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 | 0.0007985 | 0.964552543049 | 0.0827845 | 0.08437 | 0.082419 | 0 | 0 | FX |
| 4 | -0.0003555 | -0.423524366054 | 0.0839385 | 0.08437 | 0.080758 | 0 | 0 | FX |
| 12 | 0.002222 | 2.73103821241 | 0.081361 | 0.0854745 | 0.079592 | 0 | 0 | FX |
| 26 | -0.01532 | -15.4899244715 | 0.098903 | 0.099181 | 0.079592 | 0 | 0 | FX |
| 52 | -0.0131625 | -13.6052839667 | 0.0967455 | 0.10191 | 0.079592 | 0 | 0 | FX |
| 156 | 0.0150835 | 22.0198687582 | 0.0684995 | 0.6881962 | 0.0663 | 0 | 0 | FX |
| 260 | 0.0035105 | 4.38415186237 | 0.0800725 | 0.6881962 | 0.0642865 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.0838545 | -0.000163 | -0.19 | 0.0840475 | 0.08437 | 0.0837659 | 0 |
| 1732060620 | 0.0840175 | 4.6E-5 | 0.05 | 0.08397 | 0.0843165 | 0.083412 | 0 |
| 1731974220 | 0.083971 | 0.0002326 | 0.28 | 0.0837249 | 0.0841145 | 0.0835495 | 0 |
| 1731887820 | 0.0837384 | 2.5E-5 | 0.03 | 0.0836625 | 0.0838195 | 0.083557 | 0 |
| 1731801420 | 0.083713 | 0 | 0.00 | 0.083713 | 0.083713 | 0.083713 | 0 |
| 1731715020 | 0.083713 | 0.000116 | 0.14 | 0.0836005 | 0.083878 | 0.08331 | 0 |
| 1731628620 | 0.083597 | 0.0007965 | 0.96 | 0.0827835 | 0.0838219 | 0.082419 | 0 |
| 1731542220 | 0.0828005 | 0.0008285 | 1.01 | 0.081971 | 0.082977 | 0.0817985 | 0 |
| 1731455820 | 0.081972 | -0.000342 | -0.42 | 0.0823105 | 0.082598 | 0.0815604 | 0 |
| 1731369420 | 0.082314 | -0.000905 | -1.09 | 0.0832445 | 0.08315 | 0.081584 | 0 |
| 1731283020 | 0.083219 | 0.0001695 | 0.20 | 0.0832205 | 0.0833495 | 0.0830495 | 0 |
| 1731196620 | 0.0830495 | 0 | 0.00 | 0.0830495 | 0.0830495 | 0.0830495 | 0 |
| 1731110220 | 0.0830495 | -0.000809 | -0.96 | 0.0838535 | 0.0841959 | 0.082814 | 0 |
| 1731023820 | 0.083858 | 0.000375 | 0.45 | 0.083496 | 0.0841815 | 0.082602 | 0 |
| 1730937420 | 0.083483 | 0.0009665 | 1.17 | 0.082533 | 0.08394 | 0.080758 | 0 |
| 1730851020 | 0.0825165 | -0.000727 | -0.87 | 0.0832615 | 0.083245 | 0.081863 | 0 |
| 1730764620 | 0.0832435 | 8.8E-5 | 0.11 | 0.0831325 | 0.0835645 | 0.0827285 | 0 |
| 1730678220 | 0.083155 | 0.000449 | 0.54 | 0.0829835 | 0.083169 | 0.0826915 | 0 |
| 1730591820 | 0.082706 | 0 | 0.00 | 0.082706 | 0.082706 | 0.082706 | 0 |
| 1730505420 | 0.082706 | -0.000817 | -0.98 | 0.0835135 | 0.0839445 | 0.082618 | 0 |
| 1730419020 | 0.0835235 | 0.0004795 | 0.58 | 0.083043 | 0.083966 | 0.082922 | 0 |
| 1730332620 | 0.083044 | -0.000459 | -0.55 | 0.083513 | 0.0836969 | 0.082695 | 0 |
| 1730246220 | 0.0835029 | 0.0001149 | 0.14 | 0.0833615 | 0.0841155 | 0.0834 | 0 |
| 1730159820 | 0.083388 | -0.000442 | -0.53 | 0.0838255 | 0.0839025 | 0.083112 | 0 |
| 1730073420 | 0.0838305 | 0.0001285 | 0.15 | 0.083694 | 0.0838575 | 0.0835715 | 0 |
| 1729986960 | 0.083702 | 0 | 0.00 | 0.083702 | 0.083702 | 0.083702 | 0 |
