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 | -0.0024413 | -3.04532498394 | 0.0801655 | 0.0806487 | 0.0762794 | 0 | 0 | FX |
| 4 | 0.0035116 | 4.73181104017 | 0.0742126 | 0.0832103 | 0.0737998 | 0 | 0 | FX |
| 12 | 0.0088668 | 12.8770473471 | 0.0688574 | 0.0832103 | 0.0633982 | 0 | 0 | FX |
| 26 | 0.0034693 | 4.67214958205 | 0.0742549 | 0.0832103 | 0.0624475 | 0 | 0 | FX |
| 52 | 0.0027933 | 3.72783457826 | 0.0749309 | 0.0840745 | 0.0624475 | 0 | 0 | FX |
| 156 | 0.0085615 | 12.3787822049 | 0.0691627 | 0.1040486 | 0.0624475 | 0 | 0 | FX |
| 260 | -0.0176106 | -18.4723731523 | 0.0953348 | 0.1040486 | 0.0603998 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 0.0777241 | 0 | 0.00 | 0.0777241 | 0.0777241 | 0.0777241 | 0 |
| 1741391820 | 0.0777241 | 2.1E-5 | 0.03 | 0.0777059 | 0.0777241 | 0.0768395 | 0 |
| 1741305420 | 0.0777032 | 0.0012527 | 1.64 | 0.0762794 | 0.0777032 | 0.0762794 | 0 |
| 1741219020 | 0.0764505 | -0.001789 | -2.29 | 0.0782959 | 0.0785346 | 0.0764505 | 0 |
| 1741132620 | 0.0782395 | -0.001054 | -1.33 | 0.0792867 | 0.079934 | 0.0782395 | 0 |
| 1741046220 | 0.0792932 | -0.000872 | -1.09 | 0.0803864 | 0.0806487 | 0.0790886 | 0 |
| 1740959820 | 0.0801655 | 0 | 0.00 | 0.0801655 | 0.0801655 | 0.0801655 | 0 |
| 1740873420 | 0.0801655 | 0 | 0.00 | 0.0801655 | 0.0801655 | 0.0801655 | 0 |
| 1740787020 | 0.0801655 | -0.001623 | -1.98 | 0.0818639 | 0.0818639 | 0.0800734 | 0 |
| 1740700620 | 0.0817881 | -0.000133 | -0.16 | 0.0820058 | 0.0821636 | 0.0814004 | 0 |
| 1740614220 | 0.0819209 | -9.0E-6 | -0.01 | 0.0819359 | 0.0832103 | 0.0817251 | 0 |
| 1740527820 | 0.0819299 | 0.0006878 | 0.85 | 0.0812578 | 0.0826371 | 0.0812578 | 0 |
| 1740441420 | 0.0812421 | 0.0006563 | 0.81 | 0.0805531 | 0.0812421 | 0.0803393 | 0 |
| 1740355020 | 0.0805858 | 0 | 0.00 | 0.0805858 | 0.0805858 | 0.0805858 | 0 |
| 1740268620 | 0.0805858 | 0 | 0.00 | 0.0805858 | 0.0805858 | 0.0805858 | 0 |
| 1740182220 | 0.0805858 | 0.0004472 | 0.56 | 0.0802217 | 0.0816019 | 0.0796626 | 0 |
| 1740095820 | 0.0801386 | 0.0002896 | 0.36 | 0.0798741 | 0.0812702 | 0.0798741 | 0 |
| 1740009420 | 0.079849 | 0.0018995 | 2.44 | 0.0779741 | 0.0805889 | 0.0779258 | 0 |
| 1739923020 | 0.0779495 | 0.0001554 | 0.20 | 0.0778966 | 0.0783735 | 0.0772282 | 0 |
| 1739836620 | 0.0777941 | -0.00016 | -0.21 | 0.0772911 | 0.0780425 | 0.0771222 | 0 |
| 1739750220 | 0.0779539 | 0 | 0.00 | 0.0779539 | 0.0779539 | 0.0779539 | 0 |
| 1739663820 | 0.0779539 | 0 | 0.00 | 0.0779539 | 0.0779539 | 0.0779539 | 0 |
| 1739577420 | 0.0779539 | 0.0016407 | 2.15 | 0.0796654 | 0.0797316 | 0.0770291 | 0 |
| 1739491020 | 0.0763132 | -0.000109 | -0.14 | 0.0763132 | 0.0763132 | 0.0763132 | 0 |
| 1739404620 | 0.0764218 | 0.0018734 | 2.51 | 0.0745813 | 0.0768543 | 0.0745813 | 0 |
