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 | 0.0110359 | 1.36273505726 | 0.8098346 | 0.82524 | 0.8076 | 0 | 0 | FX |
| 4 | 0.0117505 | 1.45225677279 | 0.80912 | 0.82524 | 0.80305 | 0 | 0 | FX |
| 12 | -4.29000000001E-5 | -0.00522588618971 | 0.8209134 | 0.8282428 | 0.7995849 | 0 | 0 | FX |
| 26 | -0.0159545 | -1.90655154901 | 0.836825 | 0.861335 | 0.7995849 | 0 | 0 | FX |
| 52 | -0.0144526 | -1.73018081267 | 0.8353231 | 0.861335 | 0.7995849 | 0 | 0 | FX |
| 156 | -0.0561331 | -6.40055525428 | 0.8770036 | 0.8818221 | 0.2721303 | 0 | 0 | FX |
| 260 | -0.0411995 | -4.77913626504 | 0.86207 | 0.9329707 | 0.2721303 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 0.8208704 | 0 | 0.00 | 0.8208704 | 0.8208704 | 0.8208704 | 0 |
| 1741391820 | 0.8208704 | 0.0010829 | 0.13 | 0.819849 | 0.8228 | 0.816765 | 0 |
| 1741305420 | 0.8197875 | -0.001693 | -0.21 | 0.821425 | 0.82524 | 0.81925 | 0 |
| 1741219020 | 0.8214806 | 0.0064906 | 0.80 | 0.814985 | 0.8226322 | 0.8146 | 0 |
| 1741132620 | 0.81499 | 0.0018 | 0.22 | 0.8133899 | 0.8181349 | 0.8108403 | 0 |
| 1741046220 | 0.81319 | 0.00382 | 0.47 | 0.809267 | 0.8155823 | 0.8083 | 0 |
| 1740959820 | 0.80937 | -0.000465 | -0.06 | 0.8098346 | 0.8102523 | 0.8076 | 0 |
| 1740873420 | 0.8098346 | 0 | 0.00 | 0.8098346 | 0.8098346 | 0.8098346 | 0 |
| 1740787020 | 0.8098346 | -0.002835 | -0.35 | 0.8128254 | 0.81015 | 0.80706 | 0 |
| 1740700620 | 0.81267 | -0.004482 | -0.55 | 0.81708 | 0.81753 | 0.81244 | 0 |
| 1740614220 | 0.8171515 | -0.002448 | -0.30 | 0.81952 | 0.8198756 | 0.816125 | 0 |
| 1740527820 | 0.8196 | 0.002105 | 0.26 | 0.8176656 | 0.8201 | 0.8143202 | 0 |
| 1740441420 | 0.817495 | 0.00024 | 0.03 | 0.81705 | 0.8181 | 0.815835 | 0 |
| 1740355020 | 0.817255 | -0.000134 | -0.02 | 0.8173886 | 0.8187763 | 0.8157589 | 0 |
| 1740268620 | 0.8173886 | -7.1E-5 | -0.01 | 0.8174598 | 0.8174598 | 0.8173886 | 0 |
| 1740182220 | 0.8174598 | 0.0004599 | 0.06 | 0.817145 | 0.8177 | 0.8155361 | 0 |
| 1740095820 | 0.8169999 | 0.0052449 | 0.65 | 0.811905 | 0.8180629 | 0.813245 | 0 |
| 1740009420 | 0.811755 | 0.00236 | 0.29 | 0.809445 | 0.8133101 | 0.810705 | 0 |
| 1739923020 | 0.809395 | -0.0037 | -0.46 | 0.8129951 | 0.8113 | 0.808275 | 0 |
| 1739836620 | 0.813095 | 4.3E-5 | 0.01 | 0.813075 | 0.8144 | 0.8125152 | 0 |
| 1739750220 | 0.8130525 | 0 | 0.00 | 0.8130525 | 0.8130525 | 0.8130525 | 0 |
| 1739663820 | 0.8130525 | 0 | 0.00 | 0.8130525 | 0.8130525 | 0.8130525 | 0 |
| 1739577420 | 0.8130525 | 0.0070025 | 0.87 | 0.8061306 | 0.8135685 | 0.8062 | 0 |
| 1739491020 | 0.80605 | -0.00064 | -0.08 | 0.8067299 | 0.8074 | 0.80304 | 0 |
| 1739404620 | 0.80669 | -0.00168 | -0.21 | 0.808385 | 0.8086 | 0.80305 | 0 |
