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 | -0.0024046 | -0.267441177622 | 0.8991136 | 0.9003208 | 0.8734909 | 0 | 0 | FX |
| 4 | -0.0190433 | -2.07952521659 | 0.9157523 | 0.9243029 | 0.8734909 | 0 | 0 | FX |
| 12 | -0.0512664 | -5.40798843514 | 0.9479754 | 0.9666234 | 0.8734909 | 0 | 0 | FX |
| 26 | -0.0397223 | -4.24188085127 | 0.9364313 | 0.9666234 | 0.8734909 | 0 | 0 | FX |
| 52 | -0.0235222 | -2.55611850587 | 0.9202312 | 0.9666234 | 0.8734909 | 0 | 0 | FX |
| 156 | 0.0148768 | 1.68703297521 | 0.8818322 | 0.9666234 | 0.725752 | 0 | 0 | FX |
| 260 | -0.0436302 | -4.63983634842 | 0.9403392 | 11.758018 | 0.725752 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.8946142 | 0.0048667 | 0.55 | 0.889674 | 0.8996082 | 0.8891059 | 0 |
| 1732579020 | 0.8897475 | 0.0071807 | 0.81 | 0.8868642 | 0.8962487 | 0.885177 | 0 |
| 1732492620 | 0.8825668 | 0 | 0.00 | 0.8825668 | 0.8825668 | 0.8825668 | 0 |
| 1732406220 | 0.8825668 | 0 | 0.00 | 0.8825668 | 0.8825668 | 0.8825668 | 0 |
| 1732319820 | 0.8825668 | -0.002589 | -0.29 | 0.8852848 | 0.8889909 | 0.8734909 | 0 |
| 1732233420 | 0.8851562 | -0.008099 | -0.91 | 0.8932736 | 0.8944759 | 0.8843482 | 0 |
| 1732147020 | 0.8932552 | -0.005693 | -0.63 | 0.8991136 | 0.8992911 | 0.8898577 | 0 |
| 1732060620 | 0.8989483 | -0.002883 | -0.32 | 0.9016847 | 0.901659 | 0.8915523 | 0 |
| 1731974220 | 0.9018316 | 0.007205 | 0.81 | 0.8947 | 0.9032825 | 0.8927288 | 0 |
| 1731887820 | 0.8946266 | -0.001842 | -0.21 | 0.8941124 | 0.8964691 | 0.8926799 | 0 |
| 1731801420 | 0.8964691 | 0 | 0.00 | 0.8964691 | 0.8964691 | 0.8964691 | 0 |
| 1731715020 | 0.8964691 | 0.0020753 | 0.23 | 0.8943571 | 0.9006403 | 0.8942469 | 0 |
| 1731628620 | 0.8943938 | 0.0005693 | 0.06 | 0.8939347 | 0.8991687 | 0.8875524 | 0 |
| 1731542220 | 0.8938245 | -0.002075 | -0.23 | 0.8957896 | 0.9025185 | 0.8921264 | 0 |
| 1731455820 | 0.8958997 | -0.001873 | -0.21 | 0.897773 | 0.8978256 | 0.8934364 | 0 |
| 1731369420 | 0.897773 | -0.011674 | -1.28 | 0.9094102 | 0.9097408 | 0.8958214 | 0 |
| 1731283020 | 0.9094469 | -0.00098 | -0.11 | 0.9098326 | 0.9104265 | 0.9088592 | 0 |
| 1731196620 | 0.9104265 | 0 | 0.00 | 0.9104265 | 0.9104265 | 0.9104265 | 0 |
| 1731110220 | 0.9104265 | -0.008907 | -0.97 | 0.9193702 | 0.9184653 | 0.906882 | 0 |
| 1731023820 | 0.9193335 | 0.0135717 | 1.50 | 0.9058903 | 0.9217026 | 0.9062576 | 0 |
| 1730937420 | 0.9057618 | -0.016235 | -1.76 | 0.9218311 | 0.9082227 | 0.8985247 | 0 |
| 1730851020 | 0.9219964 | 0.0051789 | 0.56 | 0.9166889 | 0.9223637 | 0.9160645 | 0 |
| 1730764620 | 0.9168175 | 3.7E-5 | 0.00 | 0.9167073 | 0.9243029 | 0.9167073 | 0 |
| 1730678220 | 0.9167808 | 0.0047566 | 0.52 | 0.91634 | 0.9175154 | 0.9120242 | 0 |
| 1730591820 | 0.9120242 | 0 | 0.00 | 0.9120242 | 0.9120242 | 0.9120242 | 0 |
| 1730505420 | 0.9120242 | -0.006281 | -0.68 | 0.918305 | 0.9198343 | 0.9119875 | 0 |
