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 | 0.0011585 | 2.48137629102 | 0.0466878 | 0.048141 | 0.0466824 | 0 | 0 | FX |
| 4 | 0.0013349 | 2.87004906324 | 0.0465114 | 0.048141 | 0.0462759 | 0 | 0 | FX |
| 12 | -0.001739 | -3.5070877861 | 0.0495853 | 0.0507959 | 0.0462759 | 0 | 0 | FX |
| 26 | 0.0015657 | 3.38305899232 | 0.0462806 | 0.0507959 | 0.0450263 | 0 | 0 | FX |
| 52 | -0.0003683 | -0.763876502138 | 0.0482146 | 0.0510468 | 0.0450263 | 0 | 0 | FX |
| 156 | -0.0083712 | -14.8907368702 | 0.0562175 | 0.0566613 | 0.0450263 | 0 | 0 | FX |
| 260 | -0.0129467 | -21.296366358 | 0.060793 | 0.0651452 | 0.0450263 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732751820 | 0.0478777 | 0.0004479 | 0.94 | 0.0474594 | 0.0481411 | 0.0476586 | 0 |
| 1732665420 | 0.0474298 | 0.0003937 | 0.84 | 0.0470535 | 0.0474473 | 0.0471209 | 0 |
| 1732579020 | 0.0470361 | 0.0001326 | 0.28 | 0.0469911 | 0.0471329 | 0.0468968 | 0 |
| 1732492620 | 0.0469035 | 0 | 0.00 | 0.0469035 | 0.0469035 | 0.0469035 | 0 |
| 1732406220 | 0.0469035 | -4.0E-6 | -0.01 | 0.0469035 | 0.0469071 | 0.0469035 | 0 |
| 1732319820 | 0.0469071 | -0.000138 | -0.29 | 0.0470592 | 0.0470657 | 0.0468202 | 0 |
| 1732233420 | 0.0470454 | 0.0003629 | 0.78 | 0.0466875 | 0.0470711 | 0.0466819 | 0 |
| 1732147020 | 0.0466825 | -7.1E-5 | -0.15 | 0.0467557 | 0.0467685 | 0.0465044 | 0 |
| 1732060620 | 0.0467538 | 5.0E-6 | 0.01 | 0.0467494 | 0.0472415 | 0.0467422 | 0 |
| 1731974220 | 0.046749 | -6.7E-5 | -0.14 | 0.046829 | 0.0469655 | 0.0466574 | 0 |
| 1731887820 | 0.0468158 | -9.0E-5 | -0.19 | 0.046894 | 0.0469212 | 0.0467925 | 0 |
| 1731801420 | 0.0469059 | 1.8E-5 | 0.04 | 0.0469059 | 0.0469059 | 0.0469059 | 0 |
| 1731715020 | 0.0468876 | 0.000549 | 1.18 | 0.0463348 | 0.0470007 | 0.0462759 | 0 |
| 1731628620 | 0.0463386 | -0.000259 | -0.56 | 0.0465997 | 0.0465669 | 0.0463294 | 0 |
| 1731542220 | 0.0465973 | -0.000239 | -0.51 | 0.0468324 | 0.0467916 | 0.0465508 | 0 |
| 1731455820 | 0.0468366 | -0.000227 | -0.48 | 0.0470557 | 0.0472388 | 0.0467789 | 0 |
| 1731369420 | 0.0470641 | -5.0E-6 | -0.01 | 0.0470685 | 0.0470724 | 0.0468303 | 0 |
| 1731283020 | 0.0470688 | -0.0001 | -0.21 | 0.0471187 | 0.0471634 | 0.0470615 | 0 |
| 1731196620 | 0.0471689 | 0 | 0.00 | 0.0471689 | 0.0471689 | 0.0471689 | 0 |
| 1731110220 | 0.0471689 | 0.000459 | 0.98 | 0.0467378 | 0.0472288 | 0.0468046 | 0 |
| 1731023820 | 0.0467099 | 5.7E-5 | 0.12 | 0.0466539 | 0.0468154 | 0.0465147 | 0 |
| 1730937420 | 0.0466532 | -0.000154 | -0.33 | 0.0468334 | 0.0468367 | 0.0465103 | 0 |
| 1730851020 | 0.0468068 | 8.3E-5 | 0.18 | 0.0466921 | 0.0469314 | 0.0465662 | 0 |
| 1730764620 | 0.046724 | 2.7E-5 | 0.06 | 0.0466975 | 0.0470077 | 0.0466312 | 0 |
| 1730678220 | 0.0466969 | 2.0E-5 | 0.04 | 0.0466764 | 0.0468077 | 0.0464886 | 0 |
| 1730591820 | 0.0466764 | 2.7E-5 | 0.06 | 0.0466764 | 0.0466764 | 0.0466494 | 0 |
