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 | -0.0016007 | -0.15967582426 | 1.0024686 | 1.0133093 | 0.9996699 | 0 | 0 | FX |
| 4 | 0.007887 | 0.794275096329 | 0.9929809 | 1.0133093 | 0.9918313 | 0 | 0 | FX |
| 12 | -0.002567 | -0.255821279487 | 1.0034349 | 1.0133093 | 0.9850552 | 0 | 0 | FX |
| 26 | 0.0011932 | 0.119358827427 | 0.9996747 | 1.0133093 | 0.9850552 | 0 | 0 | FX |
| 52 | -0.0001628 | -0.0162632374811 | 1.0010307 | 1.0133093 | 0.9850552 | 0 | 0 | FX |
| 156 | -0.0069838 | -0.692939248899 | 1.0078517 | 1.0232483 | 0.9811498 | 0 | 0 | FX |
| 260 | 0.0020701 | 0.207259166971 | 0.9987978 | 1.0232483 | 0.9811498 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 1.0000747 | 0 | 0.00 | 1.0000747 | 1.0000747 | 1.0000747 | 0 |
| 1741478220 | 1.0000747 | 0 | 0.00 | 1.0000747 | 1.0000747 | 1.0000747 | 0 |
| 1741391820 | 1.0000747 | -0 | -0.05 | 0.9996699 | 1.0000747 | 0.9996699 | 0 |
| 1741305420 | 1.0005315 | -0 | -0.15 | 1.0133093 | 1.0133093 | 1.0005315 | 0 |
| 1741219020 | 1.002024 | 0 | 0.15 | 1.0070003 | 1.0070003 | 1.002024 | 0 |
| 1741132620 | 1.0004912 | -0 | -0.13 | 1.0038647 | 1.0038647 | 1.0004912 | 0 |
| 1741046220 | 1.0018021 | 0 | 0.32 | 1.0024686 | 1.0024686 | 1.0018021 | 0 |
| 1740959820 | 0.9986058 | -0.002396 | -0.24 | 0.9986058 | 1.0010015 | 0.9986058 | 0 |
| 1740873420 | 1.0010015 | 0 | 0.00 | 1.0010015 | 1.0010015 | 1.0010015 | 0 |
| 1740787020 | 1.0010014 | 0 | 0.02 | 0.9918313 | 1.0010014 | 0.9918313 | 0 |
| 1740700620 | 1.0007845 | 0 | 0.05 | 0.9992806 | 1.0007845 | 0.9992806 | 0 |
| 1740614220 | 1.000239 | -0 | -0.11 | 1.0030867 | 1.0030867 | 1.000239 | 0 |
| 1740527820 | 1.0013744 | 0 | 0.06 | 1.0002121 | 1.0013744 | 1.0002121 | 0 |
| 1740441420 | 1.0007664 | 0 | 0.05 | 1.0052585 | 1.0052585 | 1.0007664 | 0 |
| 1740355020 | 1.0002359 | 0 | 0.00 | 1.0002359 | 1.0002359 | 1.0002359 | 0 |
| 1740268620 | 1.0002359 | 0 | 0.01 | 1.0002359 | 1.0002359 | 1.000107 | 0 |
| 1740182220 | 1.000107 | -0 | -0.07 | 1.0051602 | 1.0051602 | 1.000107 | 0 |
| 1740095820 | 1.0007991 | -0 | -0.02 | 1.0002346 | 1.0011656 | 1.0002346 | 0 |
| 1740009420 | 1.0009833 | 0 | 0.12 | 0.9990029 | 1.0009833 | 0.9990029 | 0 |
| 1739923020 | 0.9998253 | -0.000691 | -0.07 | 0.9990657 | 0.9998253 | 0.9990657 | 0 |
| 1739836620 | 1.0005166 | -0 | -0.27 | 1.0041407 | 1.0041407 | 1.0005166 | 0 |
| 1739750220 | 1.0032374 | 0 | 0.00 | 1.0032374 | 1.0032374 | 1.0032374 | 0 |
| 1739663820 | 1.0032374 | 0 | 0.00 | 1.0032374 | 1.0032374 | 1.0032374 | 0 |
| 1739577420 | 1.0032374 | 0 | 0.43 | 1.0059976 | 1.0059976 | 1.0001739 | 0 |
| 1739491020 | 0.9989764 | -0.001445 | -0.14 | 1.0030209 | 1.0030209 | 0.9989764 | 0 |
