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 | 0.0024958 | 0.460697813762 | 0.5417434 | 0.5536391 | 0.5263392 | 0 | 0 | FX |
| 4 | 0.0149491 | 2.82436796003 | 0.5292901 | 0.5543824 | 0.5254346 | 0 | 0 | FX |
| 12 | 0.0048401 | 0.897313325143 | 0.5393991 | 0.5619906 | 0.5071501 | 0 | 0 | FX |
| 26 | 0.032983 | 6.45136430619 | 0.5112562 | 0.5938593 | 0.5071501 | 0 | 0 | FX |
| 52 | 0.0834599 | 18.1127711249 | 0.4607793 | 0.5938593 | 0.4606707 | 0 | 0 | FX |
| 156 | 0.012557 | 2.36174918024 | 0.5316822 | 0.5938593 | 0.4333905 | 0 | 0 | FX |
| 260 | 0.0914692 | 20.2021335336 | 0.45277 | 0.69434 | 0.4333905 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 0.5429095 | 0.0007296 | 0.13 | 0.5424735 | 0.5479126 | 0.5416251 | 0 |
| 1743465420 | 0.5421799 | -0.007138 | -1.30 | 0.5490834 | 0.551844 | 0.5418047 | 0 |
| 1743379020 | 0.549318 | 0.0003865 | 0.07 | 0.549338 | 0.549338 | 0.5489315 | 0 |
| 1743292620 | 0.5489315 | 0 | 0.00 | 0.5489315 | 0.5489315 | 0.5489315 | 0 |
| 1743206220 | 0.5489315 | 0.0014851 | 0.27 | 0.5472013 | 0.5536391 | 0.546084 | 0 |
| 1743119820 | 0.5474464 | 0.020597 | 3.91 | 0.5426045 | 0.5495745 | 0.5422225 | 0 |
| 1743033420 | 0.5268494 | -0.014981 | -2.76 | 0.5417434 | 0.5460667 | 0.5263392 | 0 |
| 1742947020 | 0.5418309 | -0.005573 | -1.02 | 0.5471601 | 0.5529185 | 0.5408385 | 0 |
| 1742860620 | 0.5474037 | 0.0049373 | 0.91 | 0.5442859 | 0.5501759 | 0.5428338 | 0 |
| 1742774220 | 0.5424664 | 0 | 0.00 | 0.5424664 | 0.5424664 | 0.5424664 | 0 |
| 1742687820 | 0.5424664 | -4.7E-5 | -0.01 | 0.5424664 | 0.5425137 | 0.5424664 | 0 |
| 1742601420 | 0.5425137 | 0.0045326 | 0.84 | 0.5380511 | 0.5446626 | 0.5364694 | 0 |
| 1742515020 | 0.5379811 | 0.0026968 | 0.50 | 0.5352686 | 0.5386162 | 0.5308431 | 0 |
| 1742428620 | 0.5352843 | -0.002035 | -0.38 | 0.5368381 | 0.5408087 | 0.5329684 | 0 |
| 1742342220 | 0.5373194 | -0.002116 | -0.39 | 0.5392922 | 0.5422766 | 0.535297 | 0 |
| 1742255820 | 0.5394354 | 0.0052371 | 0.98 | 0.5404118 | 0.5493335 | 0.5379114 | 0 |
| 1742169420 | 0.5341983 | 0 | 0.00 | 0.5341983 | 0.5341983 | 0.5341983 | 0 |
| 1742083020 | 0.5341983 | 9.3E-5 | 0.02 | 0.5341983 | 0.5341983 | 0.5341053 | 0 |
| 1741996620 | 0.5341053 | -0.008776 | -1.62 | 0.5426348 | 0.5535063 | 0.5336963 | 0 |
| 1741910220 | 0.5428815 | -0.00213 | -0.39 | 0.5457469 | 0.5462377 | 0.5373661 | 0 |
| 1741823820 | 0.5450119 | -2.8E-5 | -0.01 | 0.5452199 | 0.5483323 | 0.5363037 | 0 |
| 1741737420 | 0.5450403 | 0.0010299 | 0.19 | 0.5440561 | 0.5543824 | 0.5430546 | 0 |
| 1741651020 | 0.5440104 | 0.0111314 | 2.09 | 0.5342736 | 0.545899 | 0.5336358 | 0 |
| 1741564620 | 0.532879 | 0 | 0.00 | 0.532879 | 0.532879 | 0.532879 | 0 |
| 1741478220 | 0.532879 | 0 | 0.00 | 0.532879 | 0.532879 | 0.532879 | 0 |
