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 | 0.00958 | 1.70691943804 | 0.561245 | 0.57592 | 0.559575 | 0 | 0 | FX |
| 4 | 0.007525 | 1.3358778626 | 0.5633 | 0.5774 | 0.55853 | 0 | 0 | FX |
| 12 | -0.00833 | -1.43830235429 | 0.579155 | 0.5774 | 0.553765 | 0 | 0 | FX |
| 26 | -0.044225 | -7.19047231932 | 0.61505 | 0.637905 | 0.553765 | 0 | 0 | FX |
| 52 | -0.04713 | -7.62676893949 | 0.617955 | 0.637905 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.11644 | -16.9425185336 | 0.687265 | 0.7035 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.055595 | -8.87503591839 | 0.62642 | 22.982 | 9.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 0.569405 | -0.001695 | -0.30 | 0.570805 | 0.5743 | 0.568625 | 0 |
| 1741564620 | 0.5711 | 0 | 0.00 | 0.5711 | 0.5711 | 0.5711 | 0 |
| 1741478220 | 0.5711 | 0 | 0.00 | 0.5711 | 0.5711 | 0.5711 | 0 |
| 1741391820 | 0.5711 | -0.002505 | -0.44 | 0.573555 | 0.5732 | 0.569245 | 0 |
| 1741305420 | 0.573605 | 0.00074 | 0.13 | 0.572785 | 0.57594 | 0.57269 | 0 |
| 1741219020 | 0.572865 | 0.0068 | 1.20 | 0.565955 | 0.5733 | 0.5645 | 0 |
| 1741132620 | 0.566065 | 0.00497 | 0.89 | 0.561245 | 0.5669999 | 0.559575 | 0 |
| 1741046220 | 0.561095 | 0.00063 | 0.11 | 0.560245 | 0.56404 | 0.55935 | 0 |
| 1740959820 | 0.560465 | 0.001065 | 0.19 | 0.5594 | 0.5608649 | 0.5594 | 0 |
| 1740873420 | 0.5594 | 0 | 0.00 | 0.5594 | 0.5594 | 0.5594 | 0 |
| 1740787020 | 0.5594 | -0.003225 | -0.57 | 0.5625 | 0.5611 | 0.558545 | 0 |
| 1740700620 | 0.562625 | -0.00729 | -1.28 | 0.5698 | 0.5703549 | 0.5625 | 0 |
| 1740614220 | 0.5699149 | -0.00311 | -0.54 | 0.573005 | 0.572145 | 0.5687 | 0 |
| 1740527820 | 0.573025 | 0.000425 | 0.07 | 0.572685 | 0.574 | 0.5705 | 0 |
| 1740441420 | 0.5726 | -0.002435 | -0.42 | 0.574945 | 0.5762 | 0.5724 | 0 |
| 1740355020 | 0.575035 | 0.0009851 | 0.17 | 0.5740499 | 0.575635 | 0.57365 | 0 |
| 1740268620 | 0.5740499 | -0.0001 | -0.02 | 0.57415 | 0.57415 | 0.5740499 | 0 |
| 1740182220 | 0.57415 | -0.002195 | -0.38 | 0.5765 | 0.5767 | 0.5730499 | 0 |
| 1740095820 | 0.576345 | 0.00634 | 1.11 | 0.570105 | 0.5774 | 0.571775 | 0 |
| 1740009420 | 0.570005 | -0.0004 | -0.07 | 0.570395 | 0.5733 | 0.569595 | 0 |
| 1739923020 | 0.570405 | -0.00276 | -0.48 | 0.573215 | 0.5721 | 0.5694 | 0 |
| 1739836620 | 0.573165 | -0.000235 | -0.04 | 0.573255 | 0.574315 | 0.57269 | 0 |
| 1739750220 | 0.5734 | 0 | 0.00 | 0.5734 | 0.5734 | 0.5734 | 0 |
| 1739663820 | 0.5734 | 0 | 0.00 | 0.5734 | 0.5734 | 0.5734 | 0 |
| 1739577420 | 0.5734 | 0.0054001 | 0.95 | 0.568015 | 0.5739 | 0.568285 | 0 |
