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 | -0.0042772 | -1.13128688512 | 0.3780827 | 0.3841132 | 0.3762708 | 0 | 0 | FX |
| 4 | -0.0006786 | -0.181209295668 | 0.3744841 | 0.3869112 | 0.36658 | 0 | 0 | FX |
| 12 | -0.0085586 | -2.2383377519 | 0.3823641 | 0.3893565 | 0.36658 | 0 | 0 | FX |
| 26 | -0.0442645 | -10.5878202215 | 0.41807 | 0.4193303 | 0.36658 | 0 | 0 | FX |
| 52 | -0.0850348 | -18.5325482526 | 0.4588403 | 0.4816102 | 0.36658 | 0 | 0 | FX |
| 156 | -0.0087014 | -2.27483478076 | 0.3825069 | 162.49824 | 0.3642552 | 0 | 0 | FX |
| 260 | -0.0449795 | -10.7404754229 | 0.418785 | 162.49824 | 0.30073 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739663820 | 0.3833754 | 0 | 0.00 | 0.3833754 | 0.3833754 | 0.3833754 | 0 |
| 1739577420 | 0.3833754 | 0.0020254 | 0.53 | 0.3813691 | 0.3841132 | 0.3808843 | 0 |
| 1739491020 | 0.38135 | 0.0022375 | 0.59 | 0.3791793 | 0.3818232 | 0.3771927 | 0 |
| 1739404620 | 0.3791125 | -5.2E-5 | -0.01 | 0.3792194 | 0.3811805 | 0.3776005 | 0 |
| 1739318220 | 0.3791649 | 0.0016061 | 0.43 | 0.3775464 | 0.3800668 | 0.3770534 | 0 |
| 1739231820 | 0.3775588 | -0.001157 | -0.31 | 0.3780827 | 0.3789146 | 0.3762708 | 0 |
| 1739145420 | 0.3787158 | 0 | 0.00 | 0.3787158 | 0.3787158 | 0.3787158 | 0 |
| 1739059020 | 0.3787158 | 0 | 0.00 | 0.3787158 | 0.3787158 | 0.3787158 | 0 |
| 1738972620 | 0.3787158 | -0.001899 | -0.50 | 0.3805988 | 0.3812583 | 0.3758962 | 0 |
| 1738886220 | 0.380615 | 0.0022504 | 0.59 | 0.378365 | 0.3813918 | 0.3768848 | 0 |
| 1738799820 | 0.3783646 | -0.001185 | -0.31 | 0.379565 | 0.3803604 | 0.37589 | 0 |
| 1738713420 | 0.3795499 | -0.002594 | -0.68 | 0.3822141 | 0.3833884 | 0.3779847 | 0 |
| 1738627020 | 0.382144 | 0.001734 | 0.46 | 0.3681386 | 0.3836901 | 0.36658 | 0 |
| 1738540620 | 0.38041 | 0.0037291 | 0.99 | 0.38041 | 0.38041 | 0.38041 | 0 |
| 1738454220 | 0.3766809 | 0 | 0.00 | 0.3766809 | 0.3766809 | 0.3766809 | 0 |
| 1738367820 | 0.3766809 | -0.000113 | -0.03 | 0.3767813 | 0.3808765 | 0.375299 | 0 |
| 1738281420 | 0.3767943 | -0.003003 | -0.79 | 0.3798178 | 0.3818892 | 0.3753056 | 0 |
| 1738195020 | 0.3797973 | 0.0008158 | 0.22 | 0.378955 | 0.3806294 | 0.3769713 | 0 |
| 1738108620 | 0.3789815 | 0.0035289 | 0.94 | 0.3753034 | 0.3798243 | 0.37488 | 0 |
| 1738022220 | 0.3754526 | -0.008658 | -2.25 | 0.380982 | 0.3817756 | 0.3752427 | 0 |
| 1737935820 | 0.3841111 | 0 | 0.00 | 0.3841111 | 0.3841111 | 0.3841111 | 0 |
| 1737849420 | 0.3841111 | 0 | 0.00 | 0.3841111 | 0.3841111 | 0.3841111 | 0 |
| 1737763020 | 0.3841111 | 0.0019791 | 0.52 | 0.3821757 | 0.3869112 | 0.3829014 | 0 |
| 1737676620 | 0.382132 | 0.0022735 | 0.60 | 0.3798631 | 0.384146 | 0.3788239 | 0 |
| 1737590220 | 0.3798585 | 0.003112 | 0.83 | 0.3768072 | 0.380658 | 0.3768274 | 0 |
| 1737503820 | 0.3767465 | -0.002714 | -0.72 | 0.3794725 | 0.3790278 | 0.3742271 | 0 |
| 1737417420 | 0.3794606 | 0.0051671 | 1.38 | 0.3744491 | 0.3806415 | 0.37247 | 0 |
| 1737331020 | 0.3742935 | -0.000191 | -0.05 | 0.3744841 | 0.3753171 | 0.3740932 | 0 |
| 1737244620 | 0.3744841 | -0.000117 | -0.03 | 0.3744841 | 0.3746012 | 0.3744841 | 0 |
| 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 |
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
