Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0175321 | -0.325663250888 | 5.3835058 | 5.4053913 | 5.3549618 | 0 | 0 | FX |
| 4 | -0.0332233 | -0.615337799306 | 5.399197 | 5.4349119 | 5.3398798 | 0 | 0 | FX |
| 12 | -0.0129497 | -0.240748920128 | 5.3789234 | 5.4420452 | 5.3398798 | 0 | 0 | FX |
| 26 | 0.0085834 | 0.160216066393 | 5.3573903 | 5.4966548 | 5.309483 | 0 | 0 | FX |
| 52 | -0.0016038 | -0.0298794009029 | 5.3675775 | 5.4966548 | 5.1855205 | 0 | 0 | FX |
| 156 | 0.6540667 | 13.8811462111 | 4.711907 | 5.4966548 | 4.6245262 | 0 | 0 | FX |
| 260 | 0.1945806 | 3.76263409564 | 5.1713931 | 5.4966548 | 4.6245262 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 5.3747477 | 0 | 0.08 | 5.3703185 | 5.3766482 | 5.3687385 | 0 |
| 1735430220 | 5.3703185 | 0 | 0.00 | 5.3703185 | 5.3703185 | 5.3703185 | 0 |
| 1735343760 | 5.3703185 | -0 | -0.01 | 5.3708398 | 5.3775958 | 5.3645015 | 0 |
| 1735257420 | 5.3708991 | 0 | 0.02 | 5.3703709 | 5.376889 | 5.3650863 | 0 |
| 1735171020 | 5.3698968 | 0.01 | 0.17 | 5.3636229 | 5.4053913 | 5.3682971 | 0 |
| 1735084620 | 5.3608641 | -0.02 | -0.30 | 5.3772868 | 5.3735551 | 5.3549618 | 0 |
| 1734998220 | 5.376851 | -0.01 | -0.12 | 5.3835058 | 5.3889059 | 5.3699507 | 0 |
| 1734911820 | 5.3831086 | 0 | 0.01 | 5.3828107 | 5.3867847 | 5.3788425 | 0 |
| 1734825420 | 5.3828107 | 0 | 0.00 | 5.3828107 | 5.3828107 | 5.3828107 | 0 |
| 1734739020 | 5.3828107 | 0.03 | 0.47 | 5.3573775 | 5.3911745 | 5.3586257 | 0 |
| 1734652620 | 5.3574955 | 0.01 | 0.22 | 5.3464431 | 5.3737388 | 5.3416294 | 0 |
| 1734566220 | 5.345928 | -0.05 | -0.97 | 5.3969322 | 5.3982323 | 5.3398798 | 0 |
| 1734479820 | 5.3983402 | 0 | 0.00 | 5.3987443 | 5.4026253 | 5.390307 | 0 |
| 1734393420 | 5.3981959 | 0 | 0.06 | 5.3975201 | 5.4031976 | 5.3884848 | 0 |
| 1734307020 | 5.3948987 | 0 | 0.00 | 5.3948987 | 5.3948987 | 5.3948987 | 0 |
| 1734220620 | 5.3948987 | 0 | 0.00 | 5.3948987 | 5.3948987 | 5.3948987 | 0 |
| 1734134220 | 5.3948987 | -0 | -0.04 | 5.3955586 | 5.4018629 | 5.3902311 | 0 |
| 1734047820 | 5.3971612 | -0.01 | -0.18 | 5.406506 | 5.4121737 | 5.392359 | 0 |
| 1733961420 | 5.4070957 | 0 | 0.04 | 5.404823 | 5.4163248 | 5.3938343 | 0 |
| 1733875020 | 5.4047364 | -0.01 | -0.22 | 5.4154794 | 5.4140094 | 5.3987588 | 0 |
| 1733788620 | 5.4164863 | -0 | -0.08 | 5.420197 | 5.4317446 | 5.4069854 | 0 |
| 1733702220 | 5.4205809 | 0 | 0.09 | 5.4158967 | 5.4218745 | 5.4104759 | 0 |
| 1733615820 | 5.4158967 | 0 | 0.00 | 5.4158967 | 5.4158969 | 5.4158967 | 0 |
| 1733529420 | 5.4158967 | -0.01 | -0.15 | 5.4242125 | 5.4349119 | 5.4136278 | 0 |
| 1733443020 | 5.4238073 | 0.02 | 0.33 | 5.405164 | 5.4263814 | 5.4118549 | 0 |
| 1733356620 | 5.4059685 | -0.01 | -0.20 | 5.4165365 | 5.4152378 | 5.3939953 | 0 |
