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 | -0.001293 | -0.343979768775 | 0.3758942 | 0.3822063 | 0.3718106 | 0 | 0 | FX |
| 4 | -0.0126205 | -3.25924399382 | 0.3872217 | 0.3875783 | 0.3718106 | 0 | 0 | FX |
| 12 | -0.0141126 | -3.63058888056 | 0.3887138 | 0.3932869 | 0.3718106 | 0 | 0 | FX |
| 26 | -0.0652776 | -14.8399059014 | 0.4398788 | 0.4411951 | 0.3718106 | 0 | 0 | FX |
| 52 | -0.0800197 | -17.6014125176 | 0.4546209 | 0.4816102 | 0.3718106 | 0 | 0 | FX |
| 156 | -0.0092625 | -2.4129658522 | 0.3838637 | 162.49824 | 0.3642552 | 0 | 0 | FX |
| 260 | -0.0416526 | -10.0065392796 | 0.4162538 | 162.49824 | 0.30073 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 0.3746012 | 0.0008521 | 0.23 | 0.373775 | 0.3763979 | 0.3718106 | 0 |
| 1737071820 | 0.3737491 | -0.00676 | -1.78 | 0.3805625 | 0.3798773 | 0.3732962 | 0 |
| 1736985420 | 0.380509 | 0.0010015 | 0.26 | 0.3795121 | 0.3822063 | 0.378744 | 0 |
| 1736899020 | 0.3795075 | 0.001865 | 0.49 | 0.3775852 | 0.3806816 | 0.3764246 | 0 |
| 1736812620 | 0.3776425 | 0.0016976 | 0.45 | 0.375935 | 0.3783416 | 0.3731002 | 0 |
| 1736726220 | 0.3759449 | 5.1E-5 | 0.01 | 0.3758154 | 0.3761847 | 0.375315 | 0 |
| 1736639820 | 0.3758942 | 0 | 0.00 | 0.3758942 | 0.3758942 | 0.3758942 | 0 |
| 1736553420 | 0.3758942 | -0.003501 | -0.92 | 0.37933 | 0.380062 | 0.3734847 | 0 |
| 1736467020 | 0.3793957 | -0.00163 | -0.43 | 0.38101 | 0.3812974 | 0.3791567 | 0 |
| 1736380620 | 0.3810257 | -0.001474 | -0.39 | 0.3824699 | 0.3830075 | 0.378937 | 0 |
| 1736294220 | 0.3825 | 0.0001526 | 0.04 | 0.382285 | 0.3837928 | 0.3812217 | 0 |
| 1736207820 | 0.3823474 | 0.0052925 | 1.40 | 0.3770578 | 0.383903 | 0.376221 | 0 |
| 1736121420 | 0.3770549 | 0.0003174 | 0.08 | 0.3767375 | 0.3773194 | 0.3767375 | 0 |
| 1736035020 | 0.3767375 | -0.000179 | -0.05 | 0.3767375 | 0.3769167 | 0.3767375 | 0 |
| 1735948620 | 0.3769167 | -0.000456 | -0.12 | 0.3775467 | 0.3790573 | 0.3756823 | 0 |
| 1735862220 | 0.3773731 | 0.0045644 | 1.22 | 0.372748 | 0.3779535 | 0.3732197 | 0 |
| 1735775820 | 0.3728087 | -0.003201 | -0.85 | 0.3732259 | 0.3735857 | 0.3722091 | 0 |
| 1735689420 | 0.3760094 | 0 | 0.00 | 0.3760094 | 0.3760094 | 0.3760094 | 0 |
| 1735603020 | 0.3760094 | -0.006003 | -1.57 | 0.382 | 0.3820261 | 0.3752609 | 0 |
| 1735516620 | 0.3820123 | 0.0002268 | 0.06 | 0.3817855 | 0.3821458 | 0.3817855 | 0 |
| 1735430220 | 0.3817855 | -8.2E-5 | -0.02 | 0.3817855 | 0.3818672 | 0.3817855 | 0 |
| 1735343760 | 0.3818672 | -0.002316 | -0.60 | 0.3841642 | 0.384288 | 0.3800641 | 0 |
| 1735257420 | 0.3841836 | -0.000954 | -0.25 | 0.3851548 | 0.3858524 | 0.3835792 | 0 |
| 1735171020 | 0.385138 | -4.8E-5 | -0.01 | 0.3851651 | 0.3873197 | 0.3849964 | 0 |
| 1735084620 | 0.3851858 | 0.0002165 | 0.06 | 0.38497 | 0.3859835 | 0.3845023 | 0 |
| 1734998220 | 0.3849693 | -0.002291 | -0.59 | 0.3873533 | 0.3875783 | 0.3834181 | 0 |
