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 | 0.0017022 | 3.1759240256 | 0.053597 | 0.056058 | 0.053597 | 0 | 0 | FX |
| 4 | -0.0011901 | -2.10677066276 | 0.0564893 | 0.057345 | 0.0535923 | 0 | 0 | FX |
| 12 | -0.0033831 | -5.76511145609 | 0.0586823 | 0.060835 | 0.0522143 | 0 | 0 | FX |
| 26 | 0.0001448 | 0.262535717912 | 0.0551544 | 0.060835 | 0.0506248 | 0 | 0 | FX |
| 52 | -0.0023607 | -4.09417983729 | 0.0576599 | 0.060835 | 0.0506248 | 0 | 0 | FX |
| 156 | 0.0043431 | 8.52321900616 | 0.0509561 | 0.0764455 | 0.0506248 | 0 | 0 | FX |
| 260 | -0.0010863 | -1.92655913311 | 0.0563855 | 0.0764455 | 0.0330981 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739923020 | 0.0553425 | 0.0003219 | 0.59 | 0.0550385 | 0.0553503 | 0.0541324 | 0 |
| 1739836620 | 0.0550206 | -0.000436 | -0.79 | 0.0554722 | 0.0554722 | 0.0550064 | 0 |
| 1739750220 | 0.0554562 | 0 | 0.00 | 0.0554562 | 0.0554562 | 0.0554562 | 0 |
| 1739663820 | 0.0554562 | 0 | 0.00 | 0.0554562 | 0.0554562 | 0.0554562 | 0 |
| 1739577420 | 0.0554562 | -0.000109 | -0.20 | 0.0556758 | 0.0555034 | 0.0539279 | 0 |
| 1739491020 | 0.0555647 | 0.0016573 | 3.07 | 0.0561162 | 0.056058 | 0.0542388 | 0 |
| 1739404620 | 0.0539074 | 0.0001873 | 0.35 | 0.053597 | 0.0539074 | 0.053597 | 0 |
| 1739318220 | 0.0537201 | -0.000281 | -0.52 | 0.0540122 | 0.0539975 | 0.053697 | 0 |
| 1739231820 | 0.0540012 | -0.002615 | -4.62 | 0.0535965 | 0.0540059 | 0.0535923 | 0 |
| 1739145420 | 0.0566158 | 0 | 0.00 | 0.0566158 | 0.0566158 | 0.0566158 | 0 |
| 1739059020 | 0.0566158 | 0 | 0.00 | 0.0566158 | 0.0566158 | 0.0566158 | 0 |
| 1738972620 | 0.0566158 | 0.0001873 | 0.33 | 0.0564079 | 0.0566158 | 0.0558498 | 0 |
| 1738886220 | 0.0564285 | 0.0005887 | 1.05 | 0.0558389 | 0.0564385 | 0.055888 | 0 |
| 1738799820 | 0.0558398 | -0.00037 | -0.66 | 0.0562004 | 0.0562474 | 0.0554514 | 0 |
| 1738713420 | 0.05621 | -0.000137 | -0.24 | 0.056363 | 0.0565332 | 0.0559132 | 0 |
| 1738627020 | 0.0563469 | 9.6E-5 | 0.17 | 0.056314 | 0.0570426 | 0.0561686 | 0 |
| 1738540620 | 0.0562508 | -0.000311 | -0.55 | 0.0565201 | 0.0565201 | 0.0560764 | 0 |
| 1738454220 | 0.0565616 | 0 | 0.00 | 0.0565616 | 0.0565616 | 0.0565616 | 0 |
| 1738367820 | 0.0565616 | -0.000142 | -0.25 | 0.056674 | 0.0567886 | 0.0558361 | 0 |
| 1738281420 | 0.0567037 | 0.0003023 | 0.54 | 0.0564004 | 0.0567037 | 0.0561743 | 0 |
| 1738195020 | 0.0564014 | -0.000198 | -0.35 | 0.0565871 | 0.0567938 | 0.0562407 | 0 |
| 1738108620 | 0.0565994 | 0.000947 | 1.70 | 0.0558403 | 0.0565994 | 0.0558727 | 0 |
| 1738022220 | 0.0556524 | -0.000519 | -0.92 | 0.0560975 | 0.0563469 | 0.0556524 | 0 |
| 1737935820 | 0.0561715 | 0 | 0.00 | 0.0561715 | 0.0561715 | 0.0561715 | 0 |
| 1737849420 | 0.0561715 | 0 | 0.00 | 0.0561715 | 0.0561715 | 0.0561715 | 0 |
| 1737763020 | 0.0561715 | -0.000841 | -1.48 | 0.0569985 | 0.0568362 | 0.0557382 | 0 |