| 1730419020 | 0.918305 | 0.0023139 | 0.25 | 0.9160094 | 0.919768 | 0.9149259 | 0 |
| 1730332620 | 0.9159911 | 0.0002388 | 0.03 | 0.9157523 | 0.921296 | 0.9134701 | 0 |
| 1730246220 | 0.9157523 | 0.0022405 | 0.25 | 0.9135669 | 0.9159176 | 0.9096527 | 0 |
| 1730159820 | 0.9135118 | 0.0009366 | 0.10 | 0.9126486 | 0.9144117 | 0.9098388 | 0 |
| 1730073420 | 0.9125752 | -0.000294 | -0.03 | 0.912869 | 0.9129792 | 0.9117304 | 0 |
| 1729986960 | 0.912869 | 0 | 0.00 | 0.912869 | 0.912869 | 0.912869 | 0 |
| 1729900620 | 0.912869 | -0.002038 | -0.22 | 0.9149626 | 0.9162139 | 0.9115467 | 0 |
| 1729814220 | 0.9149075 | 0.0038383 | 0.42 | 0.9109774 | 0.9157523 | 0.9103356 | 0 |
| 1729727820 | 0.9110692 | -0.006207 | -0.68 | 0.9171848 | 0.9179486 | 0.9094164 | 0 |
| 1729641420 | 0.9172766 | -0.002277 | -0.25 | 0.9195355 | 0.9234213 | 0.9167257 | 0 |
| 1729555020 | 0.9195539 | -0.00764 | -0.82 | 0.9272855 | 0.9272121 | 0.9192049 | 0 |
| 1729468620 | 0.9271937 | -9.2E-5 | -0.01 | 0.9266244 | 0.9275794 | 0.9260551 | 0 |
| 1729382220 | 0.9272855 | 0 | 0.00 | 0.9272855 | 0.9272855 | 0.9272855 | 0 |
| 1729295820 | 0.9272855 | 0.0040954 | 0.44 | 0.9231718 | 0.9274692 | 0.9234852 | 0 |
| 1729209420 | 0.9231901 | -0.004591 | -0.49 | 0.9278181 | 0.9277517 | 0.9190213 | 0 |
| 1729123020 | 0.9277814 | -0.003324 | -0.36 | 0.931032 | 0.9320421 | 0.9274508 | 0 |
| 1729036620 | 0.9311055 | -0.002314 | -0.25 | 0.9337133 | 0.9342826 | 0.9305583 | 0 |
| 1728950220 | 0.9334194 | -0.000857 | -0.09 | 0.9342402 | 0.936831 | 0.9315038 | 0 |
| 1728863820 | 0.9342769 | -0.001567 | -0.17 | 0.9351952 | 0.9358436 | 0.9341484 | 0 |
| 1728777420 | 0.9358436 | 0 | 0.00 | 0.9358436 | 0.9358436 | 0.9358436 | 0 |
| 1728691020 | 0.9358436 | 0.0024058 | 0.26 | 0.9333827 | 0.9379658 | 0.9330483 | 0 |
| 1728604620 | 0.9334378 | -0.001781 | -0.19 | 0.9351825 | 0.9359184 | 0.9304456 | 0 |
| 1728518220 | 0.9352192 | -0.001818 | -0.19 | 0.9369639 | 0.9387269 | 0.9332909 | 0 |
| 1728431820 | 0.9370373 | 0.0046279 | 0.50 | 0.932391 | 0.9374597 | 0.9325994 | 0 |
| 1728345420 | 0.9324094 | -0.001124 | -0.12 | 0.9333865 | 0.9346106 | 0.9305266 | 0 |
| 1728259020 | 0.9335334 | -0.000676 | -0.07 | 0.9334783 | 0.9342091 | 0.9332212 | 0 |
| 1728172620 | 0.9342091 | 0 | 0.00 | 0.9342091 | 0.9342091 | 0.9342091 | 0 |
| 1728086220 | 0.9342091 | -0.006611 | -0.70 | 0.9407471 | 0.9415235 | 0.9315829 | 0 |
| 1727999820 | 0.9408205 | -0.004114 | -0.44 | 0.9447874 | 0.9443688 | 0.9388922 | 0 |
| 1727913420 | 0.9449343 | -0.002626 | -0.28 | 0.9478176 | 0.9490664 | 0.9430794 | 0 |
| 1727827020 | 0.9475605 | -0.007401 | -0.78 | 0.9549065 | 0.9557383 | 0.9456689 | 0 |
| 1727740620 | 0.9549616 | -0.004518 | -0.47 | 0.9596079 | 0.9620924 | 0.9533822 | 0 |
| 1727654220 | 0.9594794 | 0.0005693 | 0.06 | 0.9593325 | 0.9600854 | 0.958653 | 0 |
