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 | -0.0038 | -0.0651365295943 | 5.8339 | 5.8476 | 5.7009 | 0 | 0 | FX |
| 4 | -0.26925 | -4.41440481363 | 6.09935 | 6.1487 | 5.7009 | 0 | 0 | FX |
| 12 | -0.3748 | -6.04038743574 | 6.2049 | 7.4239293 | 5.7009 | 0 | 0 | FX |
| 26 | -0.4861 | -7.69608308793 | 6.3162 | 7.4239293 | 5.7009 | 0 | 0 | FX |
| 52 | -0.4705 | -7.4675427737 | 6.3006 | 7.4239293 | 5.7009 | 0 | 0 | FX |
| 156 | -0.7933 | -11.9772322372 | 6.6234 | 7.4239293 | 0.347766 | 0 | 0 | FX |
| 260 | -0.02915 | -0.497503946751 | 5.85925 | 9.3628 | 0.32495 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 5.81505 | 0.03 | 0.43 | 5.793 | 5.8267 | 5.76025 | 0 |
| 1741823820 | 5.79 | 0.07 | 1.25 | 5.7203 | 5.8233 | 5.7167 | 0 |
| 1741737420 | 5.7187 | -0.05 | -0.79 | 5.76455 | 5.7596999 | 5.7009 | 0 |
| 1741651020 | 5.7644 | 0 | 0.07 | 5.75105 | 5.8122999 | 5.75295 | 0 |
| 1741564620 | 5.7603 | 0 | 0.00 | 5.7603 | 5.7603 | 5.7603 | 0 |
| 1741478220 | 5.7603 | 0 | 0.00 | 5.7603 | 5.7603 | 5.7603 | 0 |
| 1741391820 | 5.7603 | -0.07 | -1.27 | 5.8339 | 5.8083 | 5.73435 | 0 |
| 1741305420 | 5.8342 | -0 | -0.07 | 5.8373 | 5.85935 | 5.7851 | 0 |
| 1741219020 | 5.838 | -0.06 | -0.98 | 5.89735 | 5.9035 | 5.83065 | 0 |
| 1741132620 | 5.89565 | -0 | -0.05 | 5.90055 | 5.9422 | 5.8900499 | 0 |
| 1741046220 | 5.8987999 | -0.12 | -1.94 | 6.01665 | 6.0126 | 5.8903 | 0 |
| 1740959820 | 6.0155 | -0.01 | -0.09 | 6.0298999 | 6.0313 | 6.0076 | 0 |
| 1740873420 | 6.0207 | 0 | 0.00 | 6.0207 | 6.0207 | 6.0207 | 0 |
| 1740787020 | 6.0207 | -0.03 | -0.55 | 6.0542 | 6.0405 | 5.9982 | 0 |
| 1740700620 | 6.0538999 | -0.01 | -0.16 | 6.0644 | 6.0699 | 6.0442 | 0 |
| 1740614220 | 6.0637 | -0.01 | -0.10 | 6.0698 | 6.0756 | 6.0442 | 0 |
| 1740527820 | 6.07 | -0.04 | -0.66 | 6.11055 | 6.1152 | 6.05275 | 0 |
| 1740441420 | 6.11025 | -0.01 | -0.10 | 6.11025 | 6.1282 | 6.1017 | 0 |
| 1740355020 | 6.1165 | 0 | 0.00 | 6.1165 | 6.1165 | 6.1165 | 0 |
| 1740268620 | 6.1165 | 0 | 0.00 | 6.1165 | 6.1165 | 6.1165 | 0 |
| 1740182220 | 6.1165 | -0.01 | -0.21 | 6.13025 | 6.1395 | 6.1079 | 0 |
| 1740095820 | 6.1292 | 0.01 | 0.21 | 6.11705 | 6.1425 | 6.11845 | 0 |
| 1740009420 | 6.1163 | 0 | 0.02 | 6.11505 | 6.14515 | 6.113 | 0 |
| 1739923020 | 6.11495 | -0.02 | -0.25 | 6.13075 | 6.1284 | 6.0997 | 0 |
