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 | 0.00651 | 1.79242555652 | 0.363195 | 0.37054 | 0.36275 | 0 | 0 | FX |
| 4 | 0.01598 | 4.51763375504 | 0.353725 | 0.37054 | 0.350425 | 0 | 0 | FX |
| 12 | 0.007005 | 1.93134822167 | 0.3627 | 90.8356 | 0.350425 | 0 | 0 | FX |
| 26 | 0.00662 | 1.82326452484 | 0.363085 | 90.8356 | 0.350425 | 0 | 0 | FX |
| 52 | -0.00014 | -0.037853695467 | 0.369845 | 90.8356 | 0.350425 | 0 | 0 | FX |
| 156 | -0.125905 | -25.4040475374 | 0.49561 | 90.8356 | 0.350425 | 0 | 0 | FX |
| 260 | -0.023715 | -6.02790910477 | 0.39342 | 90.8356 | 0.350425 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743033420 | 0.368435 | 0.00143 | 0.39 | 0.36693 | 0.369495 | 0.367055 | 0 |
| 1742947020 | 0.367005 | -0.000405 | -0.11 | 0.36744 | 0.368965 | 0.36628 | 0 |
| 1742860620 | 0.36741 | -0.000405 | -0.11 | 0.36781 | 0.36862 | 0.366435 | 0 |
| 1742774220 | 0.367815 | -5.0E-6 | -0.00 | 0.36705 | 0.367925 | 0.36666 | 0 |
| 1742687820 | 0.36782 | 0 | 0.00 | 0.36782 | 0.36782 | 0.36782 | 0 |
| 1742601420 | 0.36782 | 0.001595 | 0.44 | 0.366415 | 0.36864 | 0.36642 | 0 |
| 1742515020 | 0.366225 | 0.0026001 | 0.72 | 0.363195 | 0.366405 | 0.36275 | 0 |
| 1742428620 | 0.3636249 | 0.0018849 | 0.52 | 0.361665 | 0.36431 | 0.36201 | 0 |
| 1742342220 | 0.36174 | -0.001905 | -0.52 | 0.36363 | 0.364415 | 0.361385 | 0 |
| 1742255820 | 0.363645 | 0.002865 | 0.79 | 0.361565 | 0.36406 | 0.36134 | 0 |
| 1742169420 | 0.36078 | 0 | 0.00 | 0.36078 | 0.36078 | 0.36078 | 0 |
| 1742083020 | 0.36078 | 0 | 0.00 | 0.36078 | 0.36078 | 0.36078 | 0 |
| 1741996620 | 0.36078 | 0.000185 | 0.05 | 0.360575 | 0.36167 | 0.358 | 0 |
| 1741910220 | 0.360595 | -0.00125 | -0.35 | 0.361785 | 0.3628 | 0.360285 | 0 |
| 1741823820 | 0.361845 | 0.00104 | 0.29 | 0.360925 | 0.36239 | 0.35983 | 0 |
| 1741737420 | 0.360805 | 0.000905 | 0.25 | 0.35977 | 0.36189 | 0.359095 | 0 |
| 1741651020 | 0.3599 | 0.00525 | 1.48 | 0.353985 | 0.36033 | 0.354675 | 0 |
| 1741564620 | 0.35465 | 0 | 0.00 | 0.35465 | 0.35465 | 0.35465 | 0 |
| 1741478220 | 0.35465 | 0 | 0.00 | 0.35465 | 0.35465 | 0.35465 | 0 |
| 1741391820 | 0.35465 | -0.000835 | -0.23 | 0.355555 | 0.35625 | 0.353065 | 0 |
| 1741305420 | 0.355485 | 0.002775 | 0.79 | 0.352655 | 0.356675 | 0.35234 | 0 |
| 1741219020 | 0.35271 | -0.00112 | -0.32 | 0.35386 | 0.353685 | 0.350425 | 0 |
| 1741132620 | 0.35383 | -0.00064 | -0.18 | 0.35448 | 0.354605 | 0.352115 | 0 |
| 1741046220 | 0.35447 | -0.002375 | -0.67 | 0.356925 | 0.359005 | 0.353995 | 0 |
| 1740959820 | 0.356845 | -0.00228 | -0.63 | 0.35712 | 0.359125 | 0.356805 | 0 |