| 1727567760 | 0.9589101 | 0 | 0.00 | 0.9589101 | 0.9589101 | 0.9589101 | 0 |
| 1727481360 | 0.9589101 | -0.001543 | -0.16 | 0.9603976 | 0.9632809 | 0.9554797 | 0 |
| 1727395020 | 0.9604527 | 0.0029935 | 0.31 | 0.9572939 | 0.9614261 | 0.9566512 | 0 |
| 1727308620 | 0.9574592 | -0.008595 | -0.89 | 0.966054 | 0.9666234 | 0.9566879 | 0 |
| 1727222220 | 0.966054 | 0.0104129 | 1.09 | 0.9555676 | 0.966201 | 0.9548855 | 0 |
| 1727135820 | 0.9556411 | -0.004261 | -0.44 | 0.9597365 | 0.9607177 | 0.9514709 | 0 |
| 1727049420 | 0.9599018 | -0.000357 | -0.04 | 0.9599018 | 0.9605996 | 0.9595345 | 0 |
| 1726963020 | 0.9602586 | 0 | 0.00 | 0.9602586 | 0.9602586 | 0.9602586 | 0 |
| 1726876620 | 0.9602586 | 0.0013669 | 0.14 | 0.9587999 | 0.9612687 | 0.9567509 | 0 |
| 1726790220 | 0.9588917 | 0.0029935 | 0.31 | 0.9557146 | 0.9623443 | 0.9551452 | 0 |
| 1726703820 | 0.9558982 | -7.3E-5 | -0.01 | 0.9558798 | 0.9632626 | 0.9538244 | 0 |
| 1726617420 | 0.9559717 | -3.7E-5 | -0.00 | 0.9559349 | 0.9592459 | 0.9535922 | 0 |
| 1726531020 | 0.9560084 | 0.004628 | 0.49 | 0.9512335 | 0.9579367 | 0.9521517 | 0 |
| 1726444620 | 0.9513804 | 0.0011386 | 0.12 | 0.9503703 | 0.9516559 | 0.9499112 | 0 |
| 1726358220 | 0.9502418 | 0 | 0.00 | 0.9502418 | 0.9502418 | 0.9502418 | 0 |
| 1726271820 | 0.9502418 | 0.0007163 | 0.08 | 0.9495439 | 0.9525007 | 0.9481981 | 0 |
| 1726185420 | 0.9495255 | 0.0066114 | 0.70 | 0.943006 | 0.9495806 | 0.9393373 | 0 |
| 1726099020 | 0.9429141 | -0.002792 | -0.30 | 0.946128 | 0.9490783 | 0.9409675 | 0 |
| 1726012620 | 0.9457056 | -0.002196 | -0.23 | 0.9479751 | 0.9489643 | 0.9439677 | 0 |
| 1725926220 | 0.9479017 | -0.003283 | -0.35 | 0.95113 | 0.9505724 | 0.9464338 | 0 |
| 1725839820 | 0.9511851 | 0.000404 | 0.04 | 0.9511484 | 0.9514789 | 0.9507627 | 0 |
| 1725753420 | 0.9507811 | 0 | 0.00 | 0.9507811 | 0.9507811 | 0.9507811 | 0 |
| 1725667020 | 0.9507811 | -0.002124 | -0.22 | 0.9529598 | 0.9584077 | 0.9494588 | 0 |
| 1725580620 | 0.9529047 | 0.0008184 | 0.09 | 0.9520495 | 0.95689 | 0.9502894 | 0 |
| 1725494220 | 0.9520863 | 0.0039456 | 0.42 | 0.9479754 | 0.9529311 | 0.947284 | 0 |
| 1725407820 | 0.9481407 | -0.003728 | -0.39 | 0.9519054 | 0.9518884 | 0.945724 | 0 |
| 1725321420 | 0.9518687 | 0.0043082 | 0.45 | 0.9458268 | 0.9529771 | 0.9471265 | 0 |
| 1725235020 | 0.9475605 | 0 | 0.00 | 0.9475605 | 0.9475605 | 0.9475605 | 0 |
| 1725148620 | 0.9475605 | 0 | 0.00 | 0.9475605 | 0.9475605 | 0.9475605 | 0 |
| 1725062220 | 0.9475605 | -0.002148 | -0.23 | 0.9498 | 0.9524024 | 0.9469728 | 0 |
| 1724975820 | 0.9497082 | -0.000949 | -0.10 | 0.9507301 | 0.9534809 | 0.9469912 | 0 |
| 1724889420 | 0.9506567 | -0.007842 | -0.82 | 0.9584432 | 0.9578372 | 0.9477548 | 0 |
| 1724803020 | 0.9584983 | 0.0008631 | 0.09 | 0.9576535 | 0.9598114 | 0.9557513 | 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
