| 1728863820 | 0.3937147 | 0 | 0.00 | 0.3937147 | 0.3937149 | 0.3937147 | 0 |
| 1728777420 | 0.3937147 | 0 | 0.00 | 0.3937147 | 0.3937147 | 0.3937147 | 0 |
| 1728691020 | 0.3937147 | -0.004718 | -1.18 | 0.3984288 | 0.3972663 | 0.3937147 | 0 |
| 1728604620 | 0.3984331 | -0.000874 | -0.22 | 0.3993291 | 0.4009091 | 0.3981178 | 0 |
| 1728518220 | 0.3993074 | -0.001081 | -0.27 | 0.4004409 | 0.399721 | 0.3972065 | 0 |
| 1728431820 | 0.4003887 | 0.0015501 | 0.39 | 0.3988386 | 0.4003887 | 0.3977804 | 0 |
| 1728345420 | 0.3988386 | 0.0041556 | 1.05 | 0.394683 | 0.3990165 | 0.3944777 | 0 |
| 1728259020 | 0.394683 | 0 | 0.00 | 0.394683 | 0.394683 | 0.394683 | 0 |
| 1728172620 | 0.394683 | -0.001121 | -0.28 | 0.3958037 | 0.3958037 | 0.394683 | 0 |
| 1728086220 | 0.3958037 | 0.0016022 | 0.41 | 0.3942609 | 0.3979999 | 0.3916717 | 0 |
| 1727999820 | 0.3942015 | 0.0024648 | 0.63 | 0.3917875 | 0.3954451 | 0.3923123 | 0 |
| 1727913420 | 0.3917367 | 0.0037518 | 0.97 | 0.3879054 | 0.392196 | 0.3880912 | 0 |
| 1727827020 | 0.3879849 | 0.0013227 | 0.34 | 0.3866042 | 0.3895402 | 0.3866815 | 0 |
| 1727740620 | 0.3866622 | -0.000158 | -0.04 | 0.3868199 | 0.3875788 | 0.3837326 | 0 |
| 1727654220 | 0.3868199 | 0 | 0.00 | 0.3868199 | 0.3868199 | 0.3868199 | 0 |
| 1727567760 | 0.3868199 | 0 | 0.00 | 0.3868199 | 0.3868199 | 0.3868199 | 0 |
| 1727481360 | 0.3868199 | -0.000839 | -0.22 | 0.3873901 | 0.388125 | 0.3855831 | 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