| 1740873420 | 0.359125 | 0 | 0.00 | 0.359125 | 0.359125 | 0.359125 | 0 |
| 1740787020 | 0.359125 | 0.002945 | 0.83 | 0.356165 | 0.359545 | 0.353615 | 0 |
| 1740700620 | 0.35618 | 0.00242 | 0.68 | 0.353725 | 0.357355 | 0.352845 | 0 |
| 1740614220 | 0.35376 | -0.0006 | -0.17 | 0.354365 | 0.35508 | 0.353115 | 0 |
| 1740527820 | 0.35436 | -0.00157 | -0.44 | 0.3559 | 0.356205 | 0.35418 | 0 |
| 1740441420 | 0.35593 | -0.001505 | -0.42 | 0.35747 | 0.35758 | 0.35517 | 0 |
| 1740355020 | 0.357435 | 0.00048 | 0.13 | 0.356945 | 0.357805 | 0.356895 | 0 |
| 1740268620 | 0.356955 | 0 | 0.00 | 0.356955 | 0.356955 | 0.356955 | 0 |
| 1740182220 | 0.356955 | -0.000225 | -0.06 | 0.3571849 | 0.358765 | 0.35622 | 0 |
| 1740095820 | 0.35718 | -0.002695 | -0.75 | 0.359885 | 0.36081 | 0.35684 | 0 |
| 1740009420 | 0.359875 | 0.003815 | 1.07 | 0.35604 | 0.360705 | 0.356115 | 0 |
| 1739923020 | 0.35606 | -0.00107 | -0.30 | 0.35716 | 0.35787 | 0.35396 | 0 |
| 1739836620 | 0.35713 | -1.0E-5 | -0.00 | 0.35743 | 0.35763 | 0.356635 | 0 |
| 1739750220 | 0.35714 | 0 | 0.00 | 0.35714 | 0.35714 | 0.35714 | 0 |
| 1739663820 | 0.35714 | 0 | 0.00 | 0.35714 | 0.35714 | 0.35714 | 0 |
| 1739577420 | 0.35714 | -0.00027 | -0.08 | 0.357495 | 0.358225 | 0.35619 | 0 |
| 1739491020 | 0.35741 | 0.001525 | 0.43 | 0.355885 | 0.358215 | 0.354435 | 0 |
| 1739404620 | 0.355885 | -0.00359 | -1.00 | 0.35944 | 0.35965 | 0.355405 | 0 |
| 1739318220 | 0.359475 | -0.002345 | -0.65 | 0.36195 | 0.362335 | 0.358695 | 0 |
| 1739231820 | 0.3618199 | 0.0007749 | 0.21 | 0.3607349 | 0.362505 | 0.360425 | 0 |
| 1739145420 | 0.361045 | 0 | 0.00 | 0.361045 | 0.361045 | 0.361045 | 0 |
| 1739059020 | 0.361045 | 0 | 0.00 | 0.361045 | 0.361045 | 0.361045 | 0 |
| 1738972620 | 0.361045 | 0.0011401 | 0.32 | 0.35986 | 0.361295 | 0.3594049 | 0 |
| 1738886220 | 0.3599049 | 4.0E-5 | 0.01 | 0.359845 | 0.361255 | 0.357805 | 0 |
| 1738799820 | 0.359865 | -0.000865 | -0.24 | 0.3605 | 0.361565 | 0.3589899 | 0 |
| 1738713420 | 0.36073 | 0.000295 | 0.08 | 0.360355 | 0.361375 | 0.359435 | 0 |
| 1738627020 | 0.360435 | 0.000915 | 0.25 | 0.35951 | 0.361755 | 0.3594049 | 0 |
| 1738540620 | 0.35952 | 0.0005 | 0.14 | 0.358895 | 0.35966 | 0.3583 | 0 |
| 1738454220 | 0.35902 | 0 | 0.00 | 0.35902 | 0.35902 | 0.35902 | 0 |
| 1738367820 | 0.35902 | 0.002075 | 0.58 | 0.356975 | 0.359575 | 0.35764 | 0 |
| 1738281420 | 0.356945 | -0.00014 | -0.04 | 0.35702 | 90.8356 | 0.35609 | 0 |
| 1738195020 | 0.357085 | 7.5E-5 | 0.02 | 0.356975 | 0.358175 | 0.3565749 | 0 |
| 1738108620 | 0.35701 | -0.000635 | -0.18 | 0.357635 | 0.35807 | 0.356535 | 0 |