| 1739318220 | 0.0745484 | -0.000357 | -0.48 | 0.0749401 | 0.0755304 | 0.0745484 | 0 |
| 1739231820 | 0.074905 | 0.0003774 | 0.51 | 0.0742126 | 0.074905 | 0.0737998 | 0 |
| 1739145420 | 0.0745276 | 0 | 0.00 | 0.0745276 | 0.0745276 | 0.0745276 | 0 |
| 1739059020 | 0.0745276 | 0 | 0.00 | 0.0745276 | 0.0745276 | 0.0745276 | 0 |
| 1738972620 | 0.0745276 | 0.0002316 | 0.31 | 0.0742971 | 0.0745276 | 0.0732873 | 0 |
| 1738886220 | 0.074296 | 0.0011572 | 1.58 | 0.0731439 | 0.0746311 | 0.0731439 | 0 |
| 1738799820 | 0.0731388 | 0.001757 | 2.46 | 0.0714076 | 0.0735739 | 0.0714076 | 0 |
| 1738713420 | 0.0713818 | -0.000941 | -1.30 | 0.0724662 | 0.0731271 | 0.0713818 | 0 |
| 1738627020 | 0.0723232 | -0.000432 | -0.59 | 0.0732737 | 0.0732737 | 0.0722932 | 0 |
| 1738540620 | 0.0727549 | 0 | 0.00 | 0.0727549 | 0.0727549 | 0.0727549 | 0 |
| 1738454220 | 0.0727549 | 0 | 0.00 | 0.0727549 | 0.0727549 | 0.0727549 | 0 |
| 1738367820 | 0.0727549 | -0.000158 | -0.22 | 0.0733521 | 0.0734292 | 0.072675 | 0 |
| 1738281420 | 0.0729125 | 0.0007347 | 1.02 | 0.0721873 | 0.0735553 | 0.0721873 | 0 |
| 1738195020 | 0.0721778 | -0.0008 | -1.10 | 0.0729937 | 0.0732224 | 0.0716946 | 0 |
| 1738108620 | 0.0729781 | -8.1E-5 | -0.11 | 0.0734142 | 0.0734142 | 0.0724256 | 0 |
| 1738022220 | 0.0730592 | 0.0004644 | 0.64 | 0.072676 | 0.0734697 | 0.0723111 | 0 |
| 1737935820 | 0.0725948 | 0 | 0.00 | 0.0725948 | 0.0725948 | 0.0725948 | 0 |
| 1737849420 | 0.0725948 | 0 | 0.00 | 0.0725948 | 0.0725948 | 0.0725948 | 0 |
| 1737763020 | 0.0725948 | 0.0009082 | 1.27 | 0.0716984 | 0.0727175 | 0.0716984 | 0 |
| 1737676620 | 0.0716866 | -0.000572 | -0.79 | 0.0722788 | 0.0728341 | 0.0714718 | 0 |
| 1737590220 | 0.0722584 | 0.0003467 | 0.48 | 0.0720369 | 0.0732167 | 0.0720369 | 0 |
| 1737503820 | 0.0719117 | 0.0009832 | 1.39 | 0.0712282 | 0.0726286 | 0.0708474 | 0 |
| 1737417420 | 0.0709285 | 0.000227 | 0.32 | 0.070878 | 0.0711194 | 0.07023 | 0 |
| 1737331020 | 0.0707015 | 0 | 0.00 | 0.0707015 | 0.0707015 | 0.0707015 | 0 |
| 1737244620 | 0.0707015 | 0 | 0.00 | 0.0707015 | 0.0707015 | 0.0707015 | 0 |
| 1737158220 | 0.0707015 | 0.0008114 | 1.16 | 0.0698537 | 0.0709981 | 0.0698537 | 0 |
| 1737071820 | 0.0698901 | -0.000866 | -1.22 | 0.0707713 | 0.070979 | 0.0698901 | 0 |
| 1736985420 | 0.070756 | 0.0007501 | 1.07 | 0.0709822 | 0.0709822 | 0.0700165 | 0 |
| 1736899020 | 0.0700059 | -0.000737 | -1.04 | 0.0708185 | 0.0708303 | 0.0700059 | 0 |
| 1736812620 | 0.0707429 | -0.000846 | -1.18 | 0.0709871 | 0.0716042 | 0.0707429 | 0 |
| 1736726220 | 0.0715886 | 0 | 0.00 | 0.0715886 | 0.0715886 | 0.0715886 | 0 |
| 1736639820 | 0.0715886 | 0 | 0.00 | 0.0715886 | 0.0715886 | 0.0715886 | 0 |
| 1736553420 | 0.0715886 | 0.000757 | 1.07 | 0.0708278 | 0.0715886 | 0.0704559 | 0 |
| 1736467020 | 0.0708316 | 0.0016228 | 2.34 | 0.0692263 | 0.070867 | 0.0692263 | 0 |
