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 | -0.0021599 | -0.544367775767 | 0.3967722 | 0.3994213 | 0.3911182 | 0 | 0 | FX |
| 4 | 0.0027439 | 0.700209560148 | 0.3918684 | 0.4036821 | 0.3911182 | 0 | 0 | FX |
| 12 | 0.0091751 | 2.38043966695 | 0.3854372 | 0.4070152 | 0.3788437 | 0 | 0 | FX |
| 26 | 0.0216392 | 5.80181251677 | 0.3729731 | 0.4070152 | 0.3640834 | 0 | 0 | FX |
| 52 | 0.0532019 | 15.5829757969 | 0.3414104 | 0.4070152 | 0.336351 | 0 | 0 | FX |
| 156 | 0.0378243 | 10.6013374889 | 0.356788 | 0.4070152 | 7.03E-5 | 0 | 0 | FX |
| 260 | 0.0197556 | 5.27017390912 | 0.3748567 | 0.4092425 | 7.03E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 0.3932756 | 0.0001354 | 0.03 | 0.3928727 | 0.3945072 | 0.392913 | 0 |
| 1739750220 | 0.3931402 | 0 | 0.00 | 0.3931402 | 0.3931402 | 0.3931402 | 0 |
| 1739663820 | 0.3931402 | 0 | 0.00 | 0.3931402 | 0.3931402 | 0.3931402 | 0 |
| 1739577420 | 0.3931402 | -0.003 | -0.76 | 0.3964993 | 0.3961249 | 0.3911182 | 0 |
| 1739491020 | 0.3961399 | -0.000392 | -0.10 | 0.3965417 | 0.3985393 | 0.3946967 | 0 |
| 1739404620 | 0.3965318 | 0.0003597 | 0.09 | 0.3954758 | 0.3994213 | 0.3954779 | 0 |
| 1739318220 | 0.3961721 | -0.000572 | -0.14 | 0.3967722 | 0.3976167 | 0.3951087 | 0 |
| 1739231820 | 0.3967441 | -0.001116 | -0.28 | 0.3984089 | 0.3988779 | 0.3945673 | 0 |
| 1739145420 | 0.3978598 | 0 | 0.00 | 0.3978598 | 0.3978598 | 0.3978598 | 0 |
| 1739059020 | 0.3978598 | 0 | 0.00 | 0.3978598 | 0.3978598 | 0.3978598 | 0 |
| 1738972620 | 0.3978598 | -0.000349 | -0.09 | 0.3982173 | 0.3989112 | 0.3958023 | 0 |
| 1738886220 | 0.3982091 | 0.0007548 | 0.19 | 0.3975249 | 0.3993187 | 0.3961249 | 0 |
| 1738799820 | 0.3974543 | 0.0020571 | 0.52 | 0.3993968 | 0.399311 | 0.3964102 | 0 |
| 1738713420 | 0.3953972 | -0.002006 | -0.50 | 0.3976479 | 0.401549 | 0.3953579 | 0 |
| 1738627020 | 0.3974035 | -0.002165 | -0.54 | 0.3997208 | 0.4033758 | 0.3962524 | 0 |
| 1738540620 | 0.3995687 | 0.0013679 | 0.34 | 0.3982008 | 0.399805 | 0.396573 | 0 |
| 1738454220 | 0.3982008 | 0 | 0.00 | 0.3982008 | 0.3982008 | 0.3982008 | 0 |
| 1738367820 | 0.3982008 | -0.004583 | -1.14 | 0.4028428 | 0.4005651 | 0.3964549 | 0 |
| 1738281420 | 0.4027834 | 0.0006799 | 0.17 | 0.4020185 | 0.4036821 | 0.4022444 | 0 |
| 1738195020 | 0.4021035 | 0.0002889 | 0.07 | 0.4018859 | 0.4036451 | 0.4018745 | 0 |
| 1738108620 | 0.4018146 | -0.000445 | -0.11 | 0.4030487 | 0.4034159 | 0.401388 | 0 |
| 1738022220 | 0.40226 | 0.001489 | 0.37 | 0.3971098 | 0.4024829 | 0.4008084 | 0 |
| 1737935820 | 0.400771 | 0 | 0.00 | 0.400771 | 0.400771 | 0.400771 | 0 |
| 1737849420 | 0.400771 | 0 | 0.00 | 0.400771 | 0.400771 | 0.400771 | 0 |
| 1737763020 | 0.400771 | 0.0044256 | 1.12 | 0.3970263 | 0.4011806 | 0.3937381 | 0 |
| 1737676620 | 0.3963454 | -0.001461 | -0.37 | 0.3974184 | 0.3981352 | 0.396054 | 0 |