| 1739404620 | 1.0004218 | -0 | -0.04 | 1.0043287 | 1.0043287 | 1.0004218 | 0 |
| 1739318220 | 1.0008341 | 0 | 0.11 | 1.0008341 | 1.0008341 | 0.9997 | 0 |
| 1739231820 | 0.9997 | -0.000239 | -0.02 | 0.9929809 | 0.9997 | 0.9938964 | 0 |
| 1739145420 | 0.9999392 | 0 | 0.00 | 0.9999392 | 0.9999392 | 0.9999392 | 0 |
| 1739059020 | 0.9999392 | 0 | 0.00 | 0.9999392 | 0.9999392 | 0.9999392 | 0 |
| 1738972620 | 0.9999392 | -0.000387 | -0.04 | 1.0026971 | 1.0026971 | 0.9999392 | 0 |
| 1738886220 | 1.0003264 | 0 | 0.01 | 0.9993708 | 1.0003264 | 0.9993708 | 0 |
| 1738799820 | 1.0002066 | -0 | -0.05 | 1.0055695 | 1.0055695 | 1.0002066 | 0 |
| 1738713420 | 1.0006984 | -0 | -0.03 | 1.0073928 | 1.0073928 | 1.0006984 | 0 |
| 1738627020 | 1.001039 | 0.02 | 1.62 | 0.987278 | 1.001039 | 0.987278 | 0 |
| 1738540620 | 0.9850552 | -0.015887 | -1.59 | 0.999279 | 0.999279 | 0.9850552 | 0 |
| 1738454220 | 1.0009424 | 0 | 0.00 | 1.0009424 | 1.0009424 | 1.0009424 | 0 |
| 1738367820 | 1.0009424 | -0 | -0.02 | 1.0002661 | 1.0009424 | 1.0002661 | 0 |
| 1738281420 | 1.0011327 | 0 | 0.13 | 1.0023238 | 1.0023238 | 1.0011327 | 0 |
| 1738195020 | 0.9998661 | 9.2E-5 | 0.01 | 1.00095 | 1.0013628 | 0.9998661 | 0 |
| 1738108620 | 0.999774 | -0.000763 | -0.08 | 0.9933706 | 0.999774 | 0.9933706 | 0 |
| 1738022220 | 1.0005371 | 0 | 0.03 | 0.9984217 | 1.0005371 | 0.9984217 | 0 |
| 1737935820 | 1.0002823 | 0 | 0.00 | 1.0002823 | 1.0002823 | 1.0002823 | 0 |
| 1737849420 | 1.0002823 | 0 | 0.00 | 1.0002823 | 1.0002823 | 1.0002823 | 0 |
| 1737763020 | 1.0002823 | 0 | 0.02 | 1.0018714 | 1.0018714 | 1.0002823 | 0 |
| 1737676620 | 1.0000488 | -0 | -0.03 | 0.9968271 | 1.0000488 | 0.9968271 | 0 |
| 1737590220 | 1.0003818 | -0 | -0.02 | 1.0059859 | 1.0059859 | 1.0003818 | 0 |
| 1737503820 | 1.0006076 | 0 | 0.05 | 1.0048791 | 1.0048791 | 1.0006076 | 0 |
| 1737417420 | 1.000068 | -0 | -0.06 | 0.9992489 | 1.000068 | 0.9992489 | 0 |
| 1737331020 | 1.0006374 | 0 | 0.00 | 1.0006374 | 1.0006374 | 1.0006374 | 0 |
| 1737244620 | 1.0006374 | 0 | 0.03 | 1.0006374 | 1.0006374 | 1.0003169 | 0 |
| 1737158220 | 1.0003169 | 0 | 0.03 | 1.002088 | 1.0020881 | 1.0003169 | 0 |
| 1737071820 | 0.9999682 | -0.000786 | -0.08 | 0.999482 | 0.9999682 | 0.999482 | 0 |
| 1736985420 | 1.0007544 | 0 | 0.13 | 1.0050932 | 1.0050932 | 1.0007544 | 0 |
| 1736899020 | 0.9994335 | -0.000766 | -0.08 | 1.0058714 | 1.0058715 | 0.9994335 | 0 |
| 1736812620 | 1.0001992 | 0 | 0.40 | 0.9947616 | 1.0001992 | 0.9947616 | 0 |
| 1736726220 | 0.99617 | 0 | 0.00 | 0.99617 | 0.99617 | 0.99617 | 0 |
| 1736639820 | 0.99617 | -0.004409 | -0.44 | 0.99617 | 1.0005795 | 0.99617 | 0 |