| 1730505420 | 0.0466494 | -0.000206 | -0.44 | 0.0468702 | 0.0468851 | 0.0464878 | 0 |
| 1730419020 | 0.0468555 | 0.0003465 | 0.75 | 0.0465114 | 0.0469375 | 0.0465702 | 0 |
| 1730332620 | 0.046509 | -7.8E-5 | -0.17 | 0.046596 | 0.0466919 | 0.0464402 | 0 |
| 1730246220 | 0.046587 | -4.8E-5 | -0.10 | 0.0466508 | 0.0468468 | 0.046513 | 0 |
| 1730159820 | 0.0466353 | -8.2E-5 | -0.18 | 0.0467308 | 0.0468236 | 0.0464803 | 0 |
| 1730073420 | 0.0467175 | -0.000131 | -0.28 | 0.0468516 | 0.0468595 | 0.0465422 | 0 |
| 1729986960 | 0.0468483 | 0 | 0.00 | 0.0468483 | 0.0468483 | 0.0468483 | 0 |
| 1729900620 | 0.0468483 | -8.7E-5 | -0.19 | 0.0469363 | 0.04709 | 0.0468158 | 0 |
| 1729814220 | 0.0469356 | 0.0002333 | 0.50 | 0.0467189 | 0.0470075 | 0.0467304 | 0 |
| 1729727820 | 0.0467023 | -0.000514 | -1.09 | 0.0472154 | 0.0470388 | 0.0466203 | 0 |
| 1729641420 | 0.0472165 | -0.000183 | -0.39 | 0.0473935 | 0.047359 | 0.0471956 | 0 |
| 1729555020 | 0.0473996 | -0.00017 | -0.36 | 0.0475712 | 0.0476936 | 0.0472978 | 0 |
| 1729468620 | 0.0475691 | -4.3E-5 | -0.09 | 0.0476119 | 0.0476319 | 0.0475599 | 0 |
| 1729382220 | 0.0476119 | 1.3E-5 | 0.03 | 0.0476119 | 0.0476119 | 0.0475987 | 0 |
| 1729295820 | 0.0475987 | 5.7E-5 | 0.12 | 0.047556 | 0.0476766 | 0.0474147 | 0 |
| 1729209420 | 0.0475417 | -0.000154 | -0.32 | 0.047701 | 0.0477652 | 0.0474921 | 0 |
| 1729123020 | 0.0476954 | -0.00018 | -0.38 | 0.0478942 | 0.0478014 | 0.0476255 | 0 |
| 1729036620 | 0.0478754 | 0.000482 | 1.02 | 0.0473776 | 0.0478922 | 0.0475649 | 0 |
| 1728950220 | 0.0473934 | -9.3E-5 | -0.20 | 0.0474908 | 0.0475086 | 0.0472727 | 0 |
| 1728863820 | 0.0474861 | 8.5E-5 | 0.18 | 0.0474149 | 0.0475044 | 0.0474078 | 0 |
| 1728777420 | 0.0474015 | 0 | 0.00 | 0.0474015 | 0.0474015 | 0.0474015 | 0 |
| 1728691020 | 0.0474015 | -0.000234 | -0.49 | 0.0476257 | 0.0476478 | 0.0473608 | 0 |
| 1728604620 | 0.0476355 | 9.8E-5 | 0.21 | 0.0475526 | 0.0477776 | 0.0473793 | 0 |
| 1728518220 | 0.0475372 | -0.000201 | -0.42 | 0.0477356 | 0.0476867 | 0.0472831 | 0 |
| 1728431820 | 0.0477379 | 3.7E-5 | 0.08 | 0.0477041 | 0.0478564 | 0.0475688 | 0 |
| 1728345420 | 0.0477008 | -5.0E-7 | -0.00 | 0.0477178 | 0.0478881 | 0.0475505 | 0 |
| 1728259020 | 0.0477013 | -4.1E-5 | -0.09 | 0.04774 | 0.0477555 | 0.0475966 | 0 |
| 1728172620 | 0.0477423 | -0.00012 | -0.25 | 0.0477423 | 0.0478624 | 0.0477423 | 0 |
| 1728086220 | 0.0478624 | -0.00014 | -0.29 | 0.0479997 | 0.0483615 | 0.0476554 | 0 |
| 1727999820 | 0.0480027 | -8.0E-6 | -0.02 | 0.0480226 | 0.048146 | 0.0479143 | 0 |
| 1727913420 | 0.0480108 | -0.000906 | -1.85 | 0.0489151 | 0.0489251 | 0.047903 | 0 |
| 1727827020 | 0.048917 | 0.0001376 | 0.28 | 0.048774 | 0.049145 | 0.0485631 | 0 |
| 1727740620 | 0.0487794 | -8.1E-5 | -0.17 | 0.0488645 | 0.0493967 | 0.0486903 | 0 |
