Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0071216 | -0.482067496625 | 1.4773035 | 1.5032998 | 1.463274 | 0 | 0 | FX |
| 4 | -0.1186848 | -7.46977704297 | 1.5888667 | 1.5407955 | 1.457264 | 0 | 0 | FX |
| 12 | -0.0110459 | -0.745725944382 | 1.4812278 | 1.5923887 | 1.4075719 | 0 | 0 | FX |
| 26 | 0.0695778 | 4.9676992949 | 1.4006041 | 1.645546 | 1.3768846 | 0 | 0 | FX |
| 52 | 0.2061223 | 16.3063751108 | 1.2640596 | 1.645546 | 1.2574611 | 0 | 0 | FX |
| 156 | 0.2885031 | 24.4146801991 | 1.1816788 | 1.645546 | 1.0298225 | 0 | 0 | FX |
| 260 | 0.2885031 | 24.4146801991 | 1.1816788 | 1.645546 | 1.0298225 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743551820 | 1.4665474 | -0.01 | -0.43 | 1.4739762 | 1.481949 | 1.4637412 | 0 |
| 1743465420 | 1.472911 | -0.02 | -1.26 | 1.4911 | 1.5032998 | 1.471944 | 0 |
| 1743379020 | 1.4917679 | 0 | 0.00 | 1.4917679 | 1.4917679 | 1.4917679 | 0 |
| 1743292620 | 1.4917679 | 0 | 0.00 | 1.4917679 | 1.4917679 | 1.4917679 | 0 |
| 1743206220 | 1.4917679 | 0.01 | 0.73 | 1.4794871 | 1.498107 | 1.4777303 | 0 |
| 1743119820 | 1.4809348 | 0.01 | 0.60 | 1.4724361 | 1.4866388 | 1.4700059 | 0 |
| 1743033420 | 1.4720562 | -0 | -0.27 | 1.4773035 | 1.4819138 | 1.469675 | 0 |
| 1742947020 | 1.4760406 | -0.01 | -1.00 | 1.4889934 | 1.5046943 | 1.4741006 | 0 |
| 1742860620 | 1.4909155 | 0.01 | 0.82 | 1.4790636 | 1.4966951 | 1.4770342 | 0 |
| 1742774220 | 1.4787988 | 0 | 0.00 | 1.4787988 | 1.4787988 | 1.4787988 | 0 |
| 1742687820 | 1.4787988 | 0 | 0.00 | 1.4787988 | 1.4787988 | 1.4787988 | 0 |
| 1742601420 | 1.4787988 | 0.01 | 0.68 | 1.4695932 | 1.4799657 | 1.4634252 | 0 |
| 1742515020 | 1.4688575 | -0 | -0.24 | 1.4753529 | 1.4727828 | 1.4572639 | 0 |
| 1742428620 | 1.4724361 | -0.01 | -0.83 | 1.4844776 | 1.4895034 | 1.4657442 | 0 |
| 1742342220 | 1.4847577 | 0 | 0.03 | 1.4826671 | 1.4926103 | 1.4792519 | 0 |
| 1742255820 | 1.4842917 | -0.01 | -0.71 | 1.4937584 | 1.5131505 | 1.478677 | 0 |
| 1742169420 | 1.4948378 | 0 | 0.00 | 1.4948378 | 1.4948378 | 1.4948378 | 0 |
| 1742083020 | 1.4948378 | 0 | 0.00 | 1.4948378 | 1.4948378 | 1.4948378 | 0 |
| 1741996620 | 1.4948378 | -0.01 | -0.70 | 1.5048124 | 1.5407955 | 1.4865339 | 0 |
| 1741910220 | 1.5054001 | -0 | -0.08 | 1.5073893 | 1.5102709 | 1.4973853 | 0 |
| 1741823820 | 1.5066444 | -0 | -0.24 | 1.5100401 | 1.5170861 | 1.5017382 | 0 |
| 1741737420 | 1.5102325 | -0 | -0.06 | 1.5129758 | 1.538664 | 1.5091676 | 0 |
| 1741651020 | 1.511214 | 0.01 | 0.61 | 1.5067483 | 1.5178919 | 1.4905987 | 0 |
| 1741564620 | 1.5019889 | 0 | 0.00 | 1.5019889 | 1.5019889 | 1.5019889 | 0 |
| 1741478220 | 1.5019889 | 0 | 0.00 | 1.5019889 | 1.5019889 | 1.5019889 | 0 |