| 1729900620 | 0.083702 | -0.000252 | -0.30 | 0.0839665 | 0.084231 | 0.083512 | 0 |
| 1729814220 | 0.0839535 | 1.9E-5 | 0.02 | 0.083939 | 0.084021 | 0.083439 | 0 |
| 1729727820 | 0.0839345 | 0.0010245 | 1.24 | 0.082931 | 0.084052 | 0.0827389 | 0 |
| 1729641420 | 0.08291 | -0.000215 | -0.26 | 0.083177 | 0.083471 | 0.0827355 | 0 |
| 1729555020 | 0.0831245 | 0.000298 | 0.36 | 0.082822 | 0.083233 | 0.0821885 | 0 |
| 1729468620 | 0.0828265 | -1.6E-5 | -0.02 | 0.0828965 | 0.0830425 | 0.08282 | 0 |
| 1729382220 | 0.082842 | 0 | 0.00 | 0.082842 | 0.082842 | 0.082842 | 0 |
| 1729295820 | 0.082842 | -0.000401 | -0.48 | 0.0832524 | 0.083774 | 0.082744 | 0 |
| 1729209420 | 0.083243 | 0.000348 | 0.42 | 0.0828975 | 0.0833525 | 0.082377 | 0 |
| 1729123020 | 0.082895 | -0.000881 | -1.05 | 0.0838155 | 0.0838565 | 0.082621 | 0 |
| 1729036620 | 0.0837755 | -0.00074 | -0.88 | 0.0845245 | 0.0849179 | 0.083247 | 0 |
| 1728950220 | 0.0845154 | -0.000536 | -0.63 | 0.085062 | 0.0854745 | 0.0844665 | 0 |
| 1728863820 | 0.0850515 | 0.0001555 | 0.18 | 0.0849739 | 0.0850855 | 0.0848095 | 0 |
| 1728777420 | 0.084896 | 0 | 0.00 | 0.084896 | 0.084896 | 0.084896 | 0 |
| 1728691020 | 0.084896 | 0.0005611 | 0.67 | 0.0843349 | 0.0849795 | 0.0841025 | 0 |
| 1728604620 | 0.0843349 | -0.000264 | -0.31 | 0.0846515 | 0.084769 | 0.083803 | 0 |
| 1728518220 | 0.0845989 | 0.0003509 | 0.42 | 0.084235 | 0.0852295 | 0.084531 | 0 |
| 1728431820 | 0.084248 | -0.000316 | -0.37 | 0.084562 | 0.0849585 | 0.0840975 | 0 |
| 1728345420 | 0.0845645 | 0.000355 | 0.42 | 0.0842239 | 0.084761 | 0.0837325 | 0 |
| 1728259020 | 0.0842095 | -3.0E-6 | -0.00 | 0.084191 | 0.0842725 | 0.084143 | 0 |
| 1728172620 | 0.0842125 | 0 | 0.00 | 0.0842125 | 0.0842125 | 0.0842125 | 0 |
| 1728086220 | 0.0842125 | 0.0010915 | 1.31 | 0.0831155 | 0.085014 | 0.0831115 | 0 |
| 1727999820 | 0.083121 | 0.000887 | 1.08 | 0.0822765 | 0.0833774 | 0.0820565 | 0 |
| 1727913420 | 0.082234 | 0.0011565 | 1.43 | 0.0810845 | 0.0824059 | 0.0808615 | 0 |
| 1727827020 | 0.0810775 | 0.000987 | 1.23 | 0.080098 | 0.081254 | 0.080125 | 0 |
| 1727740620 | 0.0800905 | -8.2E-5 | -0.10 | 0.0801625 | 0.0804725 | 0.079592 | 0 |
| 1727654220 | 0.0801724 | 0.0001299 | 0.16 | 0.0800525 | 0.080284 | 0.0798555 | 0 |
| 1727567760 | 0.0800425 | 0 | 0.00 | 0.0800425 | 0.0800425 | 0.0800425 | 0 |
| 1727481360 | 0.0800425 | -0.000447 | -0.56 | 0.0805065 | 0.0811989 | 0.07974 | 0 |
| 1727395020 | 0.0804895 | -0.000843 | -1.04 | 0.0813255 | 0.081466 | 0.0800469 | 0 |
| 1727308620 | 0.0813325 | -0.000144 | -0.18 | 0.0814725 | 0.0819355 | 0.0808375 | 0 |
| 1727222220 | 0.0814764 | -0.000653 | -0.80 | 0.0821235 | 0.0824375 | 0.0814635 | 0 |
| 1727135820 | 0.0821289 | -0.000431 | -0.52 | 0.0827365 | 0.082729 | 0.0819185 | 0 |