| 1736380620 | 0.0692088 | 0.0019762 | 2.94 | 0.0671662 | 0.0693193 | 0.0671662 | 0 |
| 1736294220 | 0.0672326 | 0.0004642 | 0.70 | 0.0668187 | 0.0672459 | 0.0668187 | 0 |
| 1736207820 | 0.0667684 | 0.001196 | 1.82 | 0.0664241 | 0.0671424 | 0.0655724 | 0 |
| 1736121420 | 0.0655724 | 0 | 0.00 | 0.0655724 | 0.0655724 | 0.0655724 | 0 |
| 1736035020 | 0.0655724 | 0 | 0.00 | 0.0655724 | 0.0655724 | 0.0655724 | 0 |
| 1735948620 | 0.0655724 | 0.0001013 | 0.15 | 0.0654622 | 0.0656422 | 0.0650189 | 0 |
| 1735862220 | 0.0654711 | -0.000599 | -0.91 | 0.0633982 | 0.0660697 | 0.0633982 | 0 |
| 1735775820 | 0.0660697 | -0.000362 | -0.54 | 0.0660697 | 0.0660697 | 0.0660697 | 0 |
| 1735689420 | 0.0664318 | 0 | 0.00 | 0.0664318 | 0.0664318 | 0.0664318 | 0 |
| 1735603020 | 0.0664318 | -0.002852 | -4.12 | 0.0663572 | 0.0692839 | 0.0655766 | 0 |
| 1735516620 | 0.0692839 | 0 | 0.00 | 0.0692839 | 0.0692839 | 0.0692839 | 0 |
| 1735430220 | 0.0692839 | 0 | 0.00 | 0.0692839 | 0.0692839 | 0.0692839 | 0 |
| 1735343760 | 0.0692839 | -0.0024 | -3.35 | 0.071636 | 0.0718501 | 0.0691051 | 0 |
| 1735257420 | 0.0716839 | -3.2E-5 | -0.04 | 0.071756 | 0.071756 | 0.0716437 | 0 |
| 1735171020 | 0.071716 | -7.9E-5 | -0.11 | 0.071737 | 0.071737 | 0.071716 | 0 |
| 1735084620 | 0.0717955 | 0.0009806 | 1.38 | 0.0708534 | 0.0720499 | 0.0708534 | 0 |
| 1734998220 | 0.0708149 | 0.0013729 | 1.98 | 0.0697598 | 0.0718461 | 0.069442 | 0 |
| 1734911820 | 0.069442 | 0 | 0.00 | 0.069442 | 0.069442 | 0.069442 | 0 |
| 1734825420 | 0.069442 | 4.7E-5 | 0.07 | 0.069442 | 0.069442 | 0.0693951 | 0 |
| 1734739020 | 0.0693951 | -0.000123 | -0.18 | 0.069523 | 0.0702923 | 0.0688123 | 0 |
| 1734652620 | 0.0695181 | 0.0006865 | 1.00 | 0.068652 | 0.0697191 | 0.068652 | 0 |
| 1734566220 | 0.0688316 | 0.0008792 | 1.29 | 0.0679057 | 0.0694907 | 0.0679057 | 0 |
| 1734479820 | 0.0679524 | -0.000529 | -0.77 | 0.0684127 | 0.0693425 | 0.0678214 | 0 |
| 1734393420 | 0.0684812 | 0.0004762 | 0.70 | 0.0688574 | 0.0692763 | 0.0678665 | 0 |
| 1734307020 | 0.068005 | 0 | 0.00 | 0.068005 | 0.068005 | 0.068005 | 0 |
| 1734220620 | 0.068005 | 0 | 0.00 | 0.068005 | 0.068005 | 0.068005 | 0 |
| 1734134220 | 0.068005 | 0.0001893 | 0.28 | 0.0678448 | 0.0687576 | 0.0678448 | 0 |
| 1734047820 | 0.0678157 | 0.0004727 | 0.70 | 0.0672871 | 0.0689858 | 0.0671212 | 0 |
| 1733961420 | 0.067343 | -0.001364 | -1.99 | 0.0686643 | 0.0695277 | 0.0652868 | 0 |
| 1733875020 | 0.068707 | -0.001961 | -2.77 | 0.0706862 | 0.0707759 | 0.068707 | 0 |
| 1733788620 | 0.070668 | 0.0004624 | 0.66 | 0.0711264 | 0.0714388 | 0.0699533 | 0 |
| 1733702220 | 0.0702056 | 0 | 0.00 | 0.0702056 | 0.0702056 | 0.0702056 | 0 |
| 1733615820 | 0.0702056 | 0 | 0.00 | 0.0702056 | 0.0702056 | 0.0702056 | 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
