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 | 0.0005642 | 0.727722995763 | 0.0775295 | 0.0787468 | 0.0765792 | 0 | 0 | FX |
| 4 | 0.0020704 | 2.72337559669 | 0.0760233 | 0.0787468 | 0.07422 | 0 | 0 | FX |
| 12 | 0.0024183 | 3.19562235548 | 0.0756754 | 0.0787468 | 0.0730373 | 0 | 0 | FX |
| 26 | -0.0037838 | -4.62129400629 | 0.0818775 | 0.0842659 | 0.0730373 | 0 | 0 | FX |
| 52 | -0.0088023 | -10.1296952679 | 0.086896 | 5.0152855 | 0.0730373 | 0 | 0 | FX |
| 156 | 0.0113372 | 16.9829155213 | 0.0667565 | 31.199903 | 0.0635551 | 0 | 0 | FX |
| 260 | 0.0016415 | 2.14709321641 | 0.0764522 | 31.199903 | 0.0600942 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734134220 | 0.0781675 | 0.000475 | 0.61 | 0.077692 | 0.0787468 | 0.0774152 | 0 |
| 1734047820 | 0.0776925 | -0.000133 | -0.17 | 0.0778409 | 0.077774 | 0.0773445 | 0 |
| 1733961420 | 0.077825 | 5.8E-5 | 0.07 | 0.0777724 | 0.078148 | 0.0776134 | 0 |
| 1733875020 | 0.0777675 | 0.0010651 | 1.39 | 0.0766975 | 0.0778134 | 0.077176 | 0 |
| 1733788620 | 0.0767024 | -0.000739 | -0.95 | 0.0774663 | 0.0775972 | 0.0765792 | 0 |
| 1733702220 | 0.0774415 | -8.8E-5 | -0.11 | 0.0775295 | 0.077592 | 0.0773805 | 0 |
| 1733615820 | 0.0775295 | 4.2E-5 | 0.05 | 0.0775295 | 0.0775295 | 0.0774872 | 0 |
| 1733529420 | 0.0774872 | 0.0007542 | 0.98 | 0.0767169 | 0.077759 | 0.0768633 | 0 |
| 1733443020 | 0.076733 | 0.0001691 | 0.22 | 0.0765429 | 0.0771454 | 0.0764613 | 0 |
| 1733356620 | 0.0765639 | 0.0006738 | 0.89 | 0.0758883 | 0.0769315 | 0.0762938 | 0 |
| 1733270220 | 0.0758901 | 0.0002266 | 0.30 | 0.07566 | 0.0761865 | 0.0753725 | 0 |
| 1733183820 | 0.0756635 | 0.0002145 | 0.28 | 0.0754449 | 0.0760025 | 0.0750239 | 0 |
| 1733097420 | 0.075449 | 0.0001502 | 0.20 | 0.0752988 | 0.0754704 | 0.0752306 | 0 |
| 1733011020 | 0.0752988 | -0.000103 | -0.14 | 0.0752988 | 0.0754015 | 0.0752988 | 0 |
| 1732924620 | 0.0754015 | 0.0002582 | 0.34 | 0.0751465 | 0.0759217 | 0.0748487 | 0 |
| 1732838220 | 0.0751433 | 0.0004358 | 0.58 | 0.0746926 | 0.0762056 | 0.0751433 | 0 |
| 1732751820 | 0.0747075 | -2.5E-5 | -0.03 | 0.0747329 | 0.0749894 | 0.07422 | 0 |
| 1732665420 | 0.0747329 | -0.00043 | -0.57 | 0.0751135 | 0.0752819 | 0.074384 | 0 |
| 1732579020 | 0.0751631 | -0.000101 | -0.13 | 0.0751295 | 0.0761076 | 0.0750565 | 0 |
| 1732492620 | 0.0752636 | 0 | 0.00 | 0.0752636 | 0.0752636 | 0.0752636 | 0 |
| 1732406220 | 0.0752636 | 0 | 0.00 | 0.0752636 | 0.0752636 | 0.0752636 | 0 |
| 1732319820 | 0.0752636 | 4.6E-5 | 0.06 | 0.0752279 | 0.075469 | 0.0748622 | 0 |
| 1732233420 | 0.0752179 | -0.000499 | -0.66 | 0.0756924 | 0.0757844 | 0.0750234 | 0 |
| 1732147020 | 0.0757174 | -0.000313 | -0.41 | 0.076054 | 0.076276 | 0.0756824 | 0 |
| 1732060620 | 0.0760305 | 1.2E-5 | 0.02 | 0.0760325 | 0.0763657 | 0.0755542 | 0 |
