Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.059492 | -2.81034051499 | 2.1168965 | 2.1179739 | 2.0560184 | 0 | 0 | FX |
| 4 | -0.0126559 | -0.611378296015 | 2.0700604 | 2.119421 | 2.0360451 | 0 | 0 | FX |
| 12 | -0.1011426 | -4.68567954806 | 2.1585471 | 2.1619713 | 2.0357202 | 0 | 0 | FX |
| 26 | -0.2355097 | -10.2711954944 | 2.2929142 | 2.3414698 | 2.0357202 | 0 | 0 | FX |
| 52 | -0.2088119 | -9.21412006373 | 2.2662164 | 2.3414698 | 2.0357202 | 0 | 0 | FX |
| 156 | -0.4005947 | -16.2975927738 | 2.4579992 | 2.5815321 | 2.0259769 | 0 | 0 | FX |
| 260 | -0.2610436 | -11.2594109827 | 2.3184481 | 2.7416161 | 0.5614053 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740700620 | 2.0667947 | -0.03 | -1.28 | 2.0922006 | 2.0889331 | 2.0663397 | 0 |
| 1740614220 | 2.0936209 | -0.01 | -0.55 | 2.1050739 | 2.0997726 | 2.0898764 | 0 |
| 1740527820 | 2.1051828 | 0 | 0.06 | 2.1041621 | 2.1077076 | 2.0967056 | 0 |
| 1740441420 | 2.1039578 | -0.01 | -0.28 | 2.1022042 | 2.1158524 | 2.1022042 | 0 |
| 1740355020 | 2.1098002 | 0 | 0.08 | 2.1098002 | 2.1098002 | 2.1098002 | 0 |
| 1740268620 | 2.1080992 | 0 | 0.00 | 2.1098002 | 2.1098002 | 2.1080992 | 0 |
| 1740182220 | 2.1080992 | -0.01 | -0.47 | 2.1168965 | 2.1179739 | 2.1075116 | 0 |
| 1740095820 | 2.1179829 | 0.02 | 1.17 | 2.0946467 | 2.119421 | 2.1003234 | 0 |
| 1740009420 | 2.0935269 | -0 | -0.09 | 2.0943351 | 2.1048477 | 2.0924289 | 0 |
| 1739923020 | 2.0954684 | -0.01 | -0.47 | 2.103541 | 2.0998609 | 2.0920116 | 0 |
| 1739836620 | 2.1054674 | 0 | 0.04 | 2.1027619 | 2.10852 | 2.1027619 | 0 |
| 1739750220 | 2.1046421 | 0 | 0.00 | 2.1046421 | 2.1046421 | 2.1046421 | 0 |
| 1739663820 | 2.1046421 | 0 | 0.00 | 2.1046421 | 2.1046421 | 2.1046421 | 0 |
| 1739577420 | 2.1046421 | 0.02 | 0.88 | 2.0855951 | 2.1068579 | 2.0876634 | 0 |
| 1739491020 | 2.0862176 | 0.01 | 0.70 | 2.0720857 | 2.0862176 | 2.0654716 | 0 |
| 1739404620 | 2.0717135 | -0 | -0.23 | 2.073074 | 2.0806893 | 2.0590523 | 0 |
| 1739318220 | 2.076562 | 0.01 | 0.37 | 2.068809 | 2.0788688 | 2.0725045 | 0 |
| 1739231820 | 2.068841 | -0.01 | -0.42 | 2.08802 | 2.0911284 | 2.068841 | 0 |
| 1739145420 | 2.0775001 | 0 | 0.00 | 2.0775001 | 2.0775001 | 2.0775001 | 0 |
| 1739059020 | 2.0775001 | 0 | 0.00 | 2.0775001 | 2.0775001 | 2.0775001 | 0 |
| 1738972620 | 2.0775001 | -0.01 | -0.31 | 2.0844523 | 2.0899496 | 2.0723777 | 0 |
| 1738886220 | 2.0839753 | -0 | -0.24 | 2.0891514 | 2.0855416 | 2.0761776 | 0 |
| 1738799820 | 2.0889703 | 0.01 | 0.72 | 2.0752825 | 2.0933207 | 2.0766879 | 0 |
| 1738713420 | 2.0740861 | 0.01 | 0.30 | 2.0672745 | 2.0764759 | 2.0509171 | 0 |
| 1738627020 | 2.0679434 | -0.02 | -0.88 | 2.0628125 | 2.0703107 | 2.0360451 | 0 |
