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 | -0.0012433 | -0.369250160524 | 0.3367094 | 0.336455 | 0.3284511 | 0 | 0 | FX |
| 4 | -0.0098271 | -2.84601608141 | 0.3452932 | 0.3460342 | 0.3284511 | 0 | 0 | FX |
| 12 | -0.0210935 | -5.91584127871 | 0.3565596 | 0.3658546 | 0.3284511 | 0 | 0 | FX |
| 26 | -0.0089639 | -2.60253171907 | 0.34443 | 0.3658546 | 0.3284511 | 0 | 0 | FX |
| 52 | -0.0156625 | -4.46061642373 | 0.3511286 | 0.3707393 | 0.3284511 | 0 | 0 | FX |
| 156 | -0.0654987 | -16.3352743183 | 0.4009648 | 0.4127963 | 0.3194875 | 0 | 0 | FX |
| 260 | -0.0476762 | -12.4434707418 | 0.3831423 | 5.3345391 | 0.3194875 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.3343274 | 0.001561 | 0.47 | 0.3322412 | 0.3361648 | 0.3329781 | 0 |
| 1732579020 | 0.3327664 | -4.0E-5 | -0.01 | 0.3347517 | 0.3362314 | 0.3324836 | 0 |
| 1732492620 | 0.3328068 | 0 | 0.00 | 0.3328068 | 0.3328068 | 0.3328068 | 0 |
| 1732406220 | 0.3328068 | 0 | 0.00 | 0.3328068 | 0.3328068 | 0.3328068 | 0 |
| 1732319820 | 0.3328068 | 0.0009862 | 0.30 | 0.331815 | 0.3330915 | 0.3284511 | 0 |
| 1732233420 | 0.3318206 | -0.001267 | -0.38 | 0.3330583 | 0.3340648 | 0.3309538 | 0 |
| 1732147020 | 0.3330878 | -0.003532 | -1.05 | 0.3367094 | 0.336455 | 0.3320979 | 0 |
| 1732060620 | 0.3366194 | -5.7E-5 | -0.02 | 0.336612 | 0.3369215 | 0.333838 | 0 |
| 1731974220 | 0.3366763 | 0.0023635 | 0.71 | 0.3343238 | 0.3369536 | 0.3333509 | 0 |
| 1731887820 | 0.3343128 | -0.000325 | -0.10 | 0.334131 | 0.3346378 | 0.334131 | 0 |
| 1731801420 | 0.3346378 | 0 | 0.00 | 0.3346378 | 0.3346378 | 0.3346378 | 0 |
| 1731715020 | 0.3346378 | 0.0007438 | 0.22 | 0.333861 | 0.3356511 | 0.3332624 | 0 |
| 1731628620 | 0.333894 | -0.00041 | -0.12 | 0.3343917 | 0.3360225 | 0.3319492 | 0 |
| 1731542220 | 0.3343036 | -0.002441 | -0.72 | 0.3366579 | 0.3378916 | 0.334052 | 0 |
| 1731455820 | 0.3367443 | -0.002165 | -0.64 | 0.3389572 | 0.3384169 | 0.3355928 | 0 |
| 1731369420 | 0.3389094 | -0.000369 | -0.11 | 0.3392267 | 0.3395298 | 0.3369743 | 0 |
| 1731283020 | 0.3392781 | -0.000239 | -0.07 | 0.3389568 | 0.3395174 | 0.3387915 | 0 |
| 1731196620 | 0.3395174 | 0 | 0.00 | 0.3395174 | 0.3395174 | 0.3395174 | 0 |
| 1731110220 | 0.3395174 | -0.004081 | -1.19 | 0.3436458 | 0.3430857 | 0.3378443 | 0 |
| 1731023820 | 0.3435981 | 0.0051809 | 1.53 | 0.3383843 | 0.3441307 | 0.3389113 | 0 |
| 1730937420 | 0.3384172 | -0.004927 | -1.44 | 0.3434585 | 0.3399967 | 0.3364229 | 0 |
| 1730851020 | 0.3433446 | 0.0008411 | 0.25 | 0.342498 | 0.3438566 | 0.3421955 | 0 |
| 1730764620 | 0.3425035 | -0.001049 | -0.31 | 0.3435669 | 0.3445906 | 0.3423511 | 0 |
| 1730678220 | 0.3435521 | 0.0018309 | 0.54 | 0.3435907 | 0.3437744 | 0.3417212 | 0 |
| 1730591820 | 0.3417212 | 0 | 0.00 | 0.3417212 | 0.3417212 | 0.3417212 | 0 |
| 1730505420 | 0.3417212 | -0.003109 | -0.90 | 0.3448083 | 0.3449792 | 0.3416147 | 0 |