| 1739491020 | 0.5679999 | 0.0039249 | 0.70 | 0.5642 | 0.5681 | 0.562295 | 0 |
| 1739404620 | 0.564075 | -0.001775 | -0.31 | 0.565815 | 0.5663 | 0.56007 | 0 |
| 1739318220 | 0.56585 | 0.002445 | 0.43 | 0.563425 | 0.5666 | 0.5639999 | 0 |
| 1739231820 | 0.563405 | -0.002595 | -0.46 | 0.564565 | 0.5665 | 0.562895 | 0 |
| 1739145420 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1739059020 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1738972620 | 0.5659999 | -0.001405 | -0.25 | 0.5675 | 0.569515 | 0.564075 | 0 |
| 1738886220 | 0.567405 | -0.00142 | -0.25 | 0.568885 | 0.5681 | 0.5651 | 0 |
| 1738799820 | 0.568825 | 0.00405 | 0.72 | 0.564905 | 0.570245 | 0.5653 | 0 |
| 1738713420 | 0.564775 | 0.00215 | 0.38 | 0.562955 | 0.5656 | 0.5582 | 0 |
| 1738627020 | 0.562625 | 0.00565 | 1.01 | 0.556845 | 0.5642 | 0.5537649 | 0 |
| 1738540620 | 0.556975 | -0.006825 | -1.21 | 0.56355 | 0.56545 | 0.556745 | 0 |
| 1738454220 | 0.5638 | 0 | 0.00 | 0.5638 | 0.5638 | 0.5638 | 0 |
| 1738367820 | 0.5638 | 0.0003 | 0.05 | 0.563445 | 0.5685 | 0.56329 | 0 |
| 1738281420 | 0.5635 | -0.002925 | -0.52 | 0.5665249 | 0.5661 | 0.5622549 | 0 |
| 1738195020 | 0.566425 | -7.0E-5 | -0.01 | 0.5664749 | 0.5669999 | 0.563435 | 0 |
| 1738108620 | 0.566495 | -0.00023 | -0.04 | 0.566485 | 0.567295 | 0.5648 | 0 |
| 1738022220 | 0.566725 | 0.001415 | 0.25 | 0.569485 | 0.57051 | 0.56593 | 0 |
| 1737935820 | 0.56531 | 0 | 0.00 | 0.56531 | 0.56531 | 0.56531 | 0 |
| 1737849420 | 0.56531 | 0 | 0.00 | 0.56531 | 0.56531 | 0.56531 | 0 |
| 1737763020 | 0.56531 | -0.002185 | -0.39 | 0.567295 | 0.5724 | 0.56531 | 0 |
| 1737676620 | 0.567495 | 0.0011901 | 0.21 | 0.566315 | 0.5687 | 0.5646449 | 0 |
| 1737590220 | 0.5663049 | 0.0002899 | 0.05 | 0.566275 | 0.5687 | 0.5649 | 0 |
| 1737503820 | 0.566015 | -0.00212 | -0.37 | 0.568175 | 0.568495 | 0.56119 | 0 |
| 1737417420 | 0.5681349 | 0.0094599 | 1.69 | 0.559025 | 0.5685 | 0.5597 | 0 |
| 1737331020 | 0.558675 | 0.000325 | 0.06 | 0.55835 | 0.559565 | 0.557935 | 0 |
| 1737244620 | 0.55835 | -0.00072 | -0.13 | 0.55907 | 0.56027 | 0.55835 | 0 |
| 1737158220 | 0.55907 | -0.00171 | -0.30 | 0.560705 | 0.563015 | 0.55633 | 0 |
| 1737071820 | 0.5607799 | -0.00202 | -0.36 | 0.562805 | 0.5625 | 0.558225 | 0 |
| 1736985420 | 0.5628 | 0.002585 | 0.46 | 0.560235 | 0.565105 | 0.559655 | 0 |
| 1736899020 | 0.560215 | -0.000115 | -0.02 | 0.560215 | 0.563125 | 0.5585 | 0 |
| 1736812620 | 0.56033 | 0.00392 | 0.70 | 0.55636 | 0.56174 | 0.554145 | 0 |
| 1736726220 | 0.55641 | 0.00056 | 0.10 | 0.55585 | 0.558525 | 0.5552049 | 0 |
