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 | -0.002142 | -5.01107724124 | 0.0427453 | 0.0427453 | 0.039509 | 0 | 0 | FX |
| 4 | -0.0025566 | -5.92355403975 | 0.0431599 | 0.0444274 | 0.039509 | 0 | 0 | FX |
| 12 | -0.0034251 | -7.77929699921 | 0.0440284 | 0.0449414 | 0.039509 | 0 | 0 | FX |
| 26 | -0.0037842 | -8.52537313433 | 0.0443875 | 0.0449414 | 0.039509 | 0 | 0 | FX |
| 52 | -0.0143997 | -26.1798447357 | 0.055003 | 0.055308 | 0.039509 | 0 | 0 | FX |
| 156 | -0.0064824 | -13.7672371867 | 0.0470857 | 18.098272 | 0.039509 | 0 | 0 | FX |
| 260 | -0.0005772 | -1.40163426865 | 0.0411805 | 18.098272 | 0.038585 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 0.0406033 | 0.0004101 | 1.02 | 0.0405707 | 0.0406033 | 0.0401932 | 0 |
| 1744415820 | 0.0401932 | 0.0003676 | 0.92 | 0.0398564 | 0.0404005 | 0.039509 | 0 |
| 1744329420 | 0.0398256 | -0.002254 | -5.36 | 0.042061 | 0.042199 | 0.0397768 | 0 |
| 1744243020 | 0.0420795 | 0.0014989 | 3.69 | 0.0405685 | 0.0425004 | 0.0397161 | 0 |
| 1744156620 | 0.0405806 | -0.00098 | -2.36 | 0.0415146 | 0.0418776 | 0.0404861 | 0 |
| 1744070220 | 0.041561 | 0.0003198 | 0.78 | 0.0412721 | 0.0422075 | 0.040615 | 0 |
| 1743983820 | 0.0412412 | -0.001504 | -3.52 | 0.0427453 | 0.0427453 | 0.0412379 | 0 |
| 1743897420 | 0.0427453 | 0.0006244 | 1.48 | 0.0427237 | 0.0427453 | 0.0421209 | 0 |
| 1743810960 | 0.0421209 | -0.000978 | -2.27 | 0.0430702 | 0.0428565 | 0.041542 | 0 |
| 1743724620 | 0.0430993 | -0.000178 | -0.41 | 0.0432689 | 0.0433671 | 0.0427813 | 0 |
| 1743638220 | 0.0432775 | -0.000188 | -0.43 | 0.04345 | 0.0437979 | 0.0429819 | 0 |
| 1743551820 | 0.043466 | 0.0003009 | 0.70 | 0.0431645 | 0.0435026 | 0.0429333 | 0 |
| 1743465420 | 0.0431651 | -8.0E-5 | -0.18 | 0.043216 | 0.0433885 | 0.0429692 | 0 |
| 1743379020 | 0.0432453 | 0 | 0.00 | 0.0432453 | 0.0432453 | 0.0432453 | 0 |
| 1743292620 | 0.0432453 | 0 | 0.00 | 0.0432453 | 0.0432453 | 0.0432453 | 0 |
| 1743206220 | 0.0432453 | -0.000189 | -0.44 | 0.0434405 | 0.043555 | 0.0430393 | 0 |
| 1743119820 | 0.043434 | -0.000208 | -0.48 | 0.0436482 | 0.043939 | 0.043306 | 0 |
| 1743033420 | 0.0436417 | -0.000392 | -0.89 | 0.044031 | 0.0440972 | 0.0436237 | 0 |
| 1742947020 | 0.0440337 | -1.2E-5 | -0.03 | 0.044049 | 0.044208 | 0.043787 | 0 |
| 1742860620 | 0.0440456 | 0.0003657 | 0.84 | 0.0436738 | 0.0441017 | 0.0435951 | 0 |
| 1742774220 | 0.0436799 | 0.0007855 | 1.83 | 0.0436738 | 0.043695 | 0.0428944 | 0 |
| 1742687820 | 0.0428944 | -0.000798 | -1.83 | 0.0428944 | 0.043692 | 0.0428944 | 0 |
| 1742601420 | 0.043692 | -7.1E-5 | -0.16 | 0.0437625 | 0.0438628 | 0.0434717 | 0 |
| 1742515020 | 0.0437627 | 1.8E-5 | 0.04 | 0.0437346 | 0.0439335 | 0.0435574 | 0 |
| 1742428620 | 0.043745 | -0.000295 | -0.67 | 0.044045 | 0.0441309 | 0.043682 | 0 |