| 1737590220 | 0.397806 | 0.0030026 | 0.76 | 0.3947954 | 0.3980109 | 0.3941288 | 0 |
| 1737503820 | 0.3948034 | 0.0030045 | 0.77 | 0.3918684 | 0.397387 | 0.3912699 | 0 |
| 1737417420 | 0.3917989 | -0.005191 | -1.31 | 0.3969716 | 0.3978129 | 0.3917591 | 0 |
| 1737331020 | 0.3969898 | 6.3E-5 | 0.02 | 0.3969269 | 0.3972222 | 0.3964076 | 0 |
| 1737244620 | 0.3969269 | 0 | 0.00 | 0.3969269 | 0.3969269 | 0.3969269 | 0 |
| 1737158220 | 0.3969269 | 0.0006268 | 0.16 | 0.3965871 | 0.3979173 | 0.3959208 | 0 |
| 1737071820 | 0.3963001 | 0.0008623 | 0.22 | 0.3951494 | 0.3974344 | 0.395491 | 0 |
| 1736985420 | 0.3954378 | -0.000466 | -0.12 | 0.3961787 | 0.3973998 | 0.3947648 | 0 |
| 1736899020 | 0.3959038 | -0.001597 | -0.40 | 0.3969545 | 0.3971701 | 0.3946721 | 0 |
| 1736812620 | 0.397501 | 0.0010588 | 0.27 | 0.3965027 | 0.4015614 | 0.3971622 | 0 |
| 1736726220 | 0.3964422 | -0.000512 | -0.13 | 0.3969546 | 0.3973929 | 0.394698 | 0 |
| 1736639820 | 0.3969546 | 1.3E-5 | 0.00 | 0.3969412 | 0.3969546 | 0.3969412 | 0 |
| 1736553420 | 0.3969412 | 0.0004169 | 0.11 | 0.3965739 | 0.3987343 | 0.3968075 | 0 |
| 1736467020 | 0.3965243 | -0.001886 | -0.47 | 0.3959732 | 0.3979827 | 0.3962493 | 0 |
| 1736380620 | 0.3984102 | 0.0033548 | 0.85 | 0.3950108 | 0.3986008 | 0.392754 | 0 |
| 1736294220 | 0.3950554 | 0.0022244 | 0.57 | 0.3928371 | 0.3953257 | 0.3911545 | 0 |
| 1736207820 | 0.392831 | -0.003532 | -0.89 | 0.3962577 | 0.3946264 | 0.3920434 | 0 |
| 1736121420 | 0.3963634 | -0.002623 | -0.66 | 0.3989867 | 0.3989867 | 0.3948059 | 0 |
| 1736035020 | 0.3989867 | 0 | 0.00 | 0.3989867 | 0.3989867 | 0.3989867 | 0 |
| 1735948620 | 0.3989867 | 0.0031331 | 0.79 | 0.3981626 | 0.3989867 | 0.3960812 | 0 |
| 1735862220 | 0.3958536 | -0.003552 | -0.89 | 0.3989654 | 0.3982531 | 0.3945875 | 0 |
| 1735775820 | 0.3994053 | 0.0031055 | 0.78 | 0.3983376 | 0.3994053 | 0.3975607 | 0 |
| 1735689420 | 0.3962998 | 0 | 0.00 | 0.3962998 | 0.3962998 | 0.3962998 | 0 |
| 1735603020 | 0.3962998 | -0.000229 | -0.06 | 0.3965122 | 0.3968101 | 0.3945067 | 0 |
| 1735516620 | 0.396529 | 3.7E-5 | 0.01 | 0.3964917 | 0.3975316 | 0.3957602 | 0 |
| 1735430220 | 0.3964917 | 0 | 0.00 | 0.3964917 | 0.3964917 | 0.3964917 | 0 |
| 1735343760 | 0.3964917 | -0.001253 | -0.32 | 0.3976689 | 0.399637 | 0.3960762 | 0 |
| 1735257420 | 0.3977448 | -0.00927 | -2.28 | 0.3944532 | 0.3979296 | 0.3955474 | 0 |
| 1735171020 | 0.4070152 | 0.0122007 | 3.09 | 0.3948323 | 0.4070152 | 0.392854 | 0 |
| 1735084620 | 0.3948145 | 0.000333 | 0.08 | 0.3944777 | 0.4000247 | 0.3937832 | 0 |
| 1734998220 | 0.3944815 | 0.000119 | 0.03 | 0.3944281 | 0.3946937 | 0.3926567 | 0 |
| 1734911820 | 0.3943625 | 0.0003484 | 0.09 | 0.3940141 | 0.3949173 | 0.3929608 | 0 |
| 1734825420 | 0.3940141 | 0 | 0.00 | 0.3940141 | 0.3940141 | 0.3940141 | 0 |
| 1734739020 | 0.3940141 | 0.0047318 | 1.22 | 0.389356 | 0.3949148 | 0.3929094 | 0 |