| 1739318220 | 0.80837 | 0.000605 | 0.07 | 0.80776 | 0.8104792 | 0.80727 | 0 |
| 1739231820 | 0.807765 | -0.00153 | -0.19 | 0.8091544 | 0.8125 | 0.807045 | 0 |
| 1739145420 | 0.809295 | 0 | 0.00 | 0.809295 | 0.809295 | 0.809295 | 0 |
| 1739059020 | 0.809295 | 0 | 0.00 | 0.809295 | 0.809295 | 0.809295 | 0 |
| 1738972620 | 0.809295 | -0.00246 | -0.30 | 0.811885 | 0.8146213 | 0.8075 | 0 |
| 1738886220 | 0.811755 | -0.002605 | -0.32 | 0.81438 | 0.8133 | 0.811 | 0 |
| 1738799820 | 0.81436 | 0.004795 | 0.59 | 0.8095099 | 0.8148948 | 0.810685 | 0 |
| 1738713420 | 0.809565 | -0.001826 | -0.23 | 0.8116773 | 0.8109 | 0.8074 | 0 |
| 1738627020 | 0.8113909 | -0.008184 | -1.00 | 0.819425 | 0.8201446 | 0.8093771 | 0 |
| 1738540620 | 0.819575 | -0.000186 | -0.02 | 0.8223056 | 0.8282427 | 0.819145 | 0 |
| 1738454220 | 0.8197607 | 0 | 0.00 | 0.8197607 | 0.8197607 | 0.8197607 | 0 |
| 1738367820 | 0.8197607 | 0.0028607 | 0.35 | 0.81664 | 0.8206974 | 0.816035 | 0 |
| 1738281420 | 0.8169 | 0.001225 | 0.15 | 0.81582 | 0.8219351 | 0.81344 | 0 |
| 1738195020 | 0.815675 | -0.000225 | -0.03 | 0.8158712 | 0.8171149 | 0.81385 | 0 |
| 1738108620 | 0.8159 | -0.000379 | -0.05 | 0.8159999 | 0.8164209 | 0.8131623 | 0 |
| 1738022220 | 0.8162789 | -0.002547 | -0.31 | 0.8192 | 0.8190276 | 0.8157803 | 0 |
| 1737935820 | 0.8188264 | 0 | 0.00 | 0.8188264 | 0.8188264 | 0.8188264 | 0 |
| 1737849420 | 0.8188264 | 0 | 0.00 | 0.8188264 | 0.8188264 | 0.8188264 | 0 |
| 1737763020 | 0.8188264 | 0.0028214 | 0.35 | 0.815785 | 0.8203414 | 0.811 | 0 |
| 1737676620 | 0.816005 | 0.000955 | 0.12 | 0.8151347 | 0.817566 | 0.8131592 | 0 |
| 1737590220 | 0.81505 | 0.003205 | 0.39 | 0.8116301 | 0.8155564 | 0.810305 | 0 |
| 1737503820 | 0.811845 | -0.00073 | -0.09 | 0.812585 | 0.8154465 | 0.8051 | 0 |
| 1737417420 | 0.812575 | 0.00388 | 0.48 | 0.808985 | 0.8129187 | 0.8091642 | 0 |
| 1737331020 | 0.808695 | -0.004251 | -0.52 | 0.809077 | 0.810295 | 0.8071255 | 0 |
| 1737244620 | 0.8129459 | 0.0028459 | 0.35 | 0.8129459 | 0.8129459 | 0.809077 | 0 |
| 1737158220 | 0.8101 | 0.0028951 | 0.36 | 0.807145 | 0.8109 | 0.8042 | 0 |
| 1737071820 | 0.8072049 | 0.0009383 | 0.12 | 0.806165 | 0.80891 | 0.8033097 | 0 |
| 1736985420 | 0.8062666 | 0.0022016 | 0.27 | 0.804055 | 0.8086 | 0.8038 | 0 |
| 1736899020 | 0.804065 | -0.000834 | -0.10 | 0.804725 | 0.8088999 | 0.803075 | 0 |
| 1736812620 | 0.8048986 | 0.0027136 | 0.34 | 0.802065 | 0.8058527 | 0.7995849 | 0 |
| 1736726220 | 0.802185 | -0.000543 | -0.07 | 0.8027275 | 0.8056611 | 0.80004 | 0 |
| 1736639820 | 0.8027275 | 0 | 0.00 | 0.8027275 | 0.8027275 | 0.8019336 | 0 |
| 1736553420 | 0.8027275 | -0.002872 | -0.36 | 0.80554 | 0.8061 | 0.79971 | 0 |
| 1736467020 | 0.8056 | -0.00034 | -0.04 | 0.80591 | 0.8067 | 0.80253 | 0 |