| 1742342220 | 0.0440395 | -0.000116 | -0.26 | 0.0441567 | 0.0442516 | 0.0437704 | 0 |
| 1742255820 | 0.0441553 | -0.000239 | -0.54 | 0.044365 | 0.0444274 | 0.0440981 | 0 |
| 1742169420 | 0.0443941 | 0 | 0.00 | 0.0443941 | 0.0443941 | 0.0443941 | 0 |
| 1742083020 | 0.0443941 | 0 | 0.00 | 0.0443941 | 0.0443941 | 0.0443941 | 0 |
| 1741996620 | 0.0443941 | 0.0004491 | 1.02 | 0.0439473 | 0.0446378 | 0.0439392 | 0 |
| 1741910220 | 0.043945 | 0.0002406 | 0.55 | 0.043703 | 0.0440863 | 0.0435885 | 0 |
| 1741823820 | 0.0437044 | 0.0001254 | 0.29 | 0.0435756 | 0.0438438 | 0.0432971 | 0 |
| 1741737420 | 0.043579 | 0.0003435 | 0.79 | 0.04324 | 0.0435948 | 0.0430839 | 0 |
| 1741651020 | 0.0432355 | -0.000204 | -0.47 | 0.0432797 | 0.0434982 | 0.0431888 | 0 |
| 1741564620 | 0.0434393 | 0 | 0.00 | 0.0434393 | 0.0434393 | 0.0434393 | 0 |
| 1741478220 | 0.0434393 | 0 | 0.00 | 0.0434393 | 0.0434393 | 0.0434393 | 0 |
| 1741391820 | 0.0434393 | -0.000123 | -0.28 | 0.043554 | 0.0435202 | 0.043129 | 0 |
| 1741305420 | 0.0435619 | -9.1E-5 | -0.21 | 0.0436482 | 0.0437759 | 0.0432195 | 0 |
| 1741219020 | 0.0436524 | 0.0003459 | 0.80 | 0.043327 | 0.0437745 | 0.043087 | 0 |
| 1741132620 | 0.0433065 | 6.3E-5 | 0.15 | 0.043235 | 0.0434438 | 0.0423596 | 0 |
| 1741046220 | 0.0432437 | -0.000735 | -1.67 | 0.0439775 | 0.0441319 | 0.0432233 | 0 |
| 1740959820 | 0.0439784 | 1.9E-5 | 0.04 | 0.0439593 | 0.0439975 | 0.0437896 | 0 |
| 1740873420 | 0.0439593 | 0 | 0.00 | 0.0439593 | 0.0439593 | 0.0439593 | 0 |
| 1740787020 | 0.0439593 | -4.0E-6 | -0.01 | 0.0439644 | 0.0442821 | 0.0436908 | 0 |
| 1740700620 | 0.0439628 | 0.0001352 | 0.31 | 0.043821 | 0.0441074 | 0.043787 | 0 |
| 1740614220 | 0.0438276 | 0.0002097 | 0.48 | 0.043609 | 0.0439845 | 0.0435245 | 0 |
| 1740527820 | 0.0436179 | -0.000194 | -0.44 | 0.0438078 | 0.0439328 | 0.0434565 | 0 |
| 1740441420 | 0.0438119 | -0.000262 | -0.59 | 0.04407 | 0.0440975 | 0.0437609 | 0 |
| 1740355020 | 0.044074 | 9.9E-5 | 0.23 | 0.04398 | 0.044092 | 0.0439227 | 0 |
| 1740268620 | 0.0439748 | 0 | 0.00 | 0.0439748 | 0.04398 | 0.0439748 | 0 |
| 1740182220 | 0.0439748 | -0.00025 | -0.57 | 0.0442225 | 0.0443044 | 0.0437281 | 0 |
| 1740095820 | 0.0442245 | 2.8E-5 | 0.06 | 0.0441917 | 0.0443755 | 0.0440608 | 0 |
| 1740009420 | 0.0441969 | -0.000427 | -0.96 | 0.0446188 | 0.044787 | 0.0441389 | 0 |
| 1739923020 | 0.0446236 | 0.0002223 | 0.50 | 0.0444019 | 0.0446557 | 0.0443428 | 0 |
| 1739836620 | 0.0444013 | 9.8E-5 | 0.22 | 0.0442863 | 0.0444615 | 0.04409 | 0 |
| 1739750220 | 0.0443037 | 0 | 0.00 | 0.0443037 | 0.0443037 | 0.0443037 | 0 |
| 1739663820 | 0.0443037 | 0 | 0.00 | 0.0443037 | 0.0443037 | 0.0443037 | 0 |
| 1739577420 | 0.0443037 | 6.8E-5 | 0.15 | 0.0442296 | 0.0443802 | 0.0439607 | 0 |
| 1739491020 | 0.0442354 | -0.000222 | -0.50 | 0.0444634 | 0.0444584 | 0.0439366 | 0 |