| 1736639820 | 0.55585 | -0.00025 | -0.04 | 0.5561 | 0.5561 | 0.55555 | 0 |
| 1736553420 | 0.5561 | -0.00321 | -0.57 | 0.55936 | 0.5596 | 0.5543 | 0 |
| 1736467020 | 0.55931 | -0.001185 | -0.21 | 0.560565 | 0.5604 | 0.557215 | 0 |
| 1736380620 | 0.560495 | -0.003005 | -0.53 | 0.563495 | 0.5643 | 0.5588999 | 0 |
| 1736294220 | 0.5635 | -0.000355 | -0.06 | 0.5639 | 0.5693 | 0.5631 | 0 |
| 1736207820 | 0.563855 | 0.0023 | 0.41 | 0.5616449 | 0.5684749 | 0.562 | 0 |
| 1736121420 | 0.561555 | 0.003755 | 0.67 | 0.5578 | 0.56302 | 0.5578 | 0 |
| 1736035020 | 0.5578 | 0.0001 | 0.02 | 0.5577 | 0.56115 | 0.5577 | 0 |
| 1735948620 | 0.5577 | -0.00154 | -0.28 | 0.559355 | 0.561575 | 0.5577 | 0 |
| 1735862220 | 0.55924 | -0.000565 | -0.10 | 0.559755 | 0.5625 | 0.558695 | 0 |
| 1735775820 | 0.559805 | -0.00411 | -0.73 | 0.55958 | 0.56033 | 0.5592 | 0 |
| 1735689420 | 0.563915 | 0 | 0.00 | 0.563915 | 0.563915 | 0.563915 | 0 |
| 1735603020 | 0.563915 | 6.5E-5 | 0.01 | 0.563935 | 0.5665 | 0.56283 | 0 |
| 1735516620 | 0.56385 | 0.0005 | 0.09 | 0.56335 | 0.564675 | 0.56238 | 0 |
| 1735430220 | 0.56335 | -0.00025 | -0.04 | 0.5636 | 0.5636 | 0.56325 | 0 |
| 1735343760 | 0.5636 | 0.001155 | 0.21 | 0.56247 | 0.564795 | 0.561585 | 0 |
| 1735257420 | 0.562445 | -0.002565 | -0.45 | 0.56509 | 0.5656 | 0.5621 | 0 |
| 1735171020 | 0.56501 | 0.00041 | 0.07 | 0.5646 | 0.57587 | 0.5627 | 0 |
| 1735084620 | 0.5646 | -5.0E-6 | -0.00 | 0.564525 | 0.5659999 | 0.555435 | 0 |
| 1734998220 | 0.564605 | -0.00051 | -0.09 | 0.565195 | 0.5662 | 0.5631 | 0 |
| 1734911820 | 0.565115 | -0.000485 | -0.09 | 0.5656 | 0.566805 | 0.5642 | 0 |
| 1734825420 | 0.5656 | -0.0001 | -0.02 | 0.5657 | 0.5657 | 0.56555 | 0 |
| 1734739020 | 0.5657 | 0.0030051 | 0.53 | 0.562585 | 0.5673 | 0.562 | 0 |
| 1734652620 | 0.5626949 | 0.0011299 | 0.20 | 0.561995 | 0.56643 | 0.5622 | 0 |
| 1734566220 | 0.561565 | -0.01419 | -2.46 | 0.5758 | 0.5749 | 0.5613 | 0 |
| 1734479820 | 0.575755 | -0.00338 | -0.58 | 0.579145 | 0.5772 | 0.575 | 0 |
| 1734393420 | 0.579135 | 0.0021201 | 0.37 | 0.577065 | 0.5793 | 0.5759 | 0 |
| 1734307020 | 0.5770149 | 0.0007149 | 0.12 | 0.5760499 | 0.57747 | 0.57568 | 0 |
| 1734220620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 0 |
| 1734134220 | 0.5763 | -0.000665 | -0.12 | 0.576955 | 0.5779 | 0.5753 | 0 |
| 1734047820 | 0.5769649 | -0.00235 | -0.41 | 0.579245 | 0.58679 | 0.57618 | 0 |
| 1733961420 | 0.579315 | -0.000885 | -0.15 | 0.580125 | 0.580115 | 0.5760999 | 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