| 1733270220 | 5.4166511 | 0.01 | 0.18 | 5.4065306 | 5.4258583 | 5.408704 | 0 |
| 1733183820 | 5.4067778 | 0.01 | 0.13 | 5.399197 | 5.4110424 | 5.3919703 | 0 |
| 1733097420 | 5.3997002 | -0.01 | -0.12 | 5.4062709 | 5.4133432 | 5.3997002 | 0 |
| 1733011020 | 5.4062709 | 0 | 0.00 | 5.4062709 | 5.4062709 | 5.4062709 | 0 |
| 1732924620 | 5.4062709 | 0.01 | 0.11 | 5.3999373 | 5.4129606 | 5.3967059 | 0 |
| 1732838220 | 5.4002676 | -0 | -0.08 | 5.4043452 | 5.4011333 | 5.3917379 | 0 |
| 1732751820 | 5.4046294 | 0.02 | 0.33 | 5.3892943 | 5.4120845 | 5.3744781 | 0 |
| 1732665420 | 5.3870524 | 0.02 | 0.34 | 5.3633141 | 5.3894545 | 5.366594 | 0 |
| 1732579020 | 5.3687828 | -0.01 | -0.17 | 5.3932299 | 5.3939993 | 5.3668923 | 0 |
| 1732492620 | 5.3779328 | 0 | 0.00 | 5.3779328 | 5.3779328 | 5.3779328 | 0 |
| 1732406220 | 5.3779328 | 0 | 0.00 | 5.3779328 | 5.3779328 | 5.3779328 | 0 |
| 1732319820 | 5.3779328 | 0.01 | 0.10 | 5.372733 | 5.3905157 | 5.3653084 | 0 |
| 1732233420 | 5.3724482 | -0.02 | -0.43 | 5.3966078 | 5.3957346 | 5.3723532 | 0 |
| 1732147020 | 5.3958441 | -0.02 | -0.35 | 5.4142328 | 5.4110763 | 5.3877613 | 0 |
| 1732060620 | 5.4148481 | 0.01 | 0.14 | 5.4065119 | 5.4156566 | 5.4000007 | 0 |
| 1731974220 | 5.4071057 | 0.02 | 0.36 | 5.3874373 | 5.4086372 | 5.3855446 | 0 |
| 1731887820 | 5.387638 | 0.01 | 0.11 | 5.3817248 | 5.3913529 | 5.3817248 | 0 |
| 1731801420 | 5.3817248 | 0 | 0.00 | 5.3817248 | 5.3817248 | 5.3817248 | 0 |
| 1731715020 | 5.3817248 | 0.01 | 0.22 | 5.3707163 | 5.3944785 | 5.3780893 | 0 |
| 1731628620 | 5.3700979 | -0.01 | -0.17 | 5.3806421 | 5.3887404 | 5.3674868 | 0 |
| 1731542220 | 5.3792055 | -0.02 | -0.41 | 5.4009086 | 5.4080989 | 5.3771492 | 0 |
| 1731455820 | 5.4016146 | -0.01 | -0.16 | 5.4093725 | 5.4177543 | 5.3967638 | 0 |
| 1731369420 | 5.4101275 | 0 | 0.05 | 5.4073881 | 5.411447 | 5.3993283 | 0 |
| 1731283020 | 5.4072048 | -0.01 | -0.15 | 5.4154031 | 5.4162202 | 5.4061665 | 0 |
| 1731196620 | 5.4154031 | 0 | 0.00 | 5.4154031 | 5.4154031 | 5.4154031 | 0 |
| 1731110220 | 5.4154031 | 0.01 | 0.13 | 5.4082907 | 5.4240881 | 5.396298 | 0 |
| 1731023820 | 5.408393 | 0.02 | 0.46 | 5.3837268 | 5.4412907 | 5.3914848 | 0 |
| 1730937420 | 5.3837672 | -0.03 | -0.47 | 5.4075534 | 5.3913783 | 5.36744 | 0 |
| 1730851020 | 5.4094615 | 0.03 | 0.57 | 5.3788624 | 5.4103179 | 5.3836475 | 0 |
| 1730764620 | 5.3788975 | -0.01 | -0.17 | 5.3880864 | 5.3940268 | 5.3778787 | 0 |
| 1730678220 | 5.387964 | 0.02 | 0.34 | 5.3695439 | 5.38986 | 5.3695439 | 0 |
| 1730591820 | 5.3695439 | 0 | 0.00 | 5.3695439 | 5.3695439 | 5.3695439 | 0 |
| 1730505420 | 5.3695439 | -0.03 | -0.48 | 5.3944332 | 5.390538 | 5.3695439 | 0 |
| 1730419020 | 5.3952593 | 0.01 | 0.24 | 5.3818286 | 5.3964536 | 5.3758461 | 0 |