| 1741391820 | 0.532879 | 0.0033396 | 0.63 | 0.5299998 | 0.5359656 | 0.5291966 | 0 |
| 1741305420 | 0.5295394 | 0.0035761 | 0.68 | 0.5263821 | 0.5359043 | 0.5254346 | 0 |
| 1741219020 | 0.5259633 | -0.03504 | -6.25 | 0.5292901 | 0.5390923 | 0.5255413 | 0 |
| 1741132620 | 0.5610036 | 0.0234887 | 4.37 | 0.5380728 | 0.5619906 | 0.5384523 | 0 |
| 1741046220 | 0.5375149 | 0.0147447 | 2.82 | 0.5243655 | 0.5384215 | 0.5228718 | 0 |
| 1740959820 | 0.5227702 | -1.8E-5 | -0.00 | 0.5227702 | 0.522788 | 0.5227702 | 0 |
| 1740873420 | 0.522788 | 0 | 0.00 | 0.522788 | 0.522788 | 0.522788 | 0 |
| 1740787020 | 0.522788 | 0.0034017 | 0.65 | 0.5193282 | 0.5250155 | 0.5170658 | 0 |
| 1740700620 | 0.5193863 | -0.000979 | -0.19 | 0.5203994 | 0.5217823 | 0.5141318 | 0 |
| 1740614220 | 0.5203657 | 0.0035039 | 0.68 | 0.516859 | 0.5216165 | 0.5145218 | 0 |
| 1740527820 | 0.5168618 | -0.002241 | -0.43 | 0.5194868 | 0.5247853 | 0.5152772 | 0 |
| 1740441420 | 0.5191031 | 0.0048766 | 0.95 | 0.5162926 | 0.5198949 | 0.5123981 | 0 |
| 1740355020 | 0.5142265 | 0 | 0.00 | 0.5142265 | 0.5142265 | 0.5142265 | 0 |
| 1740268620 | 0.5142265 | 0 | 0.00 | 0.5142265 | 0.5142265 | 0.5142265 | 0 |
| 1740182220 | 0.5142265 | 0.000258 | 0.05 | 0.513986 | 0.5160498 | 0.5121744 | 0 |
| 1740095820 | 0.5139685 | 0.0004203 | 0.08 | 0.5138408 | 0.5178034 | 0.5111162 | 0 |
| 1740009420 | 0.5135482 | 0.003402 | 0.67 | 0.5098 | 0.5145786 | 0.5096334 | 0 |
| 1739923020 | 0.5101462 | -0.004192 | -0.82 | 0.5143672 | 0.5147607 | 0.5071501 | 0 |
| 1739836620 | 0.5143379 | 0.001292 | 0.25 | 0.5128232 | 0.5162821 | 0.5121025 | 0 |
| 1739750220 | 0.5130459 | 0 | 0.00 | 0.5130459 | 0.5130459 | 0.5130459 | 0 |
| 1739663820 | 0.5130459 | 0 | 0.00 | 0.5130459 | 0.5130459 | 0.5130459 | 0 |
| 1739577420 | 0.5130459 | -0.004228 | -0.82 | 0.5172506 | 0.5213003 | 0.5123225 | 0 |
| 1739491020 | 0.5172743 | 0.0055913 | 1.09 | 0.5125514 | 0.5185311 | 0.5101358 | 0 |
| 1739404620 | 0.511683 | -0.00318 | -0.62 | 0.5144339 | 0.5147713 | 0.5092044 | 0 |
| 1739318220 | 0.5148634 | -0.000766 | -0.15 | 0.5153566 | 0.5183287 | 0.5131257 | 0 |
| 1739231820 | 0.515629 | -0.000677 | -0.13 | 0.5159675 | 0.5230579 | 0.5139532 | 0 |
| 1739145420 | 0.5163063 | 0 | 0.00 | 0.5163063 | 0.5163063 | 0.5163063 | 0 |
| 1739059020 | 0.5163063 | 0 | 0.00 | 0.5163063 | 0.5163063 | 0.5163063 | 0 |
| 1738972620 | 0.5163063 | 0.0024307 | 0.47 | 0.5142844 | 0.5170912 | 0.5111302 | 0 |
| 1738886220 | 0.5138756 | -0.003152 | -0.61 | 0.5169952 | 0.5182083 | 0.5120639 | 0 |
| 1738799820 | 0.5170275 | 0.0051201 | 1.00 | 0.5113315 | 0.5201454 | 0.5116982 | 0 |
| 1738713420 | 0.5119074 | 0.0009595 | 0.19 | 0.511045 | 0.5181846 | 0.5076481 | 0 |
| 1738627020 | 0.5109479 | -0.005104 | -0.99 | 0.5101412 | 0.5163417 | 0.508594 | 0 |