| 1734911820 | 0.38726 | 3.8E-5 | 0.01 | 0.3872217 | 0.3875464 | 0.3868795 | 0 |
| 1734825420 | 0.3872217 | -0.000269 | -0.07 | 0.3872217 | 0.3874902 | 0.3872217 | 0 |
| 1734739020 | 0.3874902 | 0.0056394 | 1.48 | 0.38183 | 0.3880824 | 0.3819205 | 0 |
| 1734652620 | 0.3818508 | 0.0007539 | 0.20 | 0.3812305 | 0.3830129 | 0.3789229 | 0 |
| 1734566220 | 0.3810969 | -0.00399 | -1.04 | 0.3850971 | 0.3871574 | 0.3804611 | 0 |
| 1734479820 | 0.3850873 | -0.000982 | -0.25 | 0.3860015 | 0.3866048 | 0.3829008 | 0 |
| 1734393420 | 0.3860698 | -3.8E-5 | -0.01 | 0.3865745 | 0.386797 | 0.3847841 | 0 |
| 1734307020 | 0.3861076 | 0 | 0.00 | 0.3861076 | 0.3861076 | 0.3861076 | 0 |
| 1734220620 | 0.3861076 | 0 | 0.00 | 0.3861076 | 0.3861076 | 0.3861076 | 0 |
| 1734134220 | 0.3861076 | 0.0012976 | 0.34 | 0.3848179 | 0.3893565 | 0.3836811 | 0 |
| 1734047820 | 0.38481 | -0.001415 | -0.37 | 0.3862303 | 0.3868713 | 0.3842179 | 0 |
| 1733961420 | 0.386225 | 0.0007404 | 0.19 | 0.3854882 | 0.3868787 | 0.38363 | 0 |
| 1733875020 | 0.3854846 | 0.0015863 | 0.41 | 0.3838739 | 0.3859442 | 0.3824379 | 0 |
| 1733788620 | 0.3838983 | -0.001703 | -0.44 | 0.3856128 | 0.3865596 | 0.3836062 | 0 |
| 1733702220 | 0.3856015 | 0.0001343 | 0.03 | 0.3854672 | 0.3856596 | 0.3849635 | 0 |
| 1733615820 | 0.3854672 | 0.0002122 | 0.06 | 0.3854672 | 0.3854672 | 0.385255 | 0 |
| 1733529420 | 0.385255 | 0.0001468 | 0.04 | 0.385125 | 0.3869571 | 0.3835648 | 0 |
| 1733443020 | 0.3851082 | 0.0018382 | 0.48 | 0.383175 | 0.3859904 | 0.383263 | 0 |
| 1733356620 | 0.38327 | 0.0002312 | 0.06 | 0.3830293 | 0.3842992 | 0.3818341 | 0 |
| 1733270220 | 0.3830388 | 0.0018274 | 0.48 | 0.3812095 | 0.3836616 | 0.3810485 | 0 |
| 1733183820 | 0.3812114 | -0.000489 | -0.13 | 0.3817366 | 0.3820311 | 0.377668 | 0 |
| 1733097420 | 0.3817 | -0.000214 | -0.06 | 0.3819141 | 0.3821979 | 0.3812704 | 0 |
| 1733011020 | 0.3819141 | 4.0E-6 | 0.00 | 0.3819141 | 0.3819141 | 0.3819104 | 0 |
| 1732924620 | 0.3819104 | 0.0013004 | 0.34 | 0.3805876 | 0.384302 | 0.3801593 | 0 |
| 1732838220 | 0.38061 | 0.0028891 | 0.76 | 0.3776553 | 0.385222 | 0.380475 | 0 |
| 1732751820 | 0.3777209 | 0.0011552 | 0.31 | 0.3765618 | 0.3790246 | 0.3744496 | 0 |
| 1732665420 | 0.3765657 | -0.00194 | -0.51 | 0.3779499 | 0.3807781 | 0.3736209 | 0 |
| 1732579020 | 0.3785053 | -0.00256 | -0.67 | 0.3823641 | 0.3847135 | 0.3776365 | 0 |
| 1732492620 | 0.3810652 | 0 | 0.00 | 0.3810652 | 0.3810652 | 0.3810652 | 0 |
| 1732406220 | 0.3810652 | 0 | 0.00 | 0.3810652 | 0.3810652 | 0.3810652 | 0 |
| 1732319820 | 0.3810652 | -4.5E-5 | -0.01 | 0.38111 | 0.3819346 | 0.3786994 | 0 |
| 1732233420 | 0.38111 | -0.002657 | -0.69 | 0.3836853 | 0.384071 | 0.3803358 | 0 |
| 1732147020 | 0.3837665 | -0.003215 | -0.83 | 0.387225 | 0.3870208 | 0.3827623 | 0 |