| 1739836620 | 6.1303 | -0 | -0.00 | 6.13635 | 6.1487 | 6.1273 | 0 |
| 1739750220 | 6.1304 | 0 | 0.00 | 6.1304 | 6.1304 | 6.1304 | 0 |
| 1739663820 | 6.1304 | 0 | 0.00 | 6.1304 | 6.1304 | 6.1304 | 0 |
| 1739577420 | 6.1304 | 0.03 | 0.51 | 6.09935 | 6.1369999 | 6.1009 | 0 |
| 1739491020 | 6.09935 | -0.03 | -0.52 | 6.131 | 6.125 | 6.0771 | 0 |
| 1739404620 | 6.13095 | -0.01 | -0.19 | 6.1426999 | 6.1484 | 6.1278499 | 0 |
| 1739318220 | 6.1426999 | -0.02 | -0.27 | 6.1598499 | 6.1791 | 6.13385 | 0 |
| 1739231820 | 6.1590999 | -0.03 | -0.54 | 6.19995 | 6.2070999 | 6.15395 | 0 |
| 1739145420 | 6.1928 | 0 | 0.00 | 6.1928 | 6.1928 | 6.1928 | 0 |
| 1739059020 | 6.1928 | 0 | 0.00 | 6.1928 | 6.1928 | 6.1928 | 0 |
| 1738972620 | 6.1928 | 0.01 | 0.13 | 6.1857 | 6.2021 | 6.1681 | 0 |
| 1738886220 | 6.1847 | -0.02 | -0.33 | 6.2046 | 6.1988 | 6.17095 | 0 |
| 1738799820 | 6.20525 | 0 | 0.06 | 6.2021499 | 6.2142 | 6.1858 | 0 |
| 1738713420 | 6.2016 | -0.04 | -0.59 | 6.24025 | 6.2333999 | 6.1880499 | 0 |
| 1738627020 | 6.2384 | -0.02 | -0.26 | 6.2544 | 6.2558999 | 6.2067 | 0 |
| 1738540620 | 6.25485 | -0 | -0.01 | 6.28125 | 6.3572 | 6.25045 | 0 |
| 1738454220 | 6.2553 | 0 | 0.00 | 6.2553 | 6.2553 | 6.2553 | 0 |
| 1738367820 | 6.2553 | 0.03 | 0.43 | 6.2272999 | 6.265 | 6.2327 | 0 |
| 1738281420 | 6.2287 | -0 | -0.02 | 6.2301 | 6.2436999 | 6.2024 | 0 |
| 1738195020 | 6.2297 | -0 | -0.00 | 6.23095 | 6.23435 | 6.2134 | 0 |
| 1738108620 | 6.22985 | 0 | 0.06 | 6.2209 | 6.237 | 6.2088 | 0 |
| 1738022220 | 6.22615 | 0.05 | 0.81 | 6.24235 | 6.2496 | 6.21 | 0 |
| 1737935820 | 6.1761 | 0 | 0.00 | 6.1761 | 6.1761 | 6.1761 | 0 |
| 1737849420 | 6.1761 | 0 | 0.00 | 6.1761 | 6.1761 | 6.1761 | 0 |
| 1737763020 | 6.1761 | -0.07 | -1.14 | 6.2465 | 6.2647 | 6.1749 | 0 |
| 1737676620 | 6.2476 | 0.01 | 0.22 | 6.2337 | 6.2598 | 6.232 | 0 |
| 1737590220 | 6.23415 | 0.01 | 0.15 | 6.22635 | 6.2443 | 6.2029 | 0 |
| 1737503820 | 6.2251 | -0.03 | -0.47 | 6.2544 | 6.2554 | 6.1827 | 0 |
| 1737417420 | 6.25425 | 0.01 | 0.12 | 6.2476 | 6.2663 | 6.229 | 0 |
| 1737331020 | 6.24695 | -0.01 | -0.20 | 6.2535 | 6.2611 | 6.23825 | 0 |
| 1737244620 | 6.2593 | 0 | 0.00 | 6.2593 | 6.2593 | 6.2593 | 0 |
| 1737158220 | 6.2593 | 0.01 | 0.10 | 6.2531 | 6.3074 | 6.2318 | 0 |
| 1737071820 | 6.2533 | -0.02 | -0.33 | 6.27415 | 6.2638 | 6.2424 | 0 |
| 1736985420 | 6.2742 | 0.01 | 0.21 | 6.26155 | 6.2924 | 6.25125 | 0 |
