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 | -0.0001542 | -1.10899349132 | 0.0139045 | 0.0139858 | 0.0136722 | 0 | 0 | FX |
| 4 | -2.15E-5 | -0.156116121349 | 0.0137718 | 0.0140834 | 0.0136722 | 0 | 0 | FX |
| 12 | 0.0005459 | 4.13422798461 | 0.0132044 | 0.0144597 | 0.0129436 | 0 | 0 | FX |
| 26 | 0.0004349 | 3.26614296228 | 0.0133154 | 0.0144597 | 0.0129255 | 0 | 0 | FX |
| 52 | -0.0002347 | -1.67822667143 | 0.013985 | 0.0144597 | 0.0129255 | 0 | 0 | FX |
| 156 | -0.0008218 | -5.63954406022 | 0.0145721 | 0.0161765 | 0.0129255 | 0 | 0 | FX |
| 260 | -0.0012983 | -8.62738062012 | 0.0150486 | 0.0170558 | 0.0129255 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 0.0137344 | -1.8E-5 | -0.13 | 0.0137589 | 0.0137658 | 0.0136722 | 0 |
| 1737935820 | 0.0137526 | 0 | 0.00 | 0.0137526 | 0.0137526 | 0.0137526 | 0 |
| 1737849420 | 0.0137526 | 0 | 0.00 | 0.0137526 | 0.0137526 | 0.0137526 | 0 |
| 1737763020 | 0.0137526 | -8.1E-5 | -0.59 | 0.0138345 | 0.0138511 | 0.0136754 | 0 |
| 1737676620 | 0.0138333 | -4.8E-5 | -0.35 | 0.0139093 | 0.0138673 | 0.013772 | 0 |
| 1737590220 | 0.0138816 | 4.8E-5 | 0.35 | 0.0138262 | 0.0139084 | 0.0138045 | 0 |
| 1737503820 | 0.0138331 | -7.1E-5 | -0.51 | 0.0139045 | 0.0139858 | 0.0138097 | 0 |
| 1737417420 | 0.0139045 | -0.000133 | -0.95 | 0.0140458 | 0.0140763 | 0.0138997 | 0 |
| 1737331020 | 0.0140372 | 0 | 0.00 | 0.0140372 | 0.0140372 | 0.0140372 | 0 |
| 1737244620 | 0.0140372 | 0 | 0.00 | 0.0140372 | 0.0140372 | 0.0140372 | 0 |
| 1737158220 | 0.0140372 | 8.6E-5 | 0.62 | 0.0139533 | 0.0140647 | 0.0139551 | 0 |
| 1737071820 | 0.013951 | -9.0E-6 | -0.06 | 0.0139663 | 0.0140225 | 0.0139227 | 0 |
| 1736985420 | 0.0139599 | 1.2E-5 | 0.09 | 0.0139469 | 0.0140143 | 0.0138921 | 0 |
| 1736899020 | 0.0139475 | 1.4E-5 | 0.10 | 0.0139392 | 0.0140202 | 0.0139346 | 0 |
| 1736812620 | 0.0139333 | 5.4E-5 | 0.39 | 0.0139749 | 0.0140834 | 0.0139139 | 0 |
| 1736726220 | 0.0138797 | 0 | 0.00 | 0.0138797 | 0.0138797 | 0.0138797 | 0 |
| 1736639820 | 0.0138797 | 0 | 0.00 | 0.0138797 | 0.0138797 | 0.0138797 | 0 |
| 1736553420 | 0.0138797 | -2.1E-5 | -0.15 | 0.0138983 | 0.0139981 | 0.013873 | 0 |
| 1736467020 | 0.0139007 | 0.0001217 | 0.88 | 0.0137786 | 0.0139585 | 0.0138641 | 0 |
| 1736380620 | 0.013779 | 3.5E-5 | 0.25 | 0.0137429 | 0.0138881 | 0.0137028 | 0 |
| 1736294220 | 0.0137437 | -4.0E-6 | -0.03 | 0.0137473 | 0.0137815 | 0.0136949 | 0 |
| 1736207820 | 0.0137481 | -7.9E-5 | -0.57 | 0.0138037 | 0.0138208 | 0.0136819 | 0 |
| 1736121420 | 0.0138272 | 0 | 0.00 | 0.0138272 | 0.0138272 | 0.0138272 | 0 |
| 1736035020 | 0.0138272 | 0 | 0.00 | 0.0138272 | 0.0138272 | 0.0138272 | 0 |
| 1735948620 | 0.0138272 | -6.9E-5 | -0.50 | 0.0139312 | 0.0138932 | 0.0138185 | 0 |
| 1735862220 | 0.0138964 | 5.8E-5 | 0.42 | 0.0138343 | 0.0139502 | 0.0137707 | 0 |
