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 | -0.01128 | -0.884421480151 | 1.27541 | 1.2794419 | 1.257555 | 0 | 0 | FX |
| 4 | -0.00456 | -0.359425864474 | 1.26869 | 1.2794419 | 1.2551585 | 0 | 0 | FX |
| 12 | 0.017445 | 1.3993109727 | 1.246685 | 1.2794419 | 1.222315 | 0 | 0 | FX |
| 26 | 0.059815 | 4.96672382226 | 1.204315 | 1.291235 | 1.1939545 | 0 | 0 | FX |
| 52 | 0.0569303 | 4.71589746088 | 1.2071997 | 1.291235 | 1.1824617 | 0 | 0 | FX |
| 156 | 0.19206 | 17.9148749615 | 1.07207 | 1.291235 | 1.04903 | 0 | 0 | FX |
| 260 | 0.13798 | 12.2523642499 | 1.12615 | 1.291235 | 1.01699 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 1.26369 | 0 | 0.09 | 1.26237 | 1.26566 | 1.257555 | 0 |
| 1733097420 | 1.262595 | -0.02 | -1.31 | 1.2792919 | 1.2792919 | 1.2602996 | 0 |
| 1733011020 | 1.2792919 | 0 | 0.00 | 1.2792919 | 1.2792919 | 1.2792919 | 0 |
| 1732924620 | 1.2792919 | 0.01 | 1.18 | 1.26433 | 1.2794419 | 1.258645 | 0 |
| 1732838220 | 1.26442 | -0 | -0.06 | 1.2654749 | 1.26566 | 1.26233 | 0 |
| 1732751820 | 1.26521 | -0.01 | -0.60 | 1.27323 | 1.26662 | 1.2614749 | 0 |
| 1732665420 | 1.27289 | -0 | -0.13 | 1.27541 | 1.2748563 | 1.26807 | 0 |
| 1732579020 | 1.274495 | 0 | 0.18 | 1.2704 | 1.2783199 | 1.267675 | 0 |
| 1732492620 | 1.2722317 | 0 | 0.00 | 1.2722317 | 1.2722317 | 1.2722317 | 0 |
| 1732406220 | 1.2722317 | 0 | 0.00 | 1.2722317 | 1.2722317 | 1.2722317 | 0 |
| 1732319820 | 1.2722317 | 0 | 0.34 | 1.26796 | 1.2742 | 1.26983 | 0 |
| 1732233420 | 1.267905 | 0 | 0.10 | 1.2666599 | 1.271085 | 1.26607 | 0 |
| 1732147020 | 1.2666176 | 0 | 0.21 | 1.263685 | 1.26929 | 1.26421 | 0 |
| 1732060620 | 1.26396 | -0 | -0.34 | 1.2683199 | 1.2693011 | 1.263005 | 0 |
| 1731974220 | 1.2683199 | -0 | -0.18 | 1.270495 | 1.27392 | 1.266835 | 0 |
| 1731887820 | 1.270565 | -0 | -0.06 | 1.2712734 | 1.271809 | 1.2685491 | 0 |
| 1731801420 | 1.2712734 | 0 | 0.00 | 1.2712734 | 1.2712734 | 1.2712734 | 0 |
| 1731715020 | 1.2712734 | 0 | 0.09 | 1.27027 | 1.27208 | 1.26755 | 0 |
| 1731628620 | 1.27012 | 0 | 0.34 | 1.265875 | 1.271295 | 1.2654399 | 0 |
| 1731542220 | 1.26585 | 0 | 0.38 | 1.2611 | 1.26723 | 1.258305 | 0 |
| 1731455820 | 1.26104 | 0 | 0.33 | 1.256725 | 1.26272 | 1.2551585 | 0 |
| 1731369420 | 1.256875 | -0.01 | -0.44 | 1.2628 | 1.26111 | 1.2557814 | 0 |
| 1731283020 | 1.26246 | -0 | -0.17 | 1.264553 | 1.267255 | 1.2603563 | 0 |
| 1731196620 | 1.264553 | 0 | 0.00 | 1.264553 | 1.264553 | 1.264553 | 0 |
| 1731110220 | 1.264553 | 0.01 | 0.57 | 1.257435 | 1.26532 | 1.257675 | 0 |
| 1731023820 | 1.25739 | -0.01 | -0.44 | 1.26318 | 1.259795 | 1.255685 | 0 |