| 1730332620 | 5.3820932 | -0.01 | -0.11 | 5.3875327 | 5.3917861 | 5.3755229 | 0 |
| 1730246220 | 5.3878177 | -0 | -0.04 | 5.390324 | 5.3950324 | 5.3799201 | 0 |
| 1730159820 | 5.3899052 | 0.01 | 0.16 | 5.3809737 | 5.394528 | 5.3836805 | 0 |
| 1730073420 | 5.3810347 | -0.01 | -0.19 | 5.3910969 | 5.3932814 | 5.3803639 | 0 |
| 1729986960 | 5.3910969 | 0 | 0.00 | 5.3910969 | 5.3910969 | 5.3910969 | 0 |
| 1729900620 | 5.3910969 | -0.01 | -0.12 | 5.3989065 | 5.4007587 | 5.3703619 | 0 |
| 1729814220 | 5.3978013 | 0.01 | 0.21 | 5.3869994 | 5.4036432 | 5.3852531 | 0 |
| 1729727820 | 5.3864701 | -0.02 | -0.46 | 5.4106797 | 5.4124515 | 5.3824306 | 0 |
| 1729641420 | 5.4113374 | 0.01 | 0.09 | 5.407103 | 5.417421 | 5.4084415 | 0 |
| 1729555020 | 5.4063146 | -0.01 | -0.27 | 5.4214903 | 5.4237054 | 5.3969062 | 0 |
| 1729468620 | 5.4208074 | 0 | 0.00 | 5.4208074 | 5.424099 | 5.4150209 | 0 |
| 1729382220 | 5.4208074 | 0 | 0.00 | 5.4208074 | 5.4208074 | 5.4208074 | 0 |
| 1729295820 | 5.4208074 | 0 | 0.00 | 5.4207883 | 5.4227356 | 5.4102632 | 0 |
| 1729209420 | 5.4205614 | 0 | 0.00 | 5.4207257 | 5.431948 | 5.4154102 | 0 |
| 1729123020 | 5.4204433 | -0.02 | -0.28 | 5.4349942 | 5.4405245 | 5.415934 | 0 |
| 1729036620 | 5.4354432 | 0.02 | 0.30 | 5.4187195 | 5.4420452 | 5.4271122 | 0 |
| 1728950220 | 5.4189681 | 0.02 | 0.29 | 5.4048141 | 5.4256989 | 5.4127592 | 0 |
| 1728863820 | 5.4034296 | -0.01 | -0.20 | 5.4145051 | 5.4145051 | 5.4033882 | 0 |
| 1728777420 | 5.4145051 | 0 | 0.00 | 5.4145051 | 5.4145051 | 5.4145051 | 0 |
| 1728691020 | 5.4145051 | -0.01 | -0.15 | 5.4222868 | 5.4196239 | 5.4056742 | 0 |
| 1728604620 | 5.4227021 | 0.01 | 0.12 | 5.4172148 | 5.4239495 | 5.4035503 | 0 |
| 1728518220 | 5.4163766 | 0 | 0.08 | 5.4115301 | 5.4263071 | 5.401471 | 0 |
| 1728431820 | 5.4118206 | 0.03 | 0.52 | 5.3836066 | 5.4250474 | 5.4067619 | 0 |
| 1728345420 | 5.383642 | 0 | 0.08 | 5.3789234 | 5.3894909 | 5.3743397 | 0 |
| 1728259020 | 5.3791708 | -0 | -0.08 | 5.3834854 | 5.3834854 | 5.3755686 | 0 |
| 1728172620 | 5.3834854 | 0 | 0.00 | 5.3834854 | 5.3834854 | 5.3834854 | 0 |
| 1728086220 | 5.3834854 | -0.05 | -0.93 | 5.4334096 | 5.4406192 | 5.3731817 | 0 |
| 1727999820 | 5.4342895 | -0.01 | -0.24 | 5.4475518 | 5.4430712 | 5.4245457 | 0 |
| 1727913420 | 5.4474675 | -0.01 | -0.19 | 5.4577348 | 5.4647723 | 5.4361735 | 0 |
| 1727827020 | 5.4576996 | -0 | -0.07 | 5.460848 | 5.4657901 | 5.4480861 | 0 |
| 1727740620 | 5.4613576 | -0.01 | -0.26 | 5.4758669 | 5.4808278 | 5.4571539 | 0 |
| 1727654220 | 5.4758669 | -0 | -0.04 | 5.4783186 | 5.4783186 | 5.4702408 | 0 |
| 1727567760 | 5.4783186 | 0 | 0.00 | 5.4783186 | 5.4783186 | 5.4783186 | 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