| 1730419020 | 0.3448304 | 0.0008633 | 0.25 | 0.3439304 | 0.3451187 | 0.3425145 | 0 |
| 1730332620 | 0.3439671 | -0.001332 | -0.39 | 0.3452932 | 0.3460342 | 0.3430274 | 0 |
| 1730246220 | 0.3452987 | 0.000292 | 0.08 | 0.3449938 | 0.3465163 | 0.3433474 | 0 |
| 1730159820 | 0.3450067 | -0.001003 | -0.29 | 0.3460076 | 0.3468381 | 0.3445935 | 0 |
| 1730073420 | 0.3460094 | 0.0001892 | 0.05 | 0.3458441 | 0.3460516 | 0.3456697 | 0 |
| 1729986960 | 0.3458202 | 0 | 0.00 | 0.3458202 | 0.3458202 | 0.3458202 | 0 |
| 1729900620 | 0.3458202 | -0.001789 | -0.51 | 0.3476751 | 0.3478524 | 0.3455668 | 0 |
| 1729814220 | 0.347609 | 0.0010119 | 0.29 | 0.3465989 | 0.3480277 | 0.3463638 | 0 |
| 1729727820 | 0.3465971 | -0.001691 | -0.49 | 0.3482793 | 0.348438 | 0.3459084 | 0 |
| 1729641420 | 0.3482885 | 0.0005712 | 0.16 | 0.3477118 | 0.349107 | 0.3478477 | 0 |
| 1729555020 | 0.3477173 | -0.001271 | -0.36 | 0.3490304 | 0.3493324 | 0.3474088 | 0 |
| 1729468620 | 0.3489882 | -0.000158 | -0.05 | 0.3489056 | 0.3491461 | 0.3488633 | 0 |
| 1729382220 | 0.3491461 | 0 | 0.00 | 0.3491461 | 0.3491461 | 0.3491461 | 0 |
| 1729295820 | 0.3491461 | 0.0009311 | 0.27 | 0.3482665 | 0.3497201 | 0.3485034 | 0 |
| 1729209420 | 0.348215 | -0.00128 | -0.37 | 0.3495043 | 0.3497015 | 0.3480809 | 0 |
| 1729123020 | 0.3494951 | -0.00288 | -0.82 | 0.3522939 | 0.3528684 | 0.3491259 | 0 |
| 1729036620 | 0.3523747 | 4.4E-5 | 0.01 | 0.3523434 | 0.3547934 | 0.3515493 | 0 |
| 1728950220 | 0.3523306 | -0.000958 | -0.27 | 0.3532776 | 0.3538431 | 0.3517551 | 0 |
| 1728863820 | 0.3532886 | -0.000814 | -0.23 | 0.3541352 | 0.3549782 | 0.3532298 | 0 |
| 1728777420 | 0.3541029 | 0 | 0.00 | 0.3541029 | 0.3541029 | 0.3541029 | 0 |
| 1728691020 | 0.3541029 | 0.0006593 | 0.19 | 0.3534527 | 0.3547254 | 0.3526322 | 0 |
| 1728604620 | 0.3534436 | 8.5E-5 | 0.02 | 0.3533921 | 0.3542325 | 0.3521764 | 0 |
| 1728518220 | 0.3533591 | -0.002206 | -0.62 | 0.3555739 | 0.3556318 | 0.3531056 | 0 |
| 1728431820 | 0.3555647 | 0.0008136 | 0.23 | 0.3547034 | 0.3558628 | 0.3540305 | 0 |
| 1728345420 | 0.3547511 | 0.0007368 | 0.21 | 0.3539776 | 0.3550168 | 0.3537594 | 0 |
| 1728259020 | 0.3540143 | -0.000316 | -0.09 | 0.3539831 | 0.3543306 | 0.3537792 | 0 |
| 1728172620 | 0.3543306 | 0 | 0.00 | 0.3543306 | 0.3543306 | 0.3543306 | 0 |
| 1728086220 | 0.3543306 | -0.002209 | -0.62 | 0.3565215 | 0.357554 | 0.3532195 | 0 |
| 1727999820 | 0.3565399 | -0.001313 | -0.37 | 0.3578089 | 0.3578126 | 0.3556289 | 0 |
| 1727913420 | 0.3578529 | 0.0004443 | 0.12 | 0.3573939 | 0.3587639 | 0.3570015 | 0 |
| 1727827020 | 0.3574086 | -0.00415 | -1.15 | 0.361346 | 0.3620426 | 0.3564279 | 0 |
| 1727740620 | 0.361559 | -0.002621 | -0.72 | 0.3641834 | 0.3645986 | 0.3606885 | 0 |
| 1727654220 | 0.3641797 | 0.0002571 | 0.07 | 0.3636104 | 0.3646682 | 0.3633313 | 0 |