| 1738540620 | 2.0862067 | 0.01 | 0.59 | 2.0754151 | 2.0873493 | 2.0754151 | 0 |
| 1738454220 | 2.0739469 | 0 | 0.00 | 2.0739469 | 2.0739469 | 2.0739469 | 0 |
| 1738367820 | 2.0739469 | 0 | 0.21 | 2.0700604 | 2.0874828 | 2.0695014 | 0 |
| 1738281420 | 2.0695541 | -0.01 | -0.47 | 2.0807954 | 2.0789897 | 2.068259 | 0 |
| 1738195020 | 2.0793135 | -0 | -0.05 | 2.0810645 | 2.0813069 | 2.0697833 | 0 |
| 1738108620 | 2.080441 | -0 | -0.11 | 2.0818104 | 2.0824177 | 2.0753054 | 0 |
| 1738022220 | 2.0827745 | -0.02 | -0.72 | 2.0903956 | 2.0950203 | 2.0792858 | 0 |
| 1737935820 | 2.0978967 | 0 | 0.00 | 2.0978967 | 2.0978967 | 2.0978967 | 0 |
| 1737849420 | 2.0978967 | 0 | 0.00 | 2.0978967 | 2.0978967 | 2.0978967 | 0 |
| 1737763020 | 2.0978967 | 0.01 | 0.65 | 2.0839993 | 2.1017933 | 2.0932206 | 0 |
| 1737676620 | 2.0843729 | 0 | 0.19 | 2.0807619 | 2.0876495 | 2.0741579 | 0 |
| 1737590220 | 2.0803404 | 0 | 0.01 | 2.0817487 | 2.0884182 | 2.0754578 | 0 |
| 1737503820 | 2.0802015 | -0.01 | -0.29 | 2.0888726 | 2.0858457 | 2.0632799 | 0 |
| 1737417420 | 2.0862403 | 0.03 | 1.40 | 2.0602309 | 2.0865519 | 2.0568018 | 0 |
| 1737331020 | 2.0575203 | 0.01 | 0.53 | 2.0575203 | 2.0575203 | 2.046663 | 0 |
| 1737244620 | 2.046663 | 0 | 0.00 | 2.0534454 | 2.0575203 | 2.046663 | 0 |
| 1737158220 | 2.046663 | -0.01 | -0.60 | 2.0595199 | 2.0618203 | 2.0437485 | 0 |
| 1737071820 | 2.059102 | -0.01 | -0.35 | 2.0663387 | 2.0651682 | 2.0515695 | 0 |
| 1736985420 | 2.0662857 | 0.01 | 0.45 | 2.0559904 | 2.0754324 | 2.0556668 | 0 |
| 1736899020 | 2.0570826 | -0 | -0.09 | 2.0567759 | 2.0684003 | 2.0525711 | 0 |
| 1736812620 | 2.0588765 | 0.02 | 0.92 | 2.0562083 | 2.0621519 | 2.0357202 | 0 |
| 1736726220 | 2.0400628 | 0 | 0.00 | 2.0400628 | 2.0400628 | 2.0400628 | 0 |
| 1736639820 | 2.0400628 | 0 | 0.00 | 2.0510137 | 2.0510137 | 2.0400628 | 0 |
| 1736553420 | 2.0400628 | -0.01 | -0.70 | 2.0546137 | 2.054493 | 2.0364765 | 0 |
| 1736467020 | 2.0544745 | -0 | -0.23 | 2.0578103 | 2.0581691 | 2.0485639 | 0 |
| 1736380620 | 2.0591831 | -0.01 | -0.49 | 2.0698164 | 2.0714239 | 2.0538915 | 0 |
| 1736294220 | 2.0692678 | -0 | -0.08 | 2.0709958 | 2.0895042 | 2.0689617 | 0 |
| 1736207820 | 2.0710232 | 0.01 | 0.71 | 2.0604195 | 2.0871426 | 2.0604195 | 0 |
| 1736121420 | 2.0564336 | 0 | 0.00 | 2.0541524 | 2.0564336 | 2.0541524 | 0 |
| 1736035020 | 2.0564336 | 0 | 0.00 | 2.0541524 | 2.0564336 | 2.0541524 | 0 |
| 1735948620 | 2.0564336 | 0 | 0.14 | 2.0547549 | 2.0616602 | 2.0546576 | 0 |
| 1735862220 | 2.0536492 | 0 | 0.02 | 2.0608413 | 2.0655863 | 2.0523289 | 0 |
| 1735775820 | 2.0532853 | -0.02 | -0.85 | 2.0532853 | 2.0532853 | 2.0532853 | 0 |
| 1735689420 | 2.0708938 | 0 | 0.00 | 2.0708938 | 2.0708938 | 2.0708938 | 0 |