| 1737676620 | 0.0570125 | -0.000227 | -0.40 | 0.0572266 | 0.057345 | 0.0549927 | 0 |
| 1737590220 | 0.0572398 | 0.000268 | 0.47 | 0.0564893 | 0.0572586 | 0.0555363 | 0 |
| 1737503820 | 0.0569718 | 0.0021464 | 3.91 | 0.0574096 | 0.0575808 | 0.0550353 | 0 |
| 1737417420 | 0.0548254 | -5.2E-5 | -0.09 | 0.0548254 | 0.0548254 | 0.0548254 | 0 |
| 1737331020 | 0.054877 | 0 | 0.00 | 0.054877 | 0.054877 | 0.054877 | 0 |
| 1737244620 | 0.054877 | -0.002656 | -4.62 | 0.054877 | 0.0575326 | 0.054877 | 0 |
| 1737158220 | 0.0575326 | 0.0005978 | 1.05 | 0.0575606 | 0.0578912 | 0.056932 | 0 |
| 1737071820 | 0.0569348 | 0.0006581 | 1.17 | 0.0543094 | 0.0569348 | 0.0569348 | 0 |
| 1736985420 | 0.0562767 | -0.001471 | -2.55 | 0.0577749 | 0.0573606 | 0.054765 | 0 |
| 1736899020 | 0.0577476 | 0.0010175 | 1.79 | 0.0567832 | 0.0577476 | 0.0541619 | 0 |
| 1736812620 | 0.0567301 | -0.000384 | -0.67 | 0.0572963 | 0.0579146 | 0.0566775 | 0 |
| 1736726220 | 0.0571138 | 0 | 0.00 | 0.0571138 | 0.0571138 | 0.0571138 | 0 |
| 1736639820 | 0.0571138 | -0.000173 | -0.30 | 0.0571138 | 0.0572871 | 0.0571138 | 0 |
| 1736553420 | 0.0572871 | 5.9E-5 | 0.10 | 0.0572253 | 0.0577731 | 0.0571301 | 0 |
| 1736467020 | 0.057228 | -0.000175 | -0.30 | 0.0574303 | 0.0578678 | 0.0566755 | 0 |
| 1736380620 | 0.0574027 | 0.0010326 | 1.83 | 0.056344 | 0.0574117 | 0.056313 | 0 |
| 1736294220 | 0.0563701 | -0.000328 | -0.58 | 0.0567063 | 0.056684 | 0.0557638 | 0 |
| 1736207820 | 0.0566983 | -0.000113 | -0.20 | 0.0568113 | 0.0570268 | 0.0560151 | 0 |
| 1736121420 | 0.0568113 | 0 | 0.00 | 0.0568113 | 0.0568113 | 0.0568113 | 0 |
| 1736035020 | 0.0568113 | -0.000261 | -0.46 | 0.0568113 | 0.0570719 | 0.0568113 | 0 |
| 1735948620 | 0.0570719 | -0.000308 | -0.54 | 0.0573444 | 0.0573226 | 0.0546446 | 0 |
| 1735862220 | 0.0573795 | 0.0014839 | 2.65 | 0.0563461 | 0.0574152 | 0.0563461 | 0 |
| 1735775820 | 0.0558956 | -0.00032 | -0.57 | 0.0558956 | 0.0558956 | 0.0558956 | 0 |
| 1735689420 | 0.0562157 | 0 | 0.00 | 0.0562157 | 0.0562157 | 0.0562157 | 0 |
| 1735603020 | 0.0562157 | -0.001269 | -2.21 | 0.0572826 | 0.0573501 | 0.0556152 | 0 |
| 1735516620 | 0.0574851 | 0 | 0.00 | 0.0574851 | 0.0574851 | 0.0574851 | 0 |
| 1735430220 | 0.0574851 | 0.0015007 | 2.68 | 0.0574851 | 0.0574851 | 0.0573123 | 0 |
| 1735343760 | 0.0559844 | 0.0010086 | 1.83 | 0.0559274 | 0.05648 | 0.0548772 | 0 |
| 1735257420 | 0.0549758 | 0 | 0.00 | 0.0549758 | 0.0549758 | 0.0549758 | 0 |
| 1735171020 | 0.0549758 | -0.002448 | -4.26 | 0.0558618 | 0.0558618 | 0.0549758 | 0 |
| 1735084620 | 0.0574243 | -5.7E-5 | -0.10 | 0.0574988 | 0.0575094 | 0.0566203 | 0 |
| 1734998220 | 0.0574808 | 6.6E-5 | 0.11 | 0.0573123 | 0.0575781 | 0.0563451 | 0 |
| 1734911820 | 0.0574149 | 0 | 0.00 | 0.0574149 | 0.0574149 | 0.0574149 | 0 |