| 1738022220 | 0.357645 | -0.00091 | -0.25 | 0.358725 | 0.358635 | 0.35652 | 0 |
| 1737935820 | 0.358555 | 0 | 0.00 | 0.358555 | 0.358555 | 0.358555 | 0 |
| 1737849420 | 0.358555 | 0 | 0.00 | 0.358555 | 0.358555 | 0.358555 | 0 |
| 1737763020 | 0.358555 | -0.000265 | -0.07 | 0.358865 | 0.3594 | 0.357655 | 0 |
| 1737676620 | 0.3588199 | -0.00093 | -0.26 | 0.35975 | 0.360115 | 0.357915 | 0 |
| 1737590220 | 0.35975 | -0.001185 | -0.33 | 0.360945 | 0.361655 | 0.3592949 | 0 |
| 1737503820 | 0.360935 | -0.000235 | -0.07 | 0.36116 | 0.36155 | 0.35937 | 0 |
| 1737417420 | 0.36117 | -0.00157 | -0.43 | 0.362595 | 0.36237 | 0.360485 | 0 |
| 1737331020 | 0.36274 | 0.00033 | 0.09 | 0.362485 | 0.36288 | 0.3623199 | 0 |
| 1737244620 | 0.36241 | 0 | 0.00 | 0.36241 | 0.36241 | 0.36241 | 0 |
| 1737158220 | 0.36241 | -0.002015 | -0.55 | 0.36442 | 0.364815 | 0.36161 | 0 |
| 1737071820 | 0.364425 | -0.00114 | -0.31 | 0.36558 | 0.365325 | 0.364065 | 0 |
| 1736985420 | 0.3655649 | 0.0019349 | 0.53 | 0.363605 | 0.365755 | 0.36357 | 0 |
| 1736899020 | 0.36363 | -0.00139 | -0.38 | 0.36501 | 0.366015 | 0.36338 | 0 |
| 1736812620 | 0.36502 | 0.00134 | 0.37 | 0.363585 | 0.36509 | 0.363145 | 0 |
| 1736726220 | 0.36368 | 0.000805 | 0.22 | 0.3639549 | 0.36467 | 0.362875 | 0 |
| 1736639820 | 0.362875 | 0 | 0.00 | 0.362875 | 0.362875 | 0.362875 | 0 |
| 1736553420 | 0.362875 | -6.5E-5 | -0.02 | 0.36294 | 0.36417 | 0.36177 | 0 |
| 1736467020 | 0.36294 | -0.000325 | -0.09 | 0.36326 | 0.36423 | 0.362545 | 0 |
| 1736380620 | 0.363265 | -1.0E-5 | -0.00 | 0.363285 | 0.36489 | 0.362795 | 0 |
| 1736294220 | 0.363275 | 0.00088 | 0.24 | 0.36236 | 0.36356 | 0.36109 | 0 |
| 1736207820 | 0.362395 | -0.002515 | -0.69 | 0.364865 | 0.3648449 | 0.36197 | 0 |
| 1736121420 | 0.36491 | 0.0003701 | 0.10 | 0.364175 | 0.36532 | 0.36408 | 0 |
| 1736035020 | 0.3645399 | 0 | 0.00 | 0.3645399 | 0.3645399 | 0.3645399 | 0 |
| 1735948620 | 0.3645399 | -0.001135 | -0.31 | 0.36566 | 0.36569 | 0.36421 | 0 |
| 1735862220 | 0.3656749 | 0.0029699 | 0.82 | 0.3627 | 0.366305 | 0.36231 | 0 |
| 1735775820 | 0.362705 | 5.0E-5 | 0.01 | 0.3628199 | 0.3631 | 0.362535 | 0 |
| 1735689420 | 0.362655 | 0 | 0.00 | 0.362655 | 0.362655 | 0.362655 | 0 |
| 1735603020 | 0.362655 | 0.001845 | 0.51 | 0.36073 | 0.363045 | 0.359375 | 0 |
| 1735516620 | 0.36081 | 0.000105 | 0.03 | 0.3605149 | 0.36091 | 0.3604299 | 0 |
| 1735430220 | 0.360705 | 0 | 0.00 | 0.360705 | 0.360705 | 0.360705 | 0 |
| 1735343760 | 0.360705 | 0.001515 | 0.42 | 0.359035 | 0.36167 | 0.358945 | 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
