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 | 0.0094941 | 1.41713751089 | 0.6699491 | 0.7109094 | 0.6568812 | 0 | 0 | FX |
| 4 | 0.0323273 | 4.99559661569 | 0.6471159 | 0.7475871 | 0.6412957 | 0 | 0 | FX |
| 12 | 0.0385943 | 6.02237126412 | 0.6408489 | 0.7475871 | 0.6205059 | 0 | 0 | FX |
| 26 | 0.1145994 | 20.2886886605 | 0.5648438 | 0.7475871 | 0.5244713 | 0 | 0 | FX |
| 52 | 0.0503986 | 8.01192793007 | 0.6290446 | 30.424007 | 0.5244713 | 0 | 0 | FX |
| 156 | 0.0304061 | 4.68480153138 | 0.6490371 | 30.424007 | 0.3714516 | 0 | 0 | FX |
| 260 | 0.1044135 | 18.1579316686 | 0.5750297 | 30.424007 | 0.3714516 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 0.6794432 | 0 | 0.00 | 0.6794432 | 0.6794432 | 0.6794432 | 0 |
| 1734134220 | 0.6794432 | -0.008921 | -1.30 | 0.6877318 | 0.6876681 | 0.6727823 | 0 |
| 1734047820 | 0.6883641 | -0.00455 | -0.66 | 0.692777 | 0.6932442 | 0.6762327 | 0 |
| 1733961420 | 0.6929144 | 0.0141206 | 2.08 | 0.6786776 | 0.7109094 | 0.6727996 | 0 |
| 1733875020 | 0.6787938 | 0.0183358 | 2.78 | 0.6605568 | 0.6788932 | 0.6599594 | 0 |
| 1733788620 | 0.660458 | -0.009491 | -1.42 | 0.6599463 | 0.6673408 | 0.6568812 | 0 |
| 1733702220 | 0.6699491 | 0 | 0.00 | 0.6699491 | 0.6699491 | 0.6699491 | 0 |
| 1733615820 | 0.6699491 | 0 | 0.00 | 0.6699491 | 0.6699491 | 0.6699491 | 0 |
| 1733529420 | 0.6699491 | -0.002527 | -0.38 | 0.6725574 | 0.6743358 | 0.6561962 | 0 |
| 1733443020 | 0.6724763 | -0.024891 | -3.57 | 0.6976357 | 0.7014773 | 0.6661053 | 0 |
| 1733356620 | 0.6973676 | -0.004371 | -0.62 | 0.7015522 | 0.7050071 | 0.6910964 | 0 |
| 1733270220 | 0.7017384 | -0.010227 | -1.44 | 0.712318 | 0.7179825 | 0.7013045 | 0 |
| 1733183820 | 0.7119652 | -0.00512 | -0.71 | 0.71694 | 0.7230912 | 0.7047921 | 0 |
| 1733097420 | 0.7170847 | 0.0061257 | 0.86 | 0.710959 | 0.7172393 | 0.7147022 | 0 |
| 1733011020 | 0.710959 | 4.7E-5 | 0.01 | 0.7109115 | 0.710959 | 0.7109115 | 0 |
| 1732924620 | 0.7109115 | -0.003482 | -0.49 | 0.7143569 | 0.7280908 | 0.7046549 | 0 |
| 1732838220 | 0.7143931 | 0.0205774 | 2.97 | 0.7476175 | 0.747587 | 0.7087099 | 0 |
| 1732751820 | 0.6938157 | 0.0043199 | 0.63 | 0.690081 | 0.6938446 | 0.6919829 | 0 |
| 1732665420 | 0.6894958 | 0.0156907 | 2.33 | 0.6738149 | 0.7029853 | 0.6742903 | 0 |
| 1732579020 | 0.6738051 | -0.000133 | -0.02 | 0.6729207 | 0.677876 | 0.6699512 | 0 |
| 1732492620 | 0.6739379 | 0 | 0.00 | 0.6739379 | 0.6739379 | 0.6739379 | 0 |
| 1732406220 | 0.6739379 | 0 | 0.00 | 0.6739379 | 0.6739379 | 0.6739379 | 0 |
| 1732319820 | 0.6739379 | 0.0169799 | 2.58 | 0.6570921 | 0.6746784 | 0.6537519 | 0 |
| 1732233420 | 0.656958 | 0.0091726 | 1.42 | 0.6477858 | 0.6579277 | 0.6473079 | 0 |
| 1732147020 | 0.6477854 | -0.002294 | -0.35 | 0.6501943 | 0.6495407 | 0.6412957 | 0 |
| 1732060620 | 0.6500797 | 0.0048973 | 0.76 | 0.6452903 | 0.6565466 | 0.6450773 | 0 |