| 1741391820 | 1.5019889 | 0.01 | 0.82 | 1.4902732 | 1.5099488 | 1.4913088 | 0 |
| 1741305420 | 1.4897745 | -0.01 | -0.66 | 1.4920908 | 1.5051096 | 1.4838666 | 0 |
| 1741219020 | 1.4997024 | -0.09 | -5.67 | 1.5888667 | 1.4997024 | 1.4997024 | 0 |
| 1741132620 | 1.5898498 | 0.07 | 4.80 | 1.5176961 | 1.5923887 | 1.5197672 | 0 |
| 1741046220 | 1.5169621 | 0.06 | 4.15 | 1.4674354 | 1.5192083 | 1.461127 | 0 |
| 1740959820 | 1.4565437 | 0 | 0.00 | 1.4565437 | 1.4565437 | 1.4565437 | 0 |
| 1740873420 | 1.4565437 | 0 | 0.00 | 1.4565437 | 1.4565437 | 1.4565437 | 0 |
| 1740787020 | 1.4565437 | -0 | -0.11 | 1.4582806 | 1.4761922 | 1.4541982 | 0 |
| 1740700620 | 1.458181 | -0.01 | -0.82 | 1.469011 | 1.4773887 | 1.451204 | 0 |
| 1740614220 | 1.4702602 | 0.01 | 0.78 | 1.4586131 | 1.4743773 | 1.4510008 | 0 |
| 1740527820 | 1.4588279 | -0 | -0.01 | 1.4593563 | 1.477393 | 1.4557595 | 0 |
| 1740441420 | 1.4590019 | 0.02 | 1.24 | 1.444344 | 1.4618812 | 1.4390628 | 0 |
| 1740355020 | 1.4411604 | 0 | 0.00 | 1.4411604 | 1.4411604 | 1.4411604 | 0 |
| 1740268620 | 1.4411604 | 0 | 0.00 | 1.4411604 | 1.4411604 | 1.4411604 | 0 |
| 1740182220 | 1.4411604 | 0 | 0.17 | 1.4386095 | 1.4417094 | 1.4296943 | 0 |
| 1740095820 | 1.4386699 | 0.01 | 0.81 | 1.4279652 | 1.440646 | 1.4263497 | 0 |
| 1740009420 | 1.4270727 | -0.01 | -0.40 | 1.4318574 | 1.4344143 | 1.4189904 | 0 |
| 1739923020 | 1.432852 | -0.01 | -0.53 | 1.4396039 | 1.4419974 | 1.426857 | 0 |
| 1739836620 | 1.4404664 | 0 | 0.25 | 1.4343387 | 1.4463943 | 1.4329573 | 0 |
| 1739750220 | 1.4368049 | 0 | 0.00 | 1.4368049 | 1.4368049 | 1.4368049 | 0 |
| 1739663820 | 1.4368049 | 0 | 0.00 | 1.4368049 | 1.4368049 | 1.4368049 | 0 |
| 1739577420 | 1.4368049 | -0.01 | -0.70 | 1.4464814 | 1.4596207 | 1.4367528 | 0 |
| 1739491020 | 1.446898 | 0.01 | 0.57 | 1.4396047 | 1.4489302 | 1.4348443 | 0 |
| 1739404620 | 1.438737 | 0.01 | 0.45 | 1.4314492 | 1.4433527 | 1.4261441 | 0 |
| 1739318220 | 1.4322705 | 0.01 | 0.52 | 1.4238251 | 1.4375651 | 1.423567 | 0 |
| 1739231820 | 1.4247915 | -0 | -0.34 | 1.4289578 | 1.4473907 | 1.4219108 | 0 |
| 1739145420 | 1.4296897 | 0 | 0.00 | 1.4296897 | 1.4296897 | 1.4296897 | 0 |
| 1739059020 | 1.4296897 | 0 | 0.00 | 1.4296897 | 1.4296897 | 1.4296897 | 0 |
| 1738972620 | 1.4296897 | 0 | 0.14 | 1.4288517 | 1.4344558 | 1.4171362 | 0 |
| 1738886220 | 1.4277583 | -0.01 | -0.66 | 1.4362919 | 1.4358607 | 1.4227179 | 0 |
| 1738799820 | 1.4372602 | 0.02 | 1.27 | 1.4183254 | 1.4430344 | 1.4187346 | 0 |
| 1738713420 | 1.4191727 | 0 | 0.09 | 1.4170399 | 1.4365306 | 1.4075719 | 0 |
| 1738627020 | 1.4178279 | -0.02 | -1.29 | 1.4166052 | 1.4323363 | 1.4090437 | 0 |