| 1738540620 | 0.5160517 | 0 | 0.00 | 0.5160517 | 0.5160517 | 0.5160517 | 0 |
| 1738454220 | 0.5160517 | 0 | 0.00 | 0.5160517 | 0.5160517 | 0.5160517 | 0 |
| 1738367820 | 0.5160517 | -0.002876 | -0.55 | 0.5189882 | 0.5221757 | 0.5134023 | 0 |
| 1738281420 | 0.5189281 | -1.3E-5 | -0.00 | 0.5191353 | 0.5243984 | 0.5172472 | 0 |
| 1738195020 | 0.5189409 | 0.0001101 | 0.02 | 0.5191361 | 0.5209783 | 0.5157542 | 0 |
| 1738108620 | 0.5188308 | -0.003506 | -0.67 | 0.5227295 | 0.52385 | 0.5184964 | 0 |
| 1738022220 | 0.5223367 | -0.005873 | -1.11 | 0.5265023 | 0.5344608 | 0.5217462 | 0 |
| 1737935820 | 0.5282095 | 0 | 0.00 | 0.5282095 | 0.5282095 | 0.5282095 | 0 |
| 1737849420 | 0.5282095 | 0 | 0.00 | 0.5282095 | 0.5282095 | 0.5282095 | 0 |
| 1737763020 | 0.5282095 | 0.003404 | 0.65 | 0.5252094 | 0.5332572 | 0.523393 | 0 |
| 1737676620 | 0.5248055 | -0.001739 | -0.33 | 0.5268942 | 0.5295038 | 0.5221214 | 0 |
| 1737590220 | 0.5265447 | -0.005768 | -1.08 | 0.5327313 | 0.5381693 | 0.5249276 | 0 |
| 1737503820 | 0.5323131 | -0.001698 | -0.32 | 0.5343725 | 0.5354091 | 0.5277302 | 0 |
| 1737417420 | 0.5340108 | 0.0022413 | 0.42 | 0.531307 | 0.535698 | 0.5305053 | 0 |
| 1737331020 | 0.5317695 | 0 | 0.00 | 0.5317695 | 0.5317695 | 0.5317695 | 0 |
| 1737244620 | 0.5317695 | 0 | 0.00 | 0.5317695 | 0.5317695 | 0.5317695 | 0 |
| 1737158220 | 0.5317695 | -0.000882 | -0.17 | 0.5326746 | 0.5349066 | 0.5264563 | 0 |
| 1737071820 | 0.5326519 | 0.0015957 | 0.30 | 0.5312557 | 0.5344024 | 0.5262776 | 0 |
| 1736985420 | 0.5310562 | -0.001074 | -0.20 | 0.5318793 | 0.538564 | 0.5300368 | 0 |
| 1736899020 | 0.5321307 | -0.002821 | -0.53 | 0.534825 | 0.5381764 | 0.52891 | 0 |
| 1736812620 | 0.5349512 | 0.0027223 | 0.51 | 0.5346824 | 0.5405803 | 0.528949 | 0 |
| 1736726220 | 0.5322289 | 0 | 0.00 | 0.5322289 | 0.5322289 | 0.5322289 | 0 |
| 1736639820 | 0.5322289 | 0 | 0.00 | 0.5322289 | 0.5322289 | 0.5322289 | 0 |
| 1736553420 | 0.5322289 | 0.0029508 | 0.56 | 0.5290965 | 0.5352428 | 0.5276421 | 0 |
| 1736467020 | 0.5292781 | -0.006112 | -1.14 | 0.5350545 | 0.5404978 | 0.5282663 | 0 |
| 1736380620 | 0.5353899 | -0.002926 | -0.54 | 0.5393991 | 0.541697 | 0.5327994 | 0 |
| 1736294220 | 0.5383156 | -0.002984 | -0.55 | 0.5410845 | 0.5464048 | 0.5343469 | 0 |
| 1736207820 | 0.5412994 | -0.002567 | -0.47 | 0.5441854 | 0.5517381 | 0.5403667 | 0 |
| 1736121420 | 0.5438659 | 0 | 0.00 | 0.5438659 | 0.5438659 | 0.5438659 | 0 |
| 1736035020 | 0.5438659 | 0 | 0.00 | 0.5438659 | 0.5438659 | 0.5438659 | 0 |
| 1735948620 | 0.5438659 | 0.0034415 | 0.64 | 0.5400624 | 0.545393 | 0.5394497 | 0 |
| 1735862220 | 0.5404244 | -0.012775 | -2.31 | 0.5529864 | 0.5599324 | 0.5391903 | 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