| 1727654220 | 0.0488608 | -0.000248 | -0.51 | 0.0491037 | 0.0491288 | 0.0488254 | 0 |
| 1727567760 | 0.0491085 | 0 | 0.00 | 0.0491085 | 0.0491085 | 0.0491085 | 0 |
| 1727481360 | 0.0491085 | 0.001009 | 2.10 | 0.0481028 | 0.0491496 | 0.0478058 | 0 |
| 1727395020 | 0.0480995 | -0.00052 | -1.07 | 0.0486122 | 0.0485217 | 0.0480528 | 0 |
| 1727308620 | 0.0486195 | -0.000348 | -0.71 | 0.0489735 | 0.0490039 | 0.0485555 | 0 |
| 1727222220 | 0.0489679 | -0.000178 | -0.36 | 0.0491501 | 0.0491314 | 0.0486342 | 0 |
| 1727135820 | 0.0491462 | 0.0001844 | 0.38 | 0.0488858 | 0.0492939 | 0.0488278 | 0 |
| 1727049420 | 0.0489618 | 0 | 0.00 | 0.0489618 | 0.0489618 | 0.0489618 | 0 |
| 1726963020 | 0.0489618 | 0 | 0.00 | 0.0489618 | 0.0489618 | 0.0489618 | 0 |
| 1726876620 | 0.0489618 | -0.000529 | -1.07 | 0.0495043 | 0.0496921 | 0.048802 | 0 |
| 1726790220 | 0.0494906 | -0.000226 | -0.45 | 0.0497057 | 0.0497289 | 0.0492206 | 0 |
| 1726703820 | 0.049717 | -0.000335 | -0.67 | 0.0500624 | 0.0503376 | 0.0497091 | 0 |
| 1726617420 | 0.0500523 | -0.000356 | -0.71 | 0.0504069 | 0.050575 | 0.0498936 | 0 |
| 1726531020 | 0.0504079 | -1.9E-5 | -0.04 | 0.0504157 | 0.0507959 | 0.0502613 | 0 |
| 1726444620 | 0.0504271 | 2.2E-5 | 0.04 | 0.0504013 | 0.0505166 | 0.0503711 | 0 |
| 1726358220 | 0.0504056 | 0 | 0.00 | 0.0504056 | 0.0504056 | 0.0504056 | 0 |
| 1726271820 | 0.0504056 | 0.000124 | 0.25 | 0.0502907 | 0.0507011 | 0.0502482 | 0 |
| 1726185420 | 0.0502816 | 0.0003055 | 0.61 | 0.049964 | 0.0503197 | 0.0498625 | 0 |
| 1726099020 | 0.0499761 | -0.00016 | -0.32 | 0.0501589 | 0.0505267 | 0.0499499 | 0 |
| 1726012620 | 0.0501359 | 0.0003955 | 0.80 | 0.0497299 | 0.0501908 | 0.049611 | 0 |
| 1725926220 | 0.0497404 | -9.3E-5 | -0.19 | 0.0498366 | 0.0498776 | 0.0495386 | 0 |
| 1725839820 | 0.0498332 | -5.0E-6 | -0.01 | 0.0498492 | 0.0499725 | 0.0497882 | 0 |
| 1725753420 | 0.0498387 | 0 | 0.00 | 0.0498387 | 0.0498387 | 0.0498387 | 0 |
| 1725667020 | 0.0498387 | 0.0004062 | 0.82 | 0.049436 | 0.0499448 | 0.0491969 | 0 |
| 1725580620 | 0.0494325 | -0.000137 | -0.28 | 0.0495738 | 0.0496363 | 0.0492009 | 0 |
| 1725494220 | 0.0495696 | 0.0005923 | 1.21 | 0.048961 | 0.0496281 | 0.0488549 | 0 |
| 1725407820 | 0.0489773 | 0.0004784 | 0.99 | 0.0484929 | 0.0490992 | 0.0485939 | 0 |
| 1725321420 | 0.0484989 | 1.3E-5 | 0.03 | 0.0484816 | 0.0487265 | 0.048355 | 0 |
| 1725235020 | 0.0484857 | -1.5E-5 | -0.03 | 0.0484888 | 0.0485381 | 0.0483682 | 0 |
| 1725148620 | 0.0485003 | -1.0E-5 | -0.02 | 0.0485003 | 0.0485103 | 0.0485003 | 0 |
| 1725062220 | 0.0485103 | -0.000413 | -0.84 | 0.0489219 | 0.0489456 | 0.0484718 | 0 |
| 1724975820 | 0.0489229 | -0.000441 | -0.89 | 0.0493624 | 0.049245 | 0.0487744 | 0 |
| 1724889420 | 0.049364 | -9.9E-5 | -0.20 | 0.0494753 | 0.0494659 | 0.0492318 | 0 |
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