| 1727049420 | 0.08256 | 0 | 0.00 | 0.08256 | 0.08256 | 0.08256 | 0 |
| 1726963020 | 0.08256 | 0 | 0.00 | 0.08256 | 0.08256 | 0.08256 | 0 |
| 1726876620 | 0.08256 | -0.000467 | -0.56 | 0.0830235 | 0.083298 | 0.082251 | 0 |
| 1726790220 | 0.083027 | -0.00066 | -0.79 | 0.083687 | 0.083788 | 0.082723 | 0 |
| 1726703820 | 0.083687 | -0.000748 | -0.89 | 0.084438 | 0.0844425 | 0.0829535 | 0 |
| 1726617420 | 0.0844355 | 0.0004625 | 0.55 | 0.0839735 | 0.084737 | 0.083145 | 0 |
| 1726531020 | 0.083973 | -0.000679 | -0.80 | 0.084681 | 0.0844645 | 0.083333 | 0 |
| 1726444620 | 0.0846525 | 0.0001125 | 0.13 | 0.0844515 | 0.0846865 | 0.08416 | 0 |
| 1726358220 | 0.08454 | 0 | 0.00 | 0.08454 | 0.08454 | 0.08454 | 0 |
| 1726271820 | 0.08454 | 0.0017975 | 2.17 | 0.0827365 | 0.0846105 | 0.082621 | 0 |
| 1726185420 | 0.0827425 | 0.0004205 | 0.51 | 0.0823065 | 0.083167 | 0.082029 | 0 |
| 1726099020 | 0.082322 | 0.001397 | 1.73 | 0.080914 | 0.082657 | 0.080775 | 0 |
| 1726012620 | 0.080925 | -0.000908 | -1.11 | 0.08182 | 0.0817705 | 0.0807755 | 0 |
| 1725926220 | 0.0818325 | 0.000623 | 0.77 | 0.081207 | 0.0821935 | 0.081132 | 0 |
| 1725839820 | 0.0812095 | 0.00015 | 0.19 | 0.081148 | 0.0812404 | 0.081012 | 0 |
| 1725753420 | 0.0810595 | 0 | 0.00 | 0.0810595 | 0.0810595 | 0.0810595 | 0 |
| 1725667020 | 0.0810595 | 0.00028 | 0.35 | 0.080774 | 0.0814705 | 0.0803465 | 0 |
| 1725580620 | 0.0807795 | -0.000261 | -0.32 | 0.0810135 | 0.081036 | 0.079796 | 0 |
| 1725494220 | 0.081041 | -0.000579 | -0.71 | 0.08163 | 0.0818645 | 0.0808515 | 0 |
| 1725407820 | 0.0816205 | 0.000763 | 0.94 | 0.080855 | 0.0818175 | 0.0807385 | 0 |
| 1725321420 | 0.0808575 | -0.00034 | -0.42 | 0.0811989 | 0.081885 | 0.0808505 | 0 |
| 1725235020 | 0.0811975 | 9.1E-5 | 0.11 | 0.0812404 | 0.0813325 | 0.0810075 | 0 |
| 1725148620 | 0.081107 | 0 | 0.00 | 0.081107 | 0.081107 | 0.081107 | 0 |
| 1725062220 | 0.081107 | 0.0006545 | 0.81 | 0.080466 | 0.0816815 | 0.0803645 | 0 |
| 1724975820 | 0.0804525 | -0.00089 | -1.09 | 0.0813555 | 0.081457 | 0.0801125 | 0 |
| 1724889420 | 0.0813425 | 0.0003931 | 0.49 | 0.0809555 | 0.08252 | 0.0810835 | 0 |
| 1724803020 | 0.0809494 | -0.002168 | -2.61 | 0.083113 | 0.083141 | 0.0807975 | 0 |
| 1724716620 | 0.083117 | -0.000496 | -0.59 | 0.083606 | 0.084144 | 0.082852 | 0 |
| 1724630220 | 0.0836134 | -0.000318 | -0.38 | 0.0839125 | 0.0840205 | 0.0832125 | 0 |
| 1724543820 | 0.0839315 | 0 | 0.00 | 0.0839315 | 0.0839315 | 0.0839315 | 0 |
| 1724457420 | 0.0839315 | 0.0004701 | 0.56 | 0.083477 | 0.0847225 | 0.0832355 | 0 |
| 1724371020 | 0.0834614 | -0.000709 | -0.84 | 0.084177 | 0.0842225 | 0.083354 | 0 |
| 1724284620 | 0.08417 | -0.001248 | -1.46 | 0.08542 | 0.086044 | 0.0834889 | 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