| 1731974220 | 0.076018 | 6.0E-5 | 0.08 | 0.0759435 | 0.076104 | 0.0756402 | 0 |
| 1731887820 | 0.075958 | -6.5E-5 | -0.09 | 0.0760408 | 0.0760887 | 0.0758612 | 0 |
| 1731801420 | 0.0760233 | -1.9E-5 | -0.02 | 0.0760233 | 0.0760233 | 0.0760233 | 0 |
| 1731715020 | 0.0760427 | 0.0003082 | 0.41 | 0.0757459 | 0.0764132 | 0.0755329 | 0 |
| 1731628620 | 0.0757345 | 0.000714 | 0.95 | 0.075005 | 0.0759743 | 0.0747612 | 0 |
| 1731542220 | 0.0750205 | 0.0006647 | 0.89 | 0.0743545 | 0.0752721 | 0.0742314 | 0 |
| 1731455820 | 0.0743558 | -0.000342 | -0.46 | 0.074692 | 0.0749933 | 0.0739475 | 0 |
| 1731369420 | 0.0746979 | -0.000703 | -0.93 | 0.075412 | 0.0753531 | 0.0739416 | 0 |
| 1731283020 | 0.075401 | 8.6E-5 | 0.11 | 0.0752861 | 0.0754723 | 0.0750437 | 0 |
| 1731196620 | 0.0753147 | 0 | 0.00 | 0.0753147 | 0.0753147 | 0.0753147 | 0 |
| 1731110220 | 0.0753147 | -0.00032 | -0.42 | 0.075643 | 0.0761075 | 0.0748854 | 0 |
| 1731023820 | 0.0756344 | 0.0001521 | 0.20 | 0.0755035 | 0.0760122 | 0.07473 | 0 |
| 1730937420 | 0.0754823 | 0.0007405 | 0.99 | 0.074759 | 0.0758875 | 0.0731417 | 0 |
| 1730851020 | 0.0747418 | -0.000779 | -1.03 | 0.0755374 | 0.075391 | 0.0740089 | 0 |
| 1730764620 | 0.0755205 | -7.0E-6 | -0.01 | 0.075498 | 0.075853 | 0.075156 | 0 |
| 1730678220 | 0.075528 | 0.0003383 | 0.45 | 0.0751897 | 0.0755287 | 0.075031 | 0 |
| 1730591820 | 0.0751897 | 3.3E-5 | 0.04 | 0.0751897 | 0.0751897 | 0.0751564 | 0 |
| 1730505420 | 0.0751564 | -0.000654 | -0.86 | 0.0758178 | 0.0763509 | 0.0746262 | 0 |
| 1730419020 | 0.0758105 | 0.000375 | 0.50 | 0.0754425 | 0.0762798 | 0.0753901 | 0 |
| 1730332620 | 0.0754355 | -0.000568 | -0.75 | 0.0760146 | 0.0762381 | 0.0751924 | 0 |
| 1730246220 | 0.0760035 | 0.0001596 | 0.21 | 0.0758365 | 0.0765156 | 0.0758752 | 0 |
| 1730159820 | 0.0758439 | -5.6E-5 | -0.07 | 0.075907 | 0.0760427 | 0.0753229 | 0 |
| 1730073420 | 0.0759 | 0.0001696 | 0.22 | 0.0757304 | 0.0759108 | 0.0754742 | 0 |
| 1729986960 | 0.0757304 | 0 | 0.00 | 0.0757304 | 0.0757304 | 0.0757304 | 0 |
| 1729900620 | 0.0757304 | -0.000292 | -0.38 | 0.076021 | 0.0762322 | 0.0755782 | 0 |
| 1729814220 | 0.076022 | 4.0E-5 | 0.05 | 0.0759809 | 0.0761139 | 0.0755287 | 0 |
| 1729727820 | 0.0759825 | 0.0009866 | 1.32 | 0.0750128 | 0.0760818 | 0.0749042 | 0 |
| 1729641420 | 0.0749959 | -0.000257 | -0.34 | 0.0753045 | 0.0756885 | 0.0748784 | 0 |
| 1729555020 | 0.075253 | 0.000293 | 0.39 | 0.0749542 | 0.0754592 | 0.0744254 | 0 |
| 1729468620 | 0.07496 | -8.0E-6 | -0.01 | 0.0749684 | 0.0751687 | 0.0749557 | 0 |
| 1729382220 | 0.0749684 | 4.4E-5 | 0.06 | 0.0749684 | 0.0749684 | 0.0749245 | 0 |
| 1729295820 | 0.0749245 | -0.000394 | -0.52 | 0.075307 | 0.0758021 | 0.074494 | 0 |
| 1729209420 | 0.0753183 | -3.1E-5 | -0.04 | 0.075356 | 0.0753863 | 0.0746603 | 0 |