| 1731974220 | 0.6451824 | -0.001256 | -0.19 | 0.6468062 | 0.647989 | 0.6438603 | 0 |
| 1731887820 | 0.6464385 | -0.000677 | -0.10 | 0.6471159 | 0.6484872 | 0.6460253 | 0 |
| 1731801420 | 0.6471159 | 0 | 0.00 | 0.6471159 | 0.6471159 | 0.647074 | 0 |
| 1731715020 | 0.6471159 | 0.0108414 | 1.70 | 0.6361459 | 0.650269 | 0.6337701 | 0 |
| 1731628620 | 0.6362745 | 0.0026634 | 0.42 | 0.6334254 | 0.6458069 | 0.6309157 | 0 |
| 1731542220 | 0.6336111 | -0.001698 | -0.27 | 0.6349912 | 0.6383596 | 0.6300832 | 0 |
| 1731455820 | 0.6353094 | 0.0098535 | 1.58 | 0.6251888 | 0.6390354 | 0.6241025 | 0 |
| 1731369420 | 0.6254559 | -0.015361 | -2.40 | 0.6409714 | 0.6414891 | 0.6205059 | 0 |
| 1731283020 | 0.640817 | 0.0019645 | 0.31 | 0.6412508 | 0.6423589 | 0.6407763 | 0 |
| 1731196620 | 0.6388525 | 0 | 0.00 | 0.6388525 | 0.6388525 | 0.6388525 | 0 |
| 1731110220 | 0.6388525 | -0.000979 | -0.15 | 0.6398646 | 0.6442773 | 0.634456 | 0 |
| 1731023820 | 0.6398313 | 0.0098733 | 1.57 | 0.6298588 | 0.6416857 | 0.6301424 | 0 |
| 1730937420 | 0.629958 | -0.015631 | -2.42 | 0.6457481 | 0.6397203 | 0.622086 | 0 |
| 1730851020 | 0.6455893 | -0.004836 | -0.74 | 0.6501514 | 0.6504518 | 0.6390727 | 0 |
| 1730764620 | 0.6504251 | 0.0073208 | 1.14 | 0.6431859 | 0.653146 | 0.6422061 | 0 |
| 1730678220 | 0.6431043 | 0.0032264 | 0.50 | 0.6398779 | 0.6444032 | 0.6396075 | 0 |
| 1730591820 | 0.6398779 | 0.0021904 | 0.34 | 0.6376875 | 0.6398779 | 0.6376875 | 0 |
| 1730505420 | 0.6376875 | -0.003346 | -0.52 | 0.640588 | 0.6452452 | 0.6353625 | 0 |
| 1730419020 | 0.6410334 | 0.0078261 | 1.24 | 0.6332823 | 0.6414481 | 0.6338249 | 0 |
| 1730332620 | 0.6332073 | -0.002875 | -0.45 | 0.6361904 | 0.6368154 | 0.6310363 | 0 |
| 1730246220 | 0.636082 | 0.001204 | 0.19 | 0.6351077 | 0.6385135 | 0.6316488 | 0 |
| 1730159820 | 0.634878 | -0.000782 | -0.12 | 0.6358319 | 0.6396564 | 0.6325931 | 0 |
| 1730073420 | 0.6356605 | -0.002553 | -0.40 | 0.6382136 | 0.6386571 | 0.6345356 | 0 |
| 1729986960 | 0.6382136 | 0 | 0.00 | 0.6382136 | 0.6382136 | 0.6382136 | 0 |
| 1729900620 | 0.6382136 | 0.004182 | 0.66 | 0.634097 | 0.6404848 | 0.6335074 | 0 |
| 1729814220 | 0.6340316 | 0.0059717 | 0.95 | 0.6285056 | 0.6388076 | 0.6290649 | 0 |
| 1729727820 | 0.6280599 | -0.005428 | -0.86 | 0.633304 | 0.6359093 | 0.6258456 | 0 |
| 1729641420 | 0.6334878 | -0.009161 | -1.43 | 0.6426547 | 0.6443839 | 0.6333006 | 0 |
| 1729555020 | 0.6426492 | 0.0017379 | 0.27 | 0.6409193 | 0.6507674 | 0.6385989 | 0 |
| 1729468620 | 0.6409113 | 0.0001537 | 0.02 | 0.6407576 | 0.6420515 | 0.6407214 | 0 |
| 1729382220 | 0.6407576 | 0.0042295 | 0.66 | 0.6365281 | 0.6407576 | 0.6365281 | 0 |
| 1729295820 | 0.6365281 | -0.012326 | -1.90 | 0.6488737 | 0.6503077 | 0.6363366 | 0 |
| 1729209420 | 0.6488543 | -0.003025 | -0.46 | 0.6519897 | 0.6525802 | 0.6440329 | 0 |
