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 | 0.0009995 | 0.10812340499 | 0.9244067 | 0.9319494 | 0.9238522 | 0 | 0 | FX |
| 4 | 0.015318 | 1.68313356881 | 0.9100882 | 0.9319494 | 0.9100882 | 0 | 0 | FX |
| 12 | -0.0159588 | -1.69528291364 | 0.941365 | 0.941211 | 0.8934404 | 0 | 0 | FX |
| 26 | -0.0306723 | -3.208136152 | 0.9560785 | 0.96356 | 0.8934404 | 0 | 0 | FX |
| 52 | -0.0565533 | -5.75922937759 | 0.9819595 | 0.9858318 | 0.8934404 | 0 | 0 | FX |
| 156 | 0.0460729 | 5.2395263548 | 0.8793333 | 1.1990292 | 0.8743599 | 0 | 0 | FX |
| 260 | -0.0031885 | -0.343368317739 | 0.9285947 | 1.1990292 | 0.8442665 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 0.9292706 | 0 | 0.00 | 0.9292706 | 0.9292706 | 0.9292706 | 0 |
| 1730591820 | 0.9292706 | 0.0003259 | 0.04 | 0.9292706 | 0.9292706 | 0.9289447 | 0 |
| 1730505420 | 0.9289447 | 0.0035515 | 0.38 | 0.9319494 | 0.9319494 | 0.9289447 | 0 |
| 1730419020 | 0.9253932 | -0.000256 | -0.03 | 0.9292706 | 0.9292706 | 0.9253932 | 0 |
| 1730332620 | 0.925649 | 0.0011981 | 0.13 | 0.9243953 | 0.925649 | 0.9246288 | 0 |
| 1730246220 | 0.9244509 | 4.4E-5 | 0.00 | 0.9251446 | 0.9251446 | 0.9244509 | 0 |
| 1730159820 | 0.9244067 | 0.0005545 | 0.06 | 0.9244067 | 0.9244067 | 0.9238522 | 0 |
| 1730073420 | 0.9238522 | 0 | 0.00 | 0.9238522 | 0.9238522 | 0.9238522 | 0 |
| 1729986960 | 0.9238522 | 0 | 0.00 | 0.9238522 | 0.9238522 | 0.9238522 | 0 |
| 1729900620 | 0.9238522 | -0.001246 | -0.13 | 0.9277279 | 0.9277279 | 0.9238522 | 0 |
| 1729814220 | 0.9250985 | -0.000441 | -0.05 | 0.9298175 | 0.9298175 | 0.9250985 | 0 |
| 1729727820 | 0.9255397 | 0.0006451 | 0.07 | 0.9223225 | 0.9255397 | 0.9223225 | 0 |
| 1729641420 | 0.9248946 | 0.0031382 | 0.34 | 0.9221825 | 0.9248946 | 0.9221825 | 0 |
| 1729555020 | 0.9217564 | 0.0015227 | 0.17 | 0.9221599 | 0.9221599 | 0.9217564 | 0 |
| 1729468620 | 0.9202337 | 0 | 0.00 | 0.9202337 | 0.9202337 | 0.9202337 | 0 |
| 1729382220 | 0.9202337 | -5.5E-5 | -0.01 | 0.9202337 | 0.9202891 | 0.9202337 | 0 |
| 1729295820 | 0.9202891 | -0.002555 | -0.28 | 0.9194678 | 0.9202891 | 0.9194678 | 0 |
| 1729209420 | 0.9228437 | 0.0004067 | 0.04 | 0.9221228 | 0.9228437 | 0.9221228 | 0 |
| 1729123020 | 0.922437 | 0.0043717 | 0.48 | 0.9173881 | 0.922437 | 0.9173881 | 0 |
| 1729036620 | 0.9180653 | -0.001984 | -0.22 | 0.9176095 | 0.9180653 | 0.9176095 | 0 |
| 1728950220 | 0.9200497 | 0.001139 | 0.12 | 0.9187844 | 0.9200497 | 0.9187844 | 0 |
| 1728863820 | 0.9189107 | -0.000165 | -0.02 | 0.9189107 | 0.9189107 | 0.9189107 | 0 |
| 1728777420 | 0.9190753 | 0 | 0.00 | 0.9190753 | 0.9190753 | 0.9190753 | 0 |
| 1728691020 | 0.9190753 | 0.0015045 | 0.16 | 0.918833 | 0.9190753 | 0.918833 | 0 |
| 1728604620 | 0.9175708 | 0.0005415 | 0.06 | 0.9165585 | 0.9175708 | 0.9165585 | 0 |
| 1728518220 | 0.9170293 | 0.0004696 | 0.05 | 0.9157456 | 0.9170293 | 0.9157456 | 0 |