| 1732060620 | 0.3869812 | 0.0019271 | 0.50 | 0.3850154 | 0.3879079 | 0.3826144 | 0 |
| 1731974220 | 0.3850541 | 0.0027941 | 0.73 | 0.38227 | 0.3853222 | 0.380709 | 0 |
| 1731887820 | 0.38226 | -8.4E-5 | -0.02 | 0.3824036 | 0.3826184 | 0.3819795 | 0 |
| 1731801420 | 0.3823444 | -0.000327 | -0.09 | 0.3823444 | 0.3823444 | 0.3823444 | 0 |
| 1731715020 | 0.3826711 | 0.0022761 | 0.60 | 0.3803965 | 0.3843495 | 0.379705 | 0 |
| 1731628620 | 0.380395 | 0.0014294 | 0.38 | 0.3789871 | 0.3817892 | 0.3764286 | 0 |
| 1731542220 | 0.3789656 | 0.0013335 | 0.35 | 0.37759 | 0.3806589 | 0.3766531 | 0 |
| 1731455820 | 0.3776321 | -0.004389 | -1.15 | 0.38206 | 0.3821447 | 0.3757762 | 0 |
| 1731369420 | 0.3820213 | -0.003999 | -1.04 | 0.3860199 | 0.3862357 | 0.3778413 | 0 |
| 1731283020 | 0.3860199 | 0.0006782 | 0.18 | 0.3854773 | 0.38615 | 0.3848825 | 0 |
| 1731196620 | 0.3853417 | 0 | 0.00 | 0.3853417 | 0.3853417 | 0.3853417 | 0 |
| 1731110220 | 0.3853417 | -0.007073 | -1.80 | 0.392365 | 0.3930737 | 0.3829736 | 0 |
| 1731023820 | 0.392415 | 0.0068807 | 1.78 | 0.38553 | 0.3932869 | 0.3846531 | 0 |
| 1730937420 | 0.3855343 | -0.000265 | -0.07 | 0.3857934 | 0.388755 | 0.3736766 | 0 |
| 1730851020 | 0.3857991 | -0.000726 | -0.19 | 0.3865199 | 0.3878753 | 0.3817208 | 0 |
| 1730764620 | 0.386525 | -0.000615 | -0.16 | 0.38706 | 0.3895147 | 0.385375 | 0 |
| 1730678220 | 0.38714 | 0.0035922 | 0.94 | 0.3835478 | 0.3871833 | 0.3835478 | 0 |
| 1730591820 | 0.3835478 | -6.4E-5 | -0.02 | 0.3835478 | 0.3836115 | 0.3835478 | 0 |
| 1730505420 | 0.3836115 | -0.004064 | -1.05 | 0.3876187 | 0.3903879 | 0.3807338 | 0 |
| 1730419020 | 0.3876758 | 0.0023323 | 0.61 | 0.385345 | 0.389039 | 0.3850576 | 0 |
| 1730332620 | 0.3853435 | -0.0021 | -0.54 | 0.3874494 | 0.3884214 | 0.3841906 | 0 |
| 1730246220 | 0.3874436 | -0.000521 | -0.13 | 0.3879423 | 0.3893116 | 0.386689 | 0 |
| 1730159820 | 0.3879643 | -0.001524 | -0.39 | 0.389505 | 0.3892878 | 0.3867259 | 0 |
| 1730073420 | 0.3894883 | 0.0007745 | 0.20 | 0.3887138 | 0.389732 | 0.3881157 | 0 |
| 1729986960 | 0.3887138 | 0 | 0.00 | 0.3887138 | 0.3887138 | 0.3887138 | 0 |
| 1729900620 | 0.3887138 | -0.003155 | -0.81 | 0.3918826 | 0.3929876 | 0.3881849 | 0 |
| 1729814220 | 0.3918685 | 0.0002257 | 0.06 | 0.3916121 | 0.3932905 | 0.3905596 | 0 |
| 1729727820 | 0.3916428 | 0.0020919 | 0.54 | 0.3895291 | 0.3920743 | 0.3866324 | 0 |
| 1729641420 | 0.3895509 | 0.0003609 | 0.09 | 0.3894539 | 0.3931818 | 0.3891072 | 0 |
| 1729555020 | 0.38919 | -0.001844 | -0.47 | 0.391033 | 0.390571 | 0.3871314 | 0 |
| 1729468620 | 0.391034 | 0.0004288 | 0.11 | 0.3906052 | 0.3916291 | 0.3906052 | 0 |
| 1729382220 | 0.3906052 | -7.0E-6 | -0.00 | 0.3906052 | 0.3906127 | 0.3906052 | 0 |
| 1729295820 | 0.3906127 | -0.001549 | -0.39 | 0.39219 | 0.395368 | 0.3882232 | 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