| 1729123020 | 0.0753489 | -0.00058 | -0.76 | 0.0759695 | 0.0761468 | 0.0751545 | 0 |
| 1729036620 | 0.075929 | -0.000615 | -0.80 | 0.0765465 | 0.0769334 | 0.0754945 | 0 |
| 1728950220 | 0.0765435 | -0.000425 | -0.55 | 0.0769825 | 0.0773516 | 0.0764856 | 0 |
| 1728863820 | 0.0769685 | 9.4E-5 | 0.12 | 0.0767879 | 0.0770483 | 0.0766849 | 0 |
| 1728777420 | 0.0768742 | 0 | 0.00 | 0.0768742 | 0.0768742 | 0.0768742 | 0 |
| 1728691020 | 0.0768742 | 0.0006116 | 0.80 | 0.076261 | 0.0769368 | 0.0758236 | 0 |
| 1728604620 | 0.0762626 | -0.000196 | -0.26 | 0.0764794 | 0.0766128 | 0.0757925 | 0 |
| 1728518220 | 0.0764584 | -0.000199 | -0.26 | 0.076625 | 0.0769447 | 0.0762692 | 0 |
| 1728431820 | 0.0766575 | -4.8E-5 | -0.06 | 0.0767225 | 0.0772058 | 0.0764466 | 0 |
| 1728345420 | 0.0767055 | 0.0004298 | 0.56 | 0.0763025 | 0.0768653 | 0.0758165 | 0 |
| 1728259020 | 0.0762757 | -3.3E-5 | -0.04 | 0.0762797 | 0.0764216 | 0.0762128 | 0 |
| 1728172620 | 0.0763083 | 0 | 0.00 | 0.0763083 | 0.0763083 | 0.0763083 | 0 |
| 1728086220 | 0.0763083 | 0.000868 | 1.15 | 0.075434 | 0.0770062 | 0.0753791 | 0 |
| 1727999820 | 0.0754403 | 0.0006799 | 0.91 | 0.0747963 | 0.0757135 | 0.0746354 | 0 |
| 1727913420 | 0.0747604 | 0.000714 | 0.96 | 0.074047 | 0.0750268 | 0.0738861 | 0 |
| 1727827020 | 0.0740464 | 0.0005689 | 0.77 | 0.0734845 | 0.0741485 | 0.0732709 | 0 |
| 1727740620 | 0.0734775 | -9.8E-5 | -0.13 | 0.0735671 | 0.0737907 | 0.0730373 | 0 |
| 1727654220 | 0.073575 | 0.0001367 | 0.19 | 0.0734915 | 0.0736857 | 0.0733439 | 0 |
| 1727567760 | 0.0734383 | 0 | 0.00 | 0.0734383 | 0.0734383 | 0.0734383 | 0 |
| 1727481360 | 0.0734383 | -0.0005 | -0.68 | 0.0739465 | 0.0743792 | 0.0732805 | 0 |
| 1727395020 | 0.073938 | -0.000659 | -0.88 | 0.0746009 | 0.0746645 | 0.0734357 | 0 |
| 1727308620 | 0.0745975 | -0.000346 | -0.46 | 0.074938 | 0.0752141 | 0.0742295 | 0 |
| 1727222220 | 0.0749435 | -0.000364 | -0.48 | 0.075318 | 0.0757289 | 0.0748597 | 0 |
| 1727135820 | 0.0753072 | -0.000449 | -0.59 | 0.075754 | 0.0757025 | 0.0750587 | 0 |
| 1727049420 | 0.0757565 | 8.1E-5 | 0.11 | 0.0756754 | 0.0757802 | 0.0756326 | 0 |
| 1726963020 | 0.0756754 | -0.000161 | -0.21 | 0.0756754 | 0.0756754 | 0.0756754 | 0 |
| 1726876620 | 0.0758365 | -0.000198 | -0.26 | 0.07604 | 0.0762412 | 0.0753515 | 0 |
| 1726790220 | 0.0760345 | -0.000786 | -1.02 | 0.076816 | 0.0766305 | 0.0757741 | 0 |
| 1726703820 | 0.0768204 | -0.000512 | -0.66 | 0.0773545 | 0.0774223 | 0.0761751 | 0 |
| 1726617420 | 0.0773325 | 0.0002751 | 0.36 | 0.077052 | 0.077572 | 0.0762688 | 0 |
| 1726531020 | 0.0770574 | -0.000657 | -0.85 | 0.0777375 | 0.0775344 | 0.0765135 | 0 |
| 1726444620 | 0.077714 | 8.1E-5 | 0.10 | 0.0776217 | 0.0777994 | 0.0773832 | 0 |
| 1726358220 | 0.0776333 | 0 | 0.00 | 0.0776333 | 0.0776333 | 0.0776333 | 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