| 1728431820 | 0.9165597 | -0.002232 | -0.24 | 0.9177793 | 0.9177793 | 0.9165597 | 0 |
| 1728345420 | 0.918792 | 0.0069891 | 0.77 | 0.9100882 | 0.918792 | 0.9100882 | 0 |
| 1728259020 | 0.9118029 | 0 | 0.00 | 0.9118029 | 0.9118029 | 0.9118029 | 0 |
| 1728172620 | 0.9118029 | 0.000871 | 0.10 | 0.9118029 | 0.9118029 | 0.9109319 | 0 |
| 1728086220 | 0.9109319 | -0.002903 | -0.32 | 0.9135413 | 0.9135413 | 0.9109319 | 0 |
| 1727999820 | 0.9138348 | 0.0098204 | 1.09 | 0.9030705 | 0.9152969 | 0.9030705 | 0 |
| 1727913420 | 0.9040144 | 0.0025259 | 0.28 | 0.9025173 | 0.9040144 | 0.9025173 | 0 |
| 1727827020 | 0.9014885 | 0.0059613 | 0.67 | 0.8929898 | 0.9014885 | 0.8934404 | 0 |
| 1727740620 | 0.8955272 | -0.001071 | -0.12 | 0.8976738 | 0.8976738 | 0.8955272 | 0 |
| 1727654220 | 0.8965984 | 0 | 0.00 | 0.8965984 | 0.8965984 | 0.8965984 | 0 |
| 1727567760 | 0.8965984 | 0 | 0.00 | 0.8965984 | 0.8965984 | 0.8965984 | 0 |
| 1727481360 | 0.8965984 | -0.000616 | -0.07 | 0.8972631 | 0.8972631 | 0.8965984 | 0 |
| 1727395020 | 0.8972147 | 0.0004275 | 0.05 | 0.8967014 | 0.8972147 | 0.8967014 | 0 |
| 1727308620 | 0.8967872 | -0.001355 | -0.15 | 0.8994964 | 0.8994964 | 0.8967872 | 0 |
| 1727222220 | 0.8981425 | -0.004281 | -0.47 | 0.8991019 | 0.8991019 | 0.8981425 | 0 |
| 1727135820 | 0.9024238 | -0.001425 | -0.16 | 0.9019119 | 0.9024238 | 0.9019119 | 0 |
| 1727049420 | 0.9038485 | 0 | 0.00 | 0.9038485 | 0.9038485 | 0.9038485 | 0 |
| 1726963020 | 0.9038485 | 0.0002743 | 0.03 | 0.9038485 | 0.9038485 | 0.9014816 | 0 |
| 1726876620 | 0.9035742 | 0.0007136 | 0.08 | 0.9033388 | 0.9035742 | 0.9033388 | 0 |
| 1726790220 | 0.9028606 | -0.00554 | -0.61 | 0.9075486 | 0.9075486 | 0.9028606 | 0 |
| 1726703820 | 0.9084008 | -0.002347 | -0.26 | 0.9110493 | 0.9112434 | 0.9084008 | 0 |
| 1726617420 | 0.9107474 | 0.00124 | 0.14 | 0.9093779 | 0.9107474 | 0.9087258 | 0 |
| 1726531020 | 0.9095074 | -0.004327 | -0.47 | 0.9135526 | 0.9135526 | 0.9095074 | 0 |
| 1726444620 | 0.9138341 | -0.00098 | -0.11 | 0.9146785 | 0.9146785 | 0.9138341 | 0 |
| 1726358220 | 0.9148138 | 0 | 0.00 | 0.9148138 | 0.9148138 | 0.9148138 | 0 |
| 1726271820 | 0.9148138 | -0.005127 | -0.56 | 0.91865 | 0.91865 | 0.9148138 | 0 |
| 1726185420 | 0.9199408 | 0.0024339 | 0.27 | 0.917621 | 0.9199408 | 0.917621 | 0 |
| 1726099020 | 0.9175069 | 0.0010159 | 0.11 | 0.9166867 | 0.9175069 | 0.9166867 | 0 |
| 1726012620 | 0.916491 | -0.001606 | -0.17 | 0.9183144 | 0.9183144 | 0.916491 | 0 |
| 1725926220 | 0.9180969 | 0.0063165 | 0.69 | 0.9123803 | 0.9180969 | 0.9123803 | 0 |
| 1725839820 | 0.9117804 | 0 | 0.00 | 0.9117804 | 0.9117804 | 0.9117804 | 0 |
| 1725753420 | 0.9117804 | 0.0006107 | 0.07 | 0.9117804 | 0.9117804 | 0.9111697 | 0 |
| 1725667020 | 0.9111697 | -0.000939 | -0.10 | 0.9122278 | 0.9122278 | 0.9111697 | 0 |
| 1725580620 | 0.9121088 | -0.003441 | -0.38 | 0.9155385 | 0.9155385 | 0.9121088 | 0 |