| 1736899020 | 6.26105 | -0.03 | -0.43 | 6.28805 | 6.3124 | 6.2535 | 0 |
| 1736812620 | 6.2882999 | 0.05 | 0.73 | 6.24355 | 6.29745 | 6.2439 | 0 |
| 1736726220 | 6.2428 | 0 | 0.03 | 6.2676999 | 6.2676999 | 6.22375 | 0 |
| 1736639820 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1736553420 | 6.2411 | -0 | -0.04 | 6.2443 | 6.2474 | 6.2106 | 0 |
| 1736467020 | 6.24375 | -0.01 | -0.13 | 6.253 | 7.4239293 | 6.2173999 | 0 |
| 1736380620 | 6.2521 | -0.01 | -0.18 | 6.26455 | 6.28565 | 6.2451 | 0 |
| 1736294220 | 6.2633 | 0.03 | 0.49 | 6.23165 | 6.2786 | 6.2417 | 0 |
| 1736207820 | 6.2325 | -0.01 | -0.20 | 6.2467499 | 6.2545 | 6.2253999 | 0 |
| 1736121420 | 6.2447 | 0.05 | 0.78 | 6.2789 | 6.2914 | 6.1966 | 0 |
| 1736035020 | 6.1966 | 0 | 0.00 | 6.1966 | 6.1966 | 6.1966 | 0 |
| 1735948620 | 6.1966 | -0.04 | -0.63 | 6.23665 | 6.2514 | 6.1966 | 0 |
| 1735862220 | 6.236 | 0.03 | 0.56 | 6.20335 | 6.2572 | 6.1983 | 0 |
| 1735775820 | 6.2012 | -0.02 | -0.28 | 6.19375 | 6.20345 | 6.1792 | 0 |
| 1735689420 | 6.2187 | 0 | 0.00 | 6.2187 | 6.2187 | 6.2187 | 0 |
| 1735603020 | 6.2187 | 0.02 | 0.26 | 6.2019 | 6.2394 | 6.2023 | 0 |
| 1735516620 | 6.2026 | 0 | 0.03 | 6.19595 | 6.2225 | 6.18775 | 0 |
| 1735430220 | 6.2008 | 0 | 0.00 | 6.2008 | 6.2008 | 6.2008 | 0 |
| 1735343760 | 6.2008 | -0.02 | -0.27 | 6.21825 | 6.23425 | 6.1884 | 0 |
| 1735257420 | 6.2177 | -0.04 | -0.70 | 6.2608499 | 6.2758 | 6.20385 | 0 |
| 1735171020 | 6.2617 | 0 | 0.04 | 6.2581 | 6.3334 | 6.1159 | 0 |
| 1735084620 | 6.2592 | 0.02 | 0.35 | 6.2392 | 6.287 | 6.1615 | 0 |
| 1734998220 | 6.23765 | 0 | 0.06 | 6.2341 | 6.2497999 | 6.22015 | 0 |
| 1734911820 | 6.23365 | -0.01 | -0.12 | 6.23105 | 6.25365 | 6.2105 | 0 |
| 1734825420 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1734739020 | 6.2411 | 0.03 | 0.53 | 6.2049 | 6.2451 | 6.2053 | 0 |
| 1734652620 | 6.2081 | -0.05 | -0.73 | 6.25565 | 6.2563 | 6.2021 | 0 |
| 1734566220 | 6.2535999 | -0.06 | -0.88 | 6.3097 | 6.30465 | 6.2499 | 0 |
| 1734479820 | 6.30935 | 0.01 | 0.12 | 6.30185 | 6.323 | 6.28085 | 0 |
| 1734393420 | 6.3019 | -0.03 | -0.42 | 6.3376 | 6.3456 | 6.2753 | 0 |
| 1734307020 | 6.3286 | 0 | 0.00 | 6.3286 | 6.3286 | 6.3286 | 0 |
| 1734220620 | 6.3286 | 0 | 0.00 | 6.3286 | 6.3286 | 6.3286 | 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