| 1736553420 | 1.0005795 | -0 | -0.01 | 1.0006767 | 1.0006767 | 1.0005795 | 0 |
| 1736467020 | 1.0006961 | 0 | 0.13 | 1.0020857 | 1.0020857 | 1.0006961 | 0 |
| 1736380620 | 0.9994091 | -0.000687 | -0.07 | 0.9947061 | 0.9994091 | 0.9947061 | 0 |
| 1736294220 | 1.0000962 | 0 | 0.05 | 0.9966586 | 1.0000962 | 0.9966586 | 0 |
| 1736207820 | 0.9996348 | -0.002558 | -0.26 | 1.0019693 | 1.0019693 | 0.9996348 | 0 |
| 1736121420 | 1.0021928 | 0 | 0.00 | 1.0021928 | 1.0021928 | 1.0021928 | 0 |
| 1736035020 | 1.0021928 | 0 | 0.18 | 1.0021928 | 1.0021928 | 1.0003662 | 0 |
| 1735948620 | 1.0003662 | -0 | -0.02 | 0.9945331 | 1.0003662 | 0.9945331 | 0 |
| 1735862220 | 1.000518 | -0 | -0.00 | 1.000518 | 1.0005626 | 1.000518 | 0 |
| 1735775820 | 1.0005626 | -0 | -0.07 | 1.0005626 | 1.0005626 | 1.0005626 | 0 |
| 1735689420 | 1.0012193 | 0 | 0.00 | 1.0012193 | 1.0012193 | 1.0012193 | 0 |
| 1735603020 | 1.0012193 | 0 | 0.18 | 0.999299 | 1.0012193 | 0.999299 | 0 |
| 1735516620 | 0.9993757 | 0 | 0.00 | 0.9993757 | 0.9993757 | 0.9993757 | 0 |
| 1735430220 | 0.9993757 | -0.001126 | -0.11 | 0.9993757 | 1.0005019 | 0.9993757 | 0 |
| 1735343760 | 1.0005019 | -0 | -0.17 | 1.0005019 | 1.0021669 | 1.0005019 | 0 |
| 1735257420 | 1.0021669 | 0 | 0.00 | 1.0021669 | 1.0021669 | 1.0021669 | 0 |
| 1735171020 | 1.0021669 | 0 | 0.10 | 1.0015412 | 1.0021669 | 1.0015412 | 0 |
| 1735084620 | 1.001161 | 0 | 0.17 | 1.0008474 | 1.001161 | 1.0008474 | 0 |
| 1734998220 | 0.9994236 | -0.005151 | -0.51 | 1.0048251 | 1.0048251 | 0.9994236 | 0 |
| 1734911820 | 1.0045748 | 0 | 0.00 | 1.0045748 | 1.0045748 | 1.0045748 | 0 |
| 1734825420 | 1.0045748 | 0 | 0.37 | 1.0045748 | 1.0045748 | 1.0008245 | 0 |
| 1734739020 | 1.0008245 | 0 | 0.05 | 0.9966827 | 1.0008245 | 0.9966827 | 0 |
| 1734652620 | 1.0003469 | -0 | -0.01 | 0.9892112 | 1.0003469 | 0.9892112 | 0 |
| 1734566220 | 1.0004244 | -0 | -0.02 | 1.0016459 | 1.0016459 | 1.0004244 | 0 |
| 1734479820 | 1.0006349 | -0 | -0.05 | 1.0034675 | 1.0034675 | 1.0004918 | 0 |
| 1734393420 | 1.0011404 | -0 | -0.12 | 1.0034349 | 1.0034349 | 1.0011404 | 0 |
| 1734307020 | 1.0023331 | 0 | 0.13 | 1.0023331 | 1.0023331 | 1.0023331 | 0 |
| 1734220620 | 1.0010262 | 0 | 0.00 | 1.0010262 | 1.0010262 | 1.0010262 | 0 |
| 1734134220 | 1.0010262 | 0 | 0.11 | 0.9970847 | 1.0010262 | 0.9969084 | 0 |
| 1734047820 | 0.9999477 | -0.001762 | -0.18 | 1.0008907 | 1.0008907 | 0.9999477 | 0 |
| 1733961420 | 1.00171 | 0 | 0.16 | 1.0009059 | 1.00171 | 1.0009059 | 0 |
| 1733875020 | 1.0000697 | 0 | 0.10 | 0.9987327 | 1.0000697 | 0.9990545 | 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