| 1738540620 | 1.436366 | 0 | 0.00 | 1.436366 | 1.436366 | 1.436366 | 0 |
| 1738454220 | 1.436366 | 0 | 0.00 | 1.436366 | 1.436366 | 1.436366 | 0 |
| 1738367820 | 1.436366 | -0.02 | -1.18 | 1.4547199 | 1.4548817 | 1.4314619 | 0 |
| 1738281420 | 1.4535285 | 0 | 0.00 | 1.4528261 | 1.4713289 | 1.4483133 | 0 |
| 1738195020 | 1.453494 | 0 | 0.00 | 1.4543824 | 1.4579279 | 1.4415335 | 0 |
| 1738108620 | 1.453494 | -0.01 | -0.50 | 1.4608884 | 1.4665843 | 1.4528372 | 0 |
| 1738022220 | 1.460781 | -0.01 | -0.83 | 1.4701839 | 1.4942574 | 1.4580909 | 0 |
| 1737935820 | 1.4730676 | 0 | 0.00 | 1.4730676 | 1.4730676 | 1.4730676 | 0 |
| 1737849420 | 1.4730676 | 0 | 0.00 | 1.4730676 | 1.4730676 | 1.4730676 | 0 |
| 1737763020 | 1.4730676 | 0.01 | 0.61 | 1.4641481 | 1.4886102 | 1.4594723 | 0 |
| 1737676620 | 1.4641829 | 0 | 0.07 | 1.4644724 | 1.4764479 | 1.4551772 | 0 |
| 1737590220 | 1.4631512 | -0.01 | -0.72 | 1.4755011 | 1.4910492 | 1.4587634 | 0 |
| 1737503820 | 1.4737906 | -0 | -0.30 | 1.4790391 | 1.483996 | 1.4655141 | 0 |
| 1737417420 | 1.478179 | 0.01 | 0.99 | 1.465828 | 1.483153 | 1.4688367 | 0 |
| 1737331020 | 1.4636491 | 0 | 0.00 | 1.4636491 | 1.4636491 | 1.4636491 | 0 |
| 1737244620 | 1.4636491 | 0 | 0.00 | 1.4636491 | 1.4636491 | 1.4636491 | 0 |
| 1737158220 | 1.4636491 | 0 | 0.14 | 1.4618017 | 1.49956 | 1.4553442 | 0 |
| 1737071820 | 1.4615926 | 0.01 | 0.54 | 1.4525099 | 1.4664054 | 1.4435588 | 0 |
| 1736985420 | 1.4537727 | -0.01 | -0.67 | 1.4628422 | 1.4783639 | 1.4514514 | 0 |
| 1736899020 | 1.4635889 | -0 | -0.12 | 1.4642972 | 1.474691 | 1.4517697 | 0 |
| 1736812620 | 1.4654057 | -0 | -0.14 | 1.4695987 | 1.4832076 | 1.4492117 | 0 |
| 1736726220 | 1.4675084 | 0 | 0.00 | 1.4675084 | 1.4675084 | 1.4675084 | 0 |
| 1736639820 | 1.4675084 | 0 | 0.00 | 1.4675084 | 1.4675084 | 1.4675084 | 0 |
| 1736553420 | 1.4675084 | 0.01 | 0.64 | 1.4586065 | 1.4780374 | 1.4554974 | 0 |
| 1736467020 | 1.4581104 | -0.02 | -1.05 | 1.4730039 | 1.4847748 | 1.4574607 | 0 |
| 1736380620 | 1.4735185 | -0.01 | -0.56 | 1.4812278 | 1.4855703 | 1.4637587 | 0 |
| 1736294220 | 1.4817423 | -0.01 | -0.80 | 1.4939333 | 1.5085237 | 1.4728593 | 0 |
| 1736207820 | 1.4936874 | 0 | 0.08 | 1.4930417 | 1.5188961 | 1.488871 | 0 |
| 1736121420 | 1.4924556 | 0 | 0.00 | 1.4924556 | 1.4924556 | 1.4924556 | 0 |
| 1736035020 | 1.4924556 | 0 | 0.00 | 1.4924556 | 1.4924556 | 1.4924556 | 0 |
| 1735948620 | 1.4924556 | 0.01 | 0.89 | 1.4778293 | 1.4941654 | 1.4771726 | 0 |
| 1735862220 | 1.4793174 | -0.05 | -3.01 | 1.5240975 | 1.5425488 | 1.4755137 | 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
