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 | -0.0004157 | -0.765319272717 | 0.0543172 | 0.0545706 | 0.0524312 | 0 | 0 | FX |
| 4 | -0.0015885 | -2.86267795999 | 0.05549 | 0.05549 | 0.0524312 | 0 | 0 | FX |
| 12 | -0.0029098 | -5.1218683607 | 0.0568113 | 0.0579146 | 0.0524312 | 0 | 0 | FX |
| 26 | -0.002735 | -4.8290413426 | 0.0566365 | 0.060835 | 0.0506248 | 0 | 0 | FX |
| 52 | -0.0049147 | -8.35603116148 | 0.0588162 | 0.060835 | 0.0506248 | 0 | 0 | FX |
| 156 | 0.0007426 | 1.39694387958 | 0.0531589 | 0.0764455 | 0.0506248 | 0 | 0 | FX |
| 260 | -0.0029623 | -5.2094654244 | 0.0568638 | 0.0764455 | 0.0330981 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 0.0544068 | 0.000419 | 0.78 | 0.0527916 | 0.0544068 | 0.0526429 | 0 |
| 1743119820 | 0.0539878 | -0.000382 | -0.70 | 0.0543448 | 0.0542693 | 0.0536834 | 0 |
| 1743033420 | 0.0543697 | 0.0001778 | 0.33 | 0.0541746 | 0.0543997 | 0.0534721 | 0 |
| 1742947020 | 0.0541919 | 0.0017607 | 3.36 | 0.0538653 | 0.0543412 | 0.0539094 | 0 |
| 1742860620 | 0.0524312 | -0.001886 | -3.47 | 0.0542864 | 0.0542864 | 0.0524312 | 0 |
| 1742774220 | 0.0543172 | 0 | 0.00 | 0.0543172 | 0.0543172 | 0.0543172 | 0 |
| 1742687820 | 0.0543172 | -0.000253 | -0.46 | 0.0543172 | 0.0545706 | 0.0543172 | 0 |
| 1742601420 | 0.0545706 | 0.0016101 | 3.04 | 0.0540841 | 0.0545706 | 0.0527312 | 0 |
| 1742515020 | 0.0529605 | 0.00044 | 0.84 | 0.0537627 | 0.05445 | 0.0529605 | 0 |
| 1742428620 | 0.0525205 | -0.001024 | -1.91 | 0.0535638 | 0.0526448 | 0.0525205 | 0 |
| 1742342220 | 0.0535442 | -0.000343 | -0.64 | 0.0538841 | 0.0540089 | 0.0533411 | 0 |
| 1742255820 | 0.0538871 | -0.000149 | -0.28 | 0.0539783 | 0.0539783 | 0.053056 | 0 |
| 1742169420 | 0.0540361 | 0 | 0.00 | 0.0540361 | 0.0540361 | 0.0540361 | 0 |
| 1742083020 | 0.0540361 | -0.000135 | -0.25 | 0.0540361 | 0.0541708 | 0.0538083 | 0 |
| 1741996620 | 0.0541708 | 0.0001863 | 0.35 | 0.0539567 | 0.0541708 | 0.0539591 | 0 |
| 1741910220 | 0.0539845 | 7.3E-5 | 0.14 | 0.0535852 | 0.0540688 | 0.0526167 | 0 |
| 1741823820 | 0.0539117 | -8.0E-7 | -0.00 | 0.0540519 | 0.0540473 | 0.0527533 | 0 |
| 1741737420 | 0.0539125 | 0.0008016 | 1.51 | 0.0543144 | 0.0544581 | 0.0535076 | 0 |
| 1741651020 | 0.0531109 | -0.001246 | -2.29 | 0.0527441 | 0.0543015 | 0.0527441 | 0 |
| 1741564620 | 0.0543567 | 0 | 0.00 | 0.0543567 | 0.0543567 | 0.0543567 | 0 |
| 1741478220 | 0.0543567 | 0 | 0.00 | 0.0543567 | 0.0543567 | 0.0543567 | 0 |
| 1741391820 | 0.0543567 | -0.000471 | -0.86 | 0.0533663 | 0.0547464 | 0.0528702 | 0 |
| 1741305420 | 0.0548275 | 0.0005824 | 1.07 | 0.0539603 | 0.0548645 | 0.0528069 | 0 |
| 1741219020 | 0.0542451 | -0.00045 | -0.82 | 0.0547037 | 0.0547623 | 0.0532856 | 0 |
| 1741132620 | 0.0546948 | -0.000267 | -0.49 | 0.0549667 | 0.0549891 | 0.0536122 | 0 |
| 1741046220 | 0.0549614 | 0.0004608 | 0.85 | 0.0545451 | 0.0550669 | 0.053877 | 0 |
| 1740959820 | 0.0545006 | -0.000989 | -1.78 | 0.0545006 | 0.05549 | 0.0545006 | 0 |
| 1740873420 | 0.05549 | 0 | 0.00 | 0.05549 | 0.05549 | 0.05549 | 0 |
| 1740787020 | 0.05549 | 0.0001221 | 0.22 | 0.05535 | 0.0555165 | 0.0548347 | 0 |
| 1740700620 | 0.0553679 | 0.0002832 | 0.51 | 0.0550803 | 0.0553759 | 0.0550243 | 0 |
| 1740614220 | 0.0550847 | -2.8E-5 | -0.05 | 0.0549705 | 0.0552291 | 0.0545253 | 0 |
| 1740527820 | 0.0551127 | -3.0E-5 | -0.05 | 0.0527813 | 0.0551127 | 0.0551127 | 0 |
| 1740441420 | 0.0551428 | -0.000169 | -0.31 | 0.0553764 | 0.0553764 | 0.0551015 | 0 |
| 1740355020 | 0.0553113 | 0 | 0.00 | 0.0553113 | 0.0553113 | 0.0553113 | 0 |
| 1740268620 | 0.0553113 | 0 | 0.00 | 0.0553113 | 0.0553113 | 0.0553113 | 0 |
| 1740182220 | 0.0553113 | 0.000216 | 0.39 | 0.0551131 | 0.0553113 | 0.0527028 | 0 |
| 1740095820 | 0.0550953 | -0.000228 | -0.41 | 0.0553133 | 0.0552764 | 0.05476 | 0 |
| 1740009420 | 0.055323 | -2.0E-5 | -0.04 | 0.055357 | 0.0555504 | 0.0537108 | 0 |
| 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 |
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