| 1736380620 | 0.80594 | -0.00351 | -0.43 | 0.80945 | 0.8094 | 0.804744 | 0 |
| 1736294220 | 0.80945 | 0.00093 | 0.12 | 0.8085 | 0.814215 | 0.808605 | 0 |
| 1736207820 | 0.80852 | -0.002385 | -0.29 | 0.81107 | 0.8136 | 0.807975 | 0 |
| 1736121420 | 0.810905 | 0.005168 | 0.64 | 0.805737 | 0.8134118 | 0.805737 | 0 |
| 1736035020 | 0.805737 | 0 | 0.00 | 0.805737 | 0.8107214 | 0.805737 | 0 |
| 1735948620 | 0.805737 | 0.000237 | 0.03 | 0.8057424 | 0.8113346 | 0.8052 | 0 |
| 1735862220 | 0.8055 | 0.0007701 | 0.10 | 0.8046799 | 0.8104 | 0.805275 | 0 |
| 1735775820 | 0.8047299 | -0.00441 | -0.55 | 0.8047 | 0.8066 | 0.80425 | 0 |
| 1735689420 | 0.80914 | 0 | 0.00 | 0.80914 | 0.80914 | 0.80914 | 0 |
| 1735603020 | 0.80914 | -0.00306 | -0.38 | 0.812225 | 0.8155 | 0.808575 | 0 |
| 1735516620 | 0.8122 | -0.000483 | -0.06 | 0.812683 | 0.81367 | 0.81061 | 0 |
| 1735430220 | 0.812683 | 0 | 0.00 | 0.812683 | 0.812683 | 0.8121783 | 0 |
| 1735343760 | 0.812683 | 0.002218 | 0.27 | 0.8105601 | 0.8128136 | 0.8092 | 0 |
| 1735257420 | 0.810465 | -0.000608 | -0.07 | 0.811119 | 0.8129 | 0.8098999 | 0 |
| 1735171020 | 0.8110726 | 0.0001726 | 0.02 | 0.8110195 | 0.8157 | 0.8081437 | 0 |
| 1735084620 | 0.8109 | -0.000535 | -0.07 | 0.811505 | 0.8134804 | 0.8000756 | 0 |
| 1734998220 | 0.811435 | -0.000205 | -0.03 | 0.811665 | 0.8142 | 0.8105 | 0 |
| 1734911820 | 0.81164 | -0.000377 | -0.05 | 0.8120166 | 0.814185 | 0.809265 | 0 |
| 1734825420 | 0.8120166 | -0.000215 | -0.03 | 0.812232 | 0.812232 | 0.8120166 | 0 |
| 1734739020 | 0.812232 | 0.001772 | 0.22 | 0.8104318 | 0.8137 | 0.809 | 0 |
| 1734652620 | 0.81046 | -0.00169 | -0.21 | 0.81245 | 0.8149 | 0.8098999 | 0 |
| 1734566220 | 0.81215 | -0.011765 | -1.43 | 0.8239936 | 0.8234084 | 0.81133 | 0 |
| 1734479820 | 0.8239149 | -0.000475 | -0.06 | 0.82439 | 0.8253 | 0.8214 | 0 |
| 1734393420 | 0.82439 | 0.003495 | 0.43 | 0.820885 | 0.8247 | 0.8206 | 0 |
| 1734307020 | 0.820895 | 0.0005439 | 0.07 | 0.8203511 | 0.8215 | 0.81929 | 0 |
| 1734220620 | 0.8203511 | 0 | 0.00 | 0.8203511 | 0.8203511 | 0.8203511 | 0 |
| 1734134220 | 0.8203511 | -0.000149 | -0.02 | 0.820255 | 0.8217 | 0.8189 | 0 |
| 1734047820 | 0.8205 | 0.00074 | 0.09 | 0.81959 | 0.8250999 | 0.818975 | 0 |
| 1733961420 | 0.81976 | -0.002725 | -0.33 | 0.822335 | 0.82209 | 0.8170508 | 0 |
| 1733875020 | 0.822485 | -0.00798 | -0.96 | 0.830365 | 0.827425 | 0.8205 | 0 |
| 1733788620 | 0.830465 | 0.0048496 | 0.59 | 0.825875 | 0.8318 | 0.8224 | 0 |
| 1733702220 | 0.8256154 | 0 | 0.00 | 0.8256154 | 0.8256154 | 0.8256154 | 0 |
| 1733615820 | 0.8256154 | 0 | 0.00 | 0.8256154 | 0.8256154 | 0.8256154 | 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