| 1734652620 | 0.3892823 | -0.008182 | -2.06 | 0.3970278 | 0.3947808 | 0.3883911 | 0 |
| 1734566220 | 0.3974648 | 0.0080008 | 2.05 | 0.3892187 | 0.3983593 | 0.3893898 | 0 |
| 1734479820 | 0.389464 | 2.9E-5 | 0.01 | 0.3894086 | 0.3904638 | 0.3876855 | 0 |
| 1734393420 | 0.3894353 | 0.0002737 | 0.07 | 0.3889616 | 0.3904802 | 0.387842 | 0 |
| 1734307020 | 0.3891616 | 0 | 0.00 | 0.3891616 | 0.3891616 | 0.3891616 | 0 |
| 1734220620 | 0.3891616 | 0 | 0.00 | 0.3891616 | 0.3891616 | 0.3891616 | 0 |
| 1734134220 | 0.3891616 | 0.0011459 | 0.30 | 0.3904324 | 0.3902259 | 0.3887507 | 0 |
| 1734047820 | 0.3880157 | -0.001989 | -0.51 | 0.3896877 | 0.3884175 | 0.3814953 | 0 |
| 1733961420 | 0.390005 | 0.0006768 | 0.17 | 0.3892065 | 0.391675 | 0.3894501 | 0 |
| 1733875020 | 0.3893282 | 0.0039686 | 1.03 | 0.3854278 | 0.3903656 | 0.3871684 | 0 |
| 1733788620 | 0.3853596 | -0.001781 | -0.46 | 0.3872017 | 0.389377 | 0.3845172 | 0 |
| 1733702220 | 0.3871405 | -0.000406 | -0.10 | 0.3875465 | 0.3875465 | 0.3861042 | 0 |
| 1733615820 | 0.3875465 | 0 | 0.00 | 0.3875465 | 0.3875465 | 0.3875465 | 0 |
| 1733529420 | 0.3875465 | 0.005548 | 1.45 | 0.3820073 | 0.3876422 | 0.3842311 | 0 |
| 1733443020 | 0.3819985 | -0.001557 | -0.41 | 0.3835776 | 0.3860071 | 0.381523 | 0 |
| 1733356620 | 0.3835555 | 0.0036236 | 0.95 | 0.3801294 | 0.3858239 | 0.3810714 | 0 |
| 1733270220 | 0.3799319 | -0.001478 | -0.39 | 0.3814012 | 0.3809432 | 0.3788437 | 0 |
| 1733183820 | 0.38141 | 0.0009711 | 0.26 | 0.3806034 | 0.3832911 | 0.3791456 | 0 |
| 1733097420 | 0.3804389 | -0.005692 | -1.47 | 0.3861311 | 0.3861311 | 0.3802638 | 0 |
| 1733011020 | 0.3861311 | 0 | 0.00 | 0.3861311 | 0.3861311 | 0.3861311 | 0 |
| 1732924620 | 0.3861311 | 0.0044484 | 1.17 | 0.3820911 | 0.3861311 | 0.3795468 | 0 |
| 1732838220 | 0.3816827 | -0.000403 | -0.11 | 0.3825366 | 0.383214 | 0.3816065 | 0 |
| 1732751820 | 0.3820856 | -0.003841 | -1.00 | 0.3842455 | 0.3844087 | 0.3817941 | 0 |
| 1732665420 | 0.3859269 | 0.0007093 | 0.18 | 0.3854372 | 0.3861956 | 0.3828915 | 0 |
| 1732579020 | 0.3852176 | 0.0015886 | 0.41 | 0.3837505 | 0.3858914 | 0.3826792 | 0 |
| 1732492620 | 0.383629 | 0 | 0.00 | 0.383629 | 0.383629 | 0.383629 | 0 |
| 1732406220 | 0.383629 | 0 | 0.00 | 0.383629 | 0.383629 | 0.383629 | 0 |
| 1732319820 | 0.383629 | 0.0017934 | 0.47 | 0.3819031 | 0.3846217 | 0.382494 | 0 |
| 1732233420 | 0.3818356 | 0.0013239 | 0.35 | 0.3800293 | 0.3823713 | 0.38025 | 0 |
| 1732147020 | 0.3805117 | 0.0023603 | 0.62 | 0.3779831 | 0.3813218 | 0.3787959 | 0 |
| 1732060620 | 0.3781514 | -0.000929 | -0.25 | 0.3793409 | 0.380604 | 0.3774676 | 0 |
| 1731974220 | 0.3790805 | -0.002128 | -0.56 | 0.3811937 | 0.3823057 | 0.3786081 | 0 |
| 1731887820 | 0.3812087 | -0.00045 | -0.12 | 0.3816587 | 0.3826384 | 0.3806842 | 0 |
| 1731801420 | 0.3816587 | 0 | 0.00 | 0.3816587 | 0.3816587 | 0.3816587 | 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