| 1739404620 | 0.0444577 | 2.6E-5 | 0.06 | 0.0444385 | 0.044697 | 0.0442421 | 0 |
| 1739318220 | 0.0444313 | 0.0002563 | 0.58 | 0.0441801 | 0.044518 | 0.0441207 | 0 |
| 1739231820 | 0.044175 | -6.1E-5 | -0.14 | 0.0442084 | 0.0443244 | 0.0439869 | 0 |
| 1739145420 | 0.0442359 | 0 | 0.00 | 0.0442359 | 0.0442359 | 0.0442359 | 0 |
| 1739059020 | 0.0442359 | 0 | 0.00 | 0.0442359 | 0.0442359 | 0.0442359 | 0 |
| 1738972620 | 0.0442359 | -1.0E-5 | -0.02 | 0.044246 | 0.0444105 | 0.0438986 | 0 |
| 1738886220 | 0.0442455 | 0.0004435 | 1.01 | 0.0437995 | 0.0443225 | 0.0437289 | 0 |
| 1738799820 | 0.043802 | -0.000326 | -0.74 | 0.0441285 | 0.0441919 | 0.0434809 | 0 |
| 1738713420 | 0.0441279 | -0.000576 | -1.29 | 0.0447043 | 0.0448671 | 0.0439203 | 0 |
| 1738627020 | 0.044704 | 0.0002147 | 0.48 | 0.0432295 | 0.0448519 | 0.0430933 | 0 |
| 1738540620 | 0.0444893 | 0.0004433 | 1.01 | 0.0444893 | 0.0444893 | 0.0444893 | 0 |
| 1738454220 | 0.044046 | 0 | 0.00 | 0.044046 | 0.044046 | 0.044046 | 0 |
| 1738367820 | 0.044046 | 5.9E-5 | 0.13 | 0.04399 | 0.0443735 | 0.0438665 | 0 |
| 1738281420 | 0.0439875 | -0.00019 | -0.43 | 0.0441815 | 0.0445442 | 0.0438236 | 0 |
| 1738195020 | 0.044177 | 0.0001869 | 0.42 | 0.0439871 | 0.0443558 | 0.0438895 | 0 |
| 1738108620 | 0.0439901 | 0.0004068 | 0.93 | 0.0435775 | 0.0441133 | 0.0435965 | 0 |
| 1738022220 | 0.0435833 | -0.001087 | -2.43 | 0.0443585 | 0.044441 | 0.0434287 | 0 |
| 1737935820 | 0.0446707 | 0 | 0.00 | 0.0446707 | 0.0446707 | 0.0446707 | 0 |
| 1737849420 | 0.0446707 | 0 | 0.00 | 0.0446707 | 0.0446707 | 0.0446707 | 0 |
| 1737763020 | 0.0446707 | 0.0001482 | 0.33 | 0.0445289 | 0.0449414 | 0.0445373 | 0 |
| 1737676620 | 0.0445225 | 0.000314 | 0.71 | 0.0442113 | 0.0446958 | 0.0441986 | 0 |
| 1737590220 | 0.0442085 | 0.00033 | 0.75 | 0.0438807 | 0.0443085 | 0.043889 | 0 |
| 1737503820 | 0.0438785 | -0.000313 | -0.71 | 0.044191 | 0.0441683 | 0.0436941 | 0 |
| 1737417420 | 0.0441918 | 0.0002118 | 0.48 | 0.0439845 | 0.0444035 | 0.0436225 | 0 |
| 1737331020 | 0.04398 | -1.4E-5 | -0.03 | 0.0440284 | 0.0441264 | 0.043942 | 0 |
| 1737244620 | 0.0439941 | -1.4E-5 | -0.03 | 0.0439941 | 0.0440284 | 0.0439941 | 0 |
| 1737158220 | 0.0440079 | 0.0002781 | 0.64 | 0.043732 | 0.0442134 | 0.0434455 | 0 |
| 1737071820 | 0.0437298 | -0.000854 | -1.92 | 0.044583 | 0.0445094 | 0.0436208 | 0 |
| 1736985420 | 0.0445833 | 0.0001113 | 0.25 | 0.0444731 | 0.0446455 | 0.044344 | 0 |
| 1736899020 | 0.044472 | 4.9E-5 | 0.11 | 0.044414 | 0.044743 | 0.0442417 | 0 |
| 1736812620 | 0.044423 | 0.0001601 | 0.36 | 0.044265 | 0.0444802 | 0.043993 | 0 |
| 1736726220 | 0.0442629 | 2.5E-5 | 0.06 | 0.044232 | 0.0443121 | 0.0441776 | 0 |
| 1736639820 | 0.0442383 | 2.0E-5 | 0.05 | 0.0442383 | 0.0442383 | 0.0442184 | 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