| 1734825420 | 0.0574149 | 6.4E-5 | 0.11 | 0.0574149 | 0.0574149 | 0.0573506 | 0 |
| 1734739020 | 0.0573506 | 0.0009997 | 1.77 | 0.056356 | 0.0573506 | 0.0561083 | 0 |
| 1734652620 | 0.0563509 | -0.000998 | -1.74 | 0.0556587 | 0.0569344 | 0.0556587 | 0 |
| 1734566220 | 0.0573488 | 0.0048663 | 9.27 | 0.0560116 | 0.0573488 | 0.0559766 | 0 |
| 1734479820 | 0.0524825 | 5.7E-5 | 0.11 | 0.0524174 | 0.0524825 | 0.0524791 | 0 |
| 1734393420 | 0.0524253 | -0.004669 | -8.18 | 0.0527723 | 0.0527723 | 0.0524223 | 0 |
| 1734307020 | 0.0570945 | 0 | 0.00 | 0.0570945 | 0.0570945 | 0.0570945 | 0 |
| 1734220620 | 0.0570945 | 0 | 0.00 | 0.0570945 | 0.0570945 | 0.0570945 | 0 |
| 1734134220 | 0.0570945 | 0.0008598 | 1.53 | 0.0558263 | 0.0571122 | 0.0558263 | 0 |
| 1734047820 | 0.0562347 | 0.0003845 | 0.69 | 0.0558286 | 0.0562347 | 0.0556073 | 0 |
| 1733961420 | 0.0558502 | -0.000258 | -0.46 | 0.0549543 | 0.0563854 | 0.0522143 | 0 |
| 1733875020 | 0.0561087 | 0.0038849 | 7.44 | 0.0559851 | 0.0561087 | 0.053102 | 0 |
| 1733788620 | 0.0522238 | 3.5E-5 | 0.07 | 0.0522238 | 0.0522238 | 0.0522238 | 0 |
| 1733702220 | 0.0521884 | -3.5E-5 | -0.07 | 0.0522238 | 0.0522238 | 0.0521884 | 0 |
| 1733615820 | 0.0522238 | -0.005562 | -9.63 | 0.0522238 | 0.0559647 | 0.0522238 | 0 |
| 1733529420 | 0.0577854 | 0.0052807 | 10.06 | 0.0577584 | 0.0577854 | 0.0577854 | 0 |
| 1733443020 | 0.0525047 | -4.5E-5 | -0.09 | 0.0525766 | 0.0525511 | 0.0525047 | 0 |
| 1733356620 | 0.0525501 | -0.005489 | -9.46 | 0.0524981 | 0.0570615 | 0.052547 | 0 |
| 1733270220 | 0.0580387 | 0.003899 | 7.20 | 0.0597039 | 0.0594204 | 0.0580387 | 0 |
| 1733183820 | 0.0541397 | -0.001222 | -2.21 | 0.0552104 | 0.0552104 | 0.054116 | 0 |
| 1733097420 | 0.0553615 | 0 | 0.00 | 0.0553615 | 0.0553615 | 0.0553615 | 0 |
| 1733011020 | 0.0553615 | -0.002484 | -4.29 | 0.0553615 | 0.0553615 | 0.0522348 | 0 |
| 1732924620 | 0.0578453 | -0.000157 | -0.27 | 0.057977 | 0.0583518 | 0.0572531 | 0 |
| 1732838220 | 0.0580019 | -0.000462 | -0.79 | 0.0585559 | 0.058783 | 0.0579422 | 0 |
| 1732751820 | 0.0584637 | -0.000331 | -0.56 | 0.0586823 | 0.060835 | 0.0579267 | 0 |
| 1732665420 | 0.0587947 | -0.00014 | -0.24 | 0.058971 | 0.0589351 | 0.0584848 | 0 |
| 1732579020 | 0.058935 | 0.0003305 | 0.56 | 0.0585955 | 0.058935 | 0.0585808 | 0 |
| 1732492620 | 0.0586045 | 0 | 0.00 | 0.0586045 | 0.0586045 | 0.0586045 | 0 |
| 1732406220 | 0.0586045 | 0 | 0.00 | 0.0586045 | 0.0586045 | 0.0586045 | 0 |
| 1732319820 | 0.0586045 | -0.000735 | -1.24 | 0.0592402 | 0.0586045 | 0.0586045 | 0 |
| 1732233420 | 0.0593397 | 0.0010309 | 1.77 | 0.0583081 | 0.0593397 | 0.0581794 | 0 |
| 1732147020 | 0.0583088 | 0.0001802 | 0.31 | 0.0581144 | 0.0593857 | 0.0581157 | 0 |
| 1732060620 | 0.0581286 | -0.000108 | -0.19 | 0.0570389 | 0.058524 | 0.0574448 | 0 |
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