| 1727567760 | 0.3639226 | 0 | 0.00 | 0.3639226 | 0.3639226 | 0.3639226 | 0 |
| 1727481360 | 0.3639226 | 0.0011074 | 0.31 | 0.3627877 | 0.3658545 | 0.3612961 | 0 |
| 1727395020 | 0.3628152 | 0.0021634 | 0.60 | 0.3606683 | 0.3637904 | 0.3609125 | 0 |
| 1727308620 | 0.3606518 | -0.003631 | -1.00 | 0.364266 | 0.3644479 | 0.3601339 | 0 |
| 1727222220 | 0.3642826 | 0.0040587 | 1.13 | 0.3601944 | 0.3643854 | 0.3586472 | 0 |
| 1727135820 | 0.3602239 | -0.000843 | -0.23 | 0.3610301 | 0.3614542 | 0.3583148 | 0 |
| 1727049420 | 0.3610669 | -0.000102 | -0.03 | 0.3610485 | 0.3613552 | 0.3604975 | 0 |
| 1726963020 | 0.3611694 | 0 | 0.00 | 0.3611694 | 0.3611694 | 0.3611694 | 0 |
| 1726876620 | 0.3611694 | -0.000219 | -0.06 | 0.3613607 | 0.3623218 | 0.3589657 | 0 |
| 1726790220 | 0.3613883 | 0.0016584 | 0.46 | 0.359774 | 0.3631682 | 0.3594728 | 0 |
| 1726703820 | 0.3597299 | -0.001014 | -0.28 | 0.3607363 | 0.3635148 | 0.3589898 | 0 |
| 1726617420 | 0.3607436 | 5.0E-6 | 0.00 | 0.3607289 | 0.3618755 | 0.3597997 | 0 |
| 1726531020 | 0.3607381 | 0.0011129 | 0.31 | 0.3595701 | 0.3614029 | 0.3599025 | 0 |
| 1726444620 | 0.3596252 | 0.0005528 | 0.15 | 0.35856 | 0.3598144 | 0.3585435 | 0 |
| 1726358220 | 0.3590724 | 0 | 0.00 | 0.3590724 | 0.3590724 | 0.3590724 | 0 |
| 1726271820 | 0.3590724 | 0.0018953 | 0.53 | 0.3571147 | 0.3604975 | 0.3574152 | 0 |
| 1726185420 | 0.3571771 | 0.0036913 | 1.04 | 0.3535482 | 0.3572138 | 0.3530136 | 0 |
| 1726099020 | 0.3534858 | -0.000505 | -0.14 | 0.354068 | 0.3557124 | 0.352657 | 0 |
| 1726012620 | 0.3539908 | 0.0001847 | 0.05 | 0.3537786 | 0.3549214 | 0.3530579 | 0 |
| 1725926220 | 0.3538061 | -0.002694 | -0.76 | 0.3565135 | 0.3562644 | 0.3536248 | 0 |
| 1725839820 | 0.3565006 | -5.0E-5 | -0.01 | 0.3567596 | 0.3571948 | 0.356047 | 0 |
| 1725753420 | 0.3565502 | 0 | 0.00 | 0.3565502 | 0.3565502 | 0.3565502 | 0 |
| 1725667020 | 0.3565502 | -0.001731 | -0.48 | 0.3583525 | 0.3609891 | 0.3561572 | 0 |
| 1725580620 | 0.3582809 | 0.0007532 | 0.21 | 0.3574194 | 0.3587222 | 0.3567382 | 0 |
| 1725494220 | 0.3575277 | 0.0009424 | 0.26 | 0.3565651 | 0.3587639 | 0.3551369 | 0 |
| 1725407820 | 0.3565853 | -0.00166 | -0.46 | 0.3581829 | 0.3579767 | 0.3556216 | 0 |
| 1725321420 | 0.3582454 | 0.0007542 | 0.21 | 0.3574888 | 0.3589804 | 0.3573464 | 0 |
| 1725235020 | 0.3574912 | 0 | 0.00 | 0.3574912 | 0.3574912 | 0.3574912 | 0 |
| 1725148620 | 0.3574912 | 0 | 0.00 | 0.3574912 | 0.3574912 | 0.3574912 | 0 |
| 1725062220 | 0.3574912 | -0.001774 | -0.49 | 0.3592689 | 0.3598056 | 0.3567731 | 0 |
| 1724975820 | 0.3592653 | -0.000835 | -0.23 | 0.3601241 | 0.3612342 | 0.3578016 | 0 |
| 1724889420 | 0.3601002 | -0.00164 | -0.45 | 0.3617384 | 0.3615437 | 0.3593718 | 0 |
| 1724803020 | 0.3617402 | 0.0021688 | 0.60 | 0.3595897 | 0.3625269 | 0.3593311 | 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