| 1735775820 | 0.0138381 | 0.0001431 | 1.04 | 0.0137718 | 0.0138385 | 0.0137016 | 0 |
| 1735689420 | 0.013695 | 0 | 0.00 | 0.013695 | 0.013695 | 0.013695 | 0 |
| 1735603020 | 0.013695 | -2.9E-5 | -0.21 | 0.0137271 | 0.0138778 | 0.0136915 | 0 |
| 1735516620 | 0.0137237 | 0 | 0.00 | 0.0137237 | 0.0137237 | 0.0137237 | 0 |
| 1735430220 | 0.0137237 | 0 | 0.00 | 0.0137237 | 0.0137237 | 0.0137237 | 0 |
| 1735343760 | 0.0137237 | 4.1E-5 | 0.30 | 0.0136813 | 0.013907 | 0.0136413 | 0 |
| 1735257420 | 0.0136824 | 5.2E-5 | 0.38 | 0.0136289 | 0.0141998 | 0.0136548 | 0 |
| 1735171020 | 0.0136305 | 2.6E-5 | 0.19 | 0.0135586 | 0.0137715 | 0.0135627 | 0 |
| 1735084620 | 0.0136049 | 1.3E-5 | 0.10 | 0.0135908 | 0.0137734 | 0.0135496 | 0 |
| 1734998220 | 0.0135924 | 7.6E-5 | 0.56 | 0.0135355 | 0.0136524 | 0.0135463 | 0 |
| 1734911820 | 0.0135168 | 0 | 0.00 | 0.0135168 | 0.0135168 | 0.0135168 | 0 |
| 1734825420 | 0.0135168 | 0 | 0.00 | 0.0135168 | 0.0135168 | 0.0135168 | 0 |
| 1734739020 | 0.0135168 | -1.4E-5 | -0.10 | 0.0135319 | 0.0136231 | 0.013482 | 0 |
| 1734652620 | 0.0135313 | 0.0001402 | 1.05 | 0.0133848 | 0.013564 | 0.0133652 | 0 |
| 1734566220 | 0.0133911 | 7.8E-5 | 0.59 | 0.0133353 | 0.0134273 | 0.0132707 | 0 |
| 1734479820 | 0.0133135 | -8.6E-5 | -0.64 | 0.0133989 | 0.0134333 | 0.0133027 | 0 |
| 1734393420 | 0.0133999 | -0.000111 | -0.82 | 0.0134964 | 0.0135038 | 0.0133833 | 0 |
| 1734307020 | 0.0135112 | 0 | 0.00 | 0.0135112 | 0.0135112 | 0.0135112 | 0 |
| 1734220620 | 0.0135112 | 0 | 0.00 | 0.0135112 | 0.0135112 | 0.0135112 | 0 |
| 1734134220 | 0.0135112 | -3.0E-6 | -0.02 | 0.0135166 | 0.0135492 | 0.0133733 | 0 |
| 1734047820 | 0.0135145 | 0.0001178 | 0.88 | 0.0133965 | 0.0135623 | 0.0134261 | 0 |
| 1733961420 | 0.0133967 | -6.3E-5 | -0.47 | 0.0134596 | 0.0134831 | 0.0132439 | 0 |
| 1733875020 | 0.0134598 | -5.9E-5 | -0.44 | 0.0135198 | 0.0135657 | 0.0134597 | 0 |
| 1733788620 | 0.0135184 | -7.2E-5 | -0.53 | 0.0135659 | 0.0135399 | 0.0134242 | 0 |
| 1733702220 | 0.0135902 | 0 | 0.00 | 0.0135902 | 0.0135902 | 0.0135902 | 0 |
| 1733615820 | 0.0135902 | 0 | 0.00 | 0.0135902 | 0.0135902 | 0.0135902 | 0 |
| 1733529420 | 0.0135902 | 3.3E-5 | 0.24 | 0.0135575 | 0.0135902 | 0.0135005 | 0 |
| 1733443020 | 0.0135576 | 3.7E-5 | 0.27 | 0.0135422 | 0.0136125 | 0.0134797 | 0 |
| 1733356620 | 0.0135203 | 3.5E-5 | 0.26 | 0.0135025 | 0.0135787 | 0.0134328 | 0 |
| 1733270220 | 0.0134851 | 3.4E-5 | 0.25 | 0.0134496 | 0.0136093 | 0.0134386 | 0 |
| 1733183820 | 0.013451 | 5.2E-5 | 0.39 | 0.0134345 | 0.0135033 | 0.013396 | 0 |
| 1733097420 | 0.0133988 | 0 | 0.00 | 0.0133988 | 0.0133988 | 0.0133988 | 0 |
| 1733011020 | 0.0133988 | 0 | 0.00 | 0.0133988 | 0.0133988 | 0.0133988 | 0 |
| 1732924620 | 0.0133988 | -1.6E-5 | -0.12 | 0.0134133 | 0.0134575 | 0.0133773 | 0 |