| 1725494220 | 0.9155494 | 0.0003075 | 0.03 | 0.9171674 | 0.9171674 | 0.9151149 | 0 |
| 1725407820 | 0.9152419 | 0.0013009 | 0.14 | 0.9133931 | 0.9152419 | 0.9133931 | 0 |
| 1725321420 | 0.913941 | 0.0026177 | 0.29 | 0.9119463 | 0.913941 | 0.9119463 | 0 |
| 1725235020 | 0.9113233 | 0 | 0.00 | 0.9113233 | 0.9113233 | 0.9113233 | 0 |
| 1725148620 | 0.9113233 | 0 | 0.00 | 0.9113233 | 0.9113233 | 0.9113233 | 0 |
| 1725062220 | 0.9113233 | 0.0015661 | 0.17 | 0.9103143 | 0.9113233 | 0.9103143 | 0 |
| 1724975820 | 0.9097572 | 0.0001008 | 0.01 | 0.9095269 | 0.9098762 | 0.9095269 | 0 |
| 1724889420 | 0.9096564 | 0.0014615 | 0.16 | 0.9082481 | 0.9096564 | 0.9081949 | 0 |
| 1724803020 | 0.9081949 | -0.001731 | -0.19 | 0.909872 | 0.909872 | 0.9081949 | 0 |
| 1724716620 | 0.9099258 | -0.005036 | -0.55 | 0.9144649 | 0.914465 | 0.9099258 | 0 |
| 1724630220 | 0.9149616 | 0 | 0.00 | 0.9149616 | 0.9149616 | 0.9149616 | 0 |
| 1724543820 | 0.9149616 | 0.00061 | 0.07 | 0.9149616 | 0.9149616 | 0.9143516 | 0 |
| 1724457420 | 0.9143516 | -0.000279 | -0.03 | 0.9144636 | 0.9144636 | 0.9143516 | 0 |
| 1724371020 | 0.9146305 | -0.00565 | -0.61 | 0.9190341 | 0.9190341 | 0.9146305 | 0 |
| 1724284620 | 0.9202805 | -0.003017 | -0.33 | 0.9248625 | 0.9248625 | 0.9202805 | 0 |
| 1724198220 | 0.9232971 | -0.003875 | -0.42 | 0.9282111 | 0.9282111 | 0.9230154 | 0 |
| 1724111820 | 0.9271724 | -0.00309 | -0.33 | 0.9304313 | 0.9304313 | 0.9271724 | 0 |
| 1724025420 | 0.9302621 | 0 | 0.00 | 0.9302621 | 0.9302621 | 0.9302621 | 0 |
| 1723939020 | 0.9302621 | 0 | 0.00 | 0.9302621 | 0.9302621 | 0.9302621 | 0 |
| 1723852620 | 0.9302621 | -0.000589 | -0.06 | 0.9304639 | 0.9304639 | 0.9299891 | 0 |
| 1723766220 | 0.930851 | -0.003882 | -0.42 | 0.9349397 | 0.9349397 | 0.930851 | 0 |
| 1723679820 | 0.9347327 | -0.004257 | -0.45 | 0.9391658 | 0.9391658 | 0.9347327 | 0 |
| 1723593420 | 0.93899 | -0.00169 | -0.18 | 0.940669 | 0.940669 | 0.93899 | 0 |
| 1723507020 | 0.94068 | -0.003005 | -0.32 | 0.941365 | 0.941211 | 0.94068 | 0 |
| 1723420620 | 0.9436853 | 0 | 0.00 | 0.9436853 | 0.9436853 | 0.9436853 | 0 |
| 1723334220 | 0.9436853 | 0.001864 | 0.20 | 0.9436853 | 0.9436853 | 0.9418213 | 0 |
| 1723247820 | 0.9418213 | -0.004176 | -0.44 | 0.9412009 | 0.9418213 | 0.9412009 | 0 |
| 1723161420 | 0.9459973 | 0.0026083 | 0.28 | 0.9475563 | 0.9475563 | 0.9459973 | 0 |
| 1723075020 | 0.943389 | -0.002163 | -0.23 | 0.9470538 | 0.9470539 | 0.943389 | 0 |
| 1722988620 | 0.9455516 | 0.004262 | 0.45 | 0.9389211 | 0.9455516 | 0.9389211 | 0 |
| 1722902220 | 0.9412896 | -0.001407 | -0.15 | 0.9469564 | 0.9472947 | 0.9412896 | 0 |
| 1722815820 | 0.9426966 | 0 | 0.00 | 0.945248 | 0.945248 | 0.9426966 | 0 |
| 1722729420 | 0.9426966 | -0.002551 | -0.27 | 0.945248 | 0.945248 | 0.9426966 | 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