| 1735603020 | 2.0708938 | 0 | 0.08 | 2.0747283 | 2.0799653 | 2.0680036 | 0 |
| 1735516620 | 2.0691742 | 0 | 0.00 | 2.0717682 | 2.0717682 | 2.0691742 | 0 |
| 1735430220 | 2.0691742 | -0 | -0.02 | 2.0717682 | 2.0717682 | 2.0691742 | 0 |
| 1735343760 | 2.0695096 | 0.01 | 0.29 | 2.0615685 | 2.0727066 | 2.0615685 | 0 |
| 1735257420 | 2.0635289 | -0.01 | -0.35 | 2.0762389 | 2.0762389 | 2.0627209 | 0 |
| 1735171020 | 2.0708127 | -0 | -0.20 | 2.0691281 | 2.0746398 | 2.0707004 | 0 |
| 1735084620 | 2.074919 | 0 | 0.03 | 2.0730966 | 2.0764442 | 2.0696911 | 0 |
| 1734998220 | 2.0742489 | 0 | 0.21 | 2.0681731 | 2.0790728 | 2.0681731 | 0 |
| 1734911820 | 2.0699118 | 0 | 0.00 | 2.0699118 | 2.0699118 | 2.0699118 | 0 |
| 1734825420 | 2.0699118 | -0.01 | -0.33 | 2.0692945 | 2.076777 | 2.0692945 | 0 |
| 1734739020 | 2.076777 | 0.01 | 0.48 | 2.0651162 | 2.0830707 | 2.0646942 | 0 |
| 1734652620 | 2.0667806 | 0 | 0.21 | 2.0650371 | 2.0792133 | 2.0659531 | 0 |
| 1734566220 | 2.0624965 | -0.05 | -2.46 | 2.1147633 | 2.1107027 | 2.0622449 | 0 |
| 1734479820 | 2.1144932 | -0.01 | -0.60 | 2.1259838 | 2.1189944 | 2.1122504 | 0 |
| 1734393420 | 2.1271862 | 0.01 | 0.65 | 2.1148573 | 2.1271862 | 2.1148573 | 0 |
| 1734307020 | 2.1134362 | -0 | -0.15 | 2.1134362 | 2.1134362 | 2.1134362 | 0 |
| 1734220620 | 2.116524 | 0 | 0.00 | 2.116524 | 2.116524 | 2.116524 | 0 |
| 1734134220 | 2.116524 | -0 | -0.12 | 2.1197471 | 2.1210008 | 2.113567 | 0 |
| 1734047820 | 2.1189853 | -0.01 | -0.41 | 2.1277944 | 2.1360676 | 2.1167997 | 0 |
| 1733961420 | 2.1276384 | -0 | -0.18 | 2.1298434 | 2.1292315 | 2.1168857 | 0 |
| 1733875020 | 2.1315331 | -0.02 | -0.95 | 2.149712 | 2.1429714 | 2.1284964 | 0 |
| 1733788620 | 2.1519682 | 0.01 | 0.46 | 2.1494665 | 2.1619713 | 2.1341443 | 0 |
| 1733702220 | 2.1421672 | 0 | 0.00 | 2.1421672 | 2.1421672 | 2.1421672 | 0 |
| 1733615820 | 2.1421672 | 0 | 0.00 | 2.1421672 | 2.1421672 | 2.1421672 | 0 |
| 1733529420 | 2.1421672 | -0.02 | -0.87 | 2.1585471 | 2.1574987 | 2.138648 | 0 |
| 1733443020 | 2.1609003 | 0.01 | 0.46 | 2.1500764 | 2.1623605 | 2.150932 | 0 |
| 1733356620 | 2.1510797 | -0.01 | -0.42 | 2.1600221 | 2.1552381 | 2.1413899 | 0 |
| 1733270220 | 2.160244 | -0 | -0.05 | 2.1601165 | 2.1687517 | 2.1559402 | 0 |
| 1733183820 | 2.1614155 | -0.01 | -0.51 | 2.1736219 | 2.1736219 | 2.1540048 | 0 |
| 1733097420 | 2.1725325 | 0.05 | 2.50 | 2.1725325 | 2.1725325 | 2.1725325 | 0 |
| 1733011020 | 2.1195723 | -0.06 | -2.61 | 2.1162993 | 2.1764005 | 2.1162993 | 0 |
| 1732924620 | 2.1764005 | 0.01 | 0.52 | 2.1653547 | 2.1775067 | 2.1700387 | 0 |
| 1732838220 | 2.1650845 | 0 | 0.02 | 2.1643973 | 2.1653144 | 2.1605152 | 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