| 1732838220 | 0.0134148 | -0.001033 | -7.15 | 0.0134337 | 0.0134762 | 0.013414 | 0 |
| 1732751820 | 0.0144482 | 0.0009601 | 7.12 | 0.0134849 | 0.0144597 | 0.0135004 | 0 |
| 1732665420 | 0.0134881 | -2.4E-5 | -0.18 | 0.0135271 | 0.0135478 | 0.0134417 | 0 |
| 1732579020 | 0.0135123 | -2.8E-5 | -0.21 | 0.0134735 | 0.0135256 | 0.0134496 | 0 |
| 1732492620 | 0.0135403 | 0 | 0.00 | 0.0135403 | 0.0135403 | 0.0135403 | 0 |
| 1732406220 | 0.0135403 | 0 | 0.00 | 0.0135403 | 0.0135403 | 0.0135403 | 0 |
| 1732319820 | 0.0135403 | 7.9E-5 | 0.59 | 0.013469 | 0.0135869 | 0.0134938 | 0 |
| 1732233420 | 0.0134609 | 8.2E-5 | 0.61 | 0.0133777 | 0.0134779 | 0.0133849 | 0 |
| 1732147020 | 0.0133792 | -3.0E-7 | -0.00 | 0.013402 | 0.0134434 | 0.0133496 | 0 |
| 1732060620 | 0.0133795 | -6.9E-5 | -0.51 | 0.013449 | 0.0134833 | 0.013371 | 0 |
| 1731974220 | 0.013449 | -4.3E-5 | -0.32 | 0.0134831 | 0.0135207 | 0.0134317 | 0 |
| 1731887820 | 0.0134915 | 0 | 0.00 | 0.0134915 | 0.0134915 | 0.0134915 | 0 |
| 1731801420 | 0.0134915 | 0 | 0.00 | 0.0134915 | 0.0134915 | 0.0134915 | 0 |
| 1731715020 | 0.0134915 | 0.0001057 | 0.79 | 0.0133962 | 0.0135174 | 0.0133982 | 0 |
| 1731628620 | 0.0133858 | -1.3E-5 | -0.10 | 0.0133735 | 0.0134545 | 0.0133539 | 0 |
| 1731542220 | 0.0133989 | 5.1E-5 | 0.38 | 0.0133646 | 0.0134354 | 0.0133451 | 0 |
| 1731455820 | 0.0133483 | 0.0001148 | 0.87 | 0.013233 | 0.0133915 | 0.0132322 | 0 |
| 1731369420 | 0.0132335 | -8.0E-6 | -0.06 | 0.0132813 | 0.0132636 | 0.0131986 | 0 |
| 1731283020 | 0.0132419 | 0 | 0.00 | 0.0132419 | 0.0132419 | 0.0132419 | 0 |
| 1731196620 | 0.0132419 | 0 | 0.00 | 0.0132419 | 0.0132419 | 0.0132419 | 0 |
| 1731110220 | 0.0132419 | 1.9E-5 | 0.14 | 0.0132227 | 0.0132727 | 0.0131891 | 0 |
| 1731023820 | 0.0132233 | 3.9E-5 | 0.30 | 0.0131857 | 0.0134929 | 0.0130247 | 0 |
| 1730937420 | 0.0131842 | 5.6E-5 | 0.43 | 0.0131381 | 0.0132873 | 0.0131508 | 0 |
| 1730851020 | 0.0131277 | -7.6E-5 | -0.58 | 0.0132044 | 0.0132284 | 0.0129436 | 0 |
| 1730764620 | 0.0132039 | -5.0E-5 | -0.38 | 0.0132006 | 0.0132329 | 0.0131696 | 0 |
| 1730678220 | 0.0132541 | 0 | 0.00 | 0.0132541 | 0.0132541 | 0.0132541 | 0 |
| 1730591820 | 0.0132541 | 0 | 0.00 | 0.0132541 | 0.0132541 | 0.0132541 | 0 |
| 1730505420 | 0.0132541 | -5.5E-5 | -0.41 | 0.0133082 | 0.013339 | 0.0129255 | 0 |
| 1730419020 | 0.0133089 | 6.1E-5 | 0.46 | 0.0132508 | 0.0133458 | 0.0131888 | 0 |
| 1730332620 | 0.0132477 | 7.2E-5 | 0.55 | 0.0131753 | 0.0132734 | 0.0131586 | 0 |
| 1730246220 | 0.0131757 | -4.6E-5 | -0.35 | 0.013223 | 0.0132591 | 0.0131679 | 0 |
| 1730159820 | 0.013222 | 4.9E-5 | 0.37 | 0.0131765 | 0.0132909 | 0.0132009 | 0 |
| 1730073420 | 0.0131725 | 0 | 0.00 | 0.0131725 | 0.0131725 | 0.0131725 | 0 |
| 1729986960 | 0.0131725 | 0 | 0.00 | 0.0131725 | 0.0131725 | 0.0131725 | 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