| 1729123020 | 0.6518794 | -0.012294 | -1.85 | 0.650563 | 0.6536565 | 0.6460897 | 0 |
| 1729036620 | 0.6641738 | 0.0254997 | 3.99 | 0.6387335 | 0.6643057 | 0.6309262 | 0 |
| 1728950220 | 0.6386741 | -0.003388 | -0.53 | 0.6423465 | 0.6461158 | 0.6374714 | 0 |
| 1728863820 | 0.642062 | 0.0004773 | 0.07 | 0.6415847 | 0.6429262 | 0.6415847 | 0 |
| 1728777420 | 0.6415847 | 0 | 0.00 | 0.6415847 | 0.6415847 | 0.6415847 | 0 |
| 1728691020 | 0.6415847 | -0.008122 | -1.25 | 0.6494626 | 0.6522894 | 0.6414987 | 0 |
| 1728604620 | 0.6497067 | -0.000647 | -0.10 | 0.6504005 | 0.657591 | 0.6479918 | 0 |
| 1728518220 | 0.6503533 | -0.002686 | -0.41 | 0.6529841 | 0.6574371 | 0.648315 | 0 |
| 1728431820 | 0.653039 | 0.0035581 | 0.55 | 0.649254 | 0.6534933 | 0.6493042 | 0 |
| 1728345420 | 0.6494809 | 0.0065358 | 1.02 | 0.6433762 | 0.6518469 | 0.6442385 | 0 |
| 1728259020 | 0.6429451 | -0.000113 | -0.02 | 0.6430579 | 0.6440843 | 0.6419632 | 0 |
| 1728172620 | 0.6430579 | 0.0045277 | 0.71 | 0.6385302 | 0.6430579 | 0.6385302 | 0 |
| 1728086220 | 0.6385302 | -0.00509 | -0.79 | 0.6434107 | 0.6516432 | 0.6378345 | 0 |
| 1727999820 | 0.6436206 | -0.009017 | -1.38 | 0.6526227 | 0.6529315 | 0.6435694 | 0 |
| 1727913420 | 0.6526375 | -0.014247 | -2.14 | 0.666867 | 0.6643315 | 0.6455246 | 0 |
| 1727827020 | 0.6668843 | 0.0197467 | 3.05 | 0.6468865 | 0.6684734 | 0.6415072 | 0 |
| 1727740620 | 0.6471376 | -0.01279 | -1.94 | 0.6602072 | 0.6656651 | 0.6430262 | 0 |
| 1727654220 | 0.6599279 | -0.002895 | -0.44 | 0.6628233 | 0.6638318 | 0.6593286 | 0 |
| 1727567760 | 0.6628233 | 0 | 0.00 | 0.6628233 | 0.6628233 | 0.6628233 | 0 |
| 1727481360 | 0.6628233 | 0.024555 | 3.85 | 0.6385289 | 0.663901 | 0.6305612 | 0 |
| 1727395020 | 0.6382683 | -0.001055 | -0.17 | 0.6393578 | 0.6439066 | 0.6329261 | 0 |
| 1727308620 | 0.6393235 | -0.009729 | -1.50 | 0.6490387 | 0.6466002 | 0.6317159 | 0 |
| 1727222220 | 0.6490527 | 0.0121581 | 1.91 | 0.6369036 | 0.6492893 | 0.634382 | 0 |
| 1727135820 | 0.6368946 | -0.003954 | -0.62 | 0.6432088 | 0.6505358 | 0.6362994 | 0 |
| 1727049420 | 0.6408489 | 0 | 0.00 | 0.6408489 | 0.6408489 | 0.6408489 | 0 |
| 1726963020 | 0.6408489 | 0 | 0.00 | 0.6408489 | 0.6408489 | 0.6408489 | 0 |
| 1726876620 | 0.6408489 | -0.004251 | -0.66 | 0.6451251 | 0.6550187 | 0.6407569 | 0 |
| 1726790220 | 0.6451003 | -0.010928 | -1.67 | 0.6556193 | 0.6559574 | 0.6429748 | 0 |
| 1726703820 | 0.6560284 | 0.0116932 | 1.81 | 0.6444834 | 0.6665096 | 0.6450634 | 0 |
| 1726617420 | 0.6443352 | -0.004802 | -0.74 | 0.649138 | 0.6514118 | 0.6408763 | 0 |
| 1726531020 | 0.6491372 | 0.0054075 | 0.84 | 0.6436239 | 0.6554679 | 0.645591 | 0 |
| 1726444620 | 0.6437297 | 0.0055286 | 0.87 | 0.6433345 | 0.6455546 | 0.6433345 | 0 |
| 1726358220 | 0.6382011 | 0 | 0.00 | 0.6382011 | 0.6382011 | 0.6382011 | 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