| 1730937420 | 1.26296 | -0 | -0.19 | 1.26609 | 1.2687721 | 1.257965 | 0 |
| 1730851020 | 1.2653049 | -0 | -0.25 | 1.26869 | 1.2693361 | 1.26408 | 0 |
| 1730764620 | 1.2685152 | 0.01 | 0.40 | 1.2634 | 1.26953 | 1.2580267 | 0 |
| 1730678220 | 1.26345 | -0 | -0.10 | 1.2647333 | 1.266445 | 1.25994 | 0 |
| 1730591820 | 1.2647333 | 0 | 0.00 | 1.2647333 | 1.2647333 | 1.2647333 | 0 |
| 1730505420 | 1.2647333 | -0 | -0.35 | 1.26913 | 1.266516 | 1.2587816 | 0 |
| 1730419020 | 1.26917 | 0 | 0.19 | 1.26663 | 1.27181 | 1.26471 | 0 |
| 1730332620 | 1.26682 | 0 | 0.11 | 1.26546 | 1.26734 | 1.259975 | 0 |
| 1730246220 | 1.26537 | 0 | 0.18 | 1.26272 | 1.26777 | 1.26245 | 0 |
| 1730159820 | 1.26311 | -0 | -0.06 | 1.26397 | 1.2668512 | 1.261555 | 0 |
| 1730073420 | 1.26387 | -0 | -0.19 | 1.2662773 | 1.2692064 | 1.2629632 | 0 |
| 1729986960 | 1.2662773 | 0 | 0.00 | 1.2662773 | 1.2662773 | 1.2662773 | 0 |
| 1729900620 | 1.2662773 | 0 | 0.33 | 1.262385 | 1.26654 | 1.260095 | 0 |
| 1729814220 | 1.262055 | 0 | 0.28 | 1.258775 | 1.2624912 | 1.2564134 | 0 |
| 1729727820 | 1.25852 | 0 | 0.14 | 1.256995 | 1.2607424 | 1.255955 | 0 |
| 1729641420 | 1.256735 | -0 | -0.33 | 1.2609649 | 1.25786 | 1.2534675 | 0 |
| 1729555020 | 1.260955 | 0 | 0.37 | 1.256335 | 1.261125 | 1.2546369 | 0 |
| 1729468620 | 1.256285 | -0 | -0.13 | 1.2578796 | 1.25964 | 1.2539542 | 0 |
| 1729382220 | 1.2578796 | 0 | 0.00 | 1.2578796 | 1.2578796 | 1.2578796 | 0 |
| 1729295820 | 1.2578796 | 0 | 0.18 | 1.255565 | 1.2591076 | 1.253945 | 0 |
| 1729209420 | 1.255565 | -0 | -0.09 | 1.256715 | 1.258395 | 1.254115 | 0 |
| 1729123020 | 1.256735 | -0 | -0.33 | 1.261395 | 1.2614904 | 1.256005 | 0 |
| 1729036620 | 1.260845 | 0.01 | 0.42 | 1.255165 | 1.2611699 | 1.2523931 | 0 |
| 1728950220 | 1.255555 | -0 | -0.00 | 1.255925 | 1.258735 | 1.2536322 | 0 |
| 1728863820 | 1.255585 | 0 | 0.08 | 1.2545742 | 1.257661 | 1.2536426 | 0 |
| 1728777420 | 1.2545742 | 0 | 0.00 | 1.2545742 | 1.2545742 | 1.2545742 | 0 |
| 1728691020 | 1.2545742 | -0 | -0.15 | 1.256115 | 1.258125 | 1.252975 | 0 |
| 1728604620 | 1.256405 | -0 | -0.29 | 1.260605 | 1.262205 | 1.2548299 | 0 |
| 1728518220 | 1.260065 | 0.01 | 0.76 | 1.250655 | 1.264215 | 1.256415 | 0 |
| 1728431820 | 1.250535 | -0 | -0.07 | 1.2512049 | 1.254925 | 1.2479517 | 0 |
| 1728345420 | 1.251465 | 0.01 | 0.59 | 1.244555 | 1.253845 | 1.2432 | 0 |
| 1728259020 | 1.24415 | -0 | -0.05 | 1.2448312 | 1.2486072 | 1.2416757 | 0 |
| 1728172620 | 1.2448312 | 0 | 0.00 | 1.2448312 | 1.2448312 | 1.2448312 | 0 |
| 1728086220 | 1.2448312 | 0 | 0.35 | 1.24032 | 1.246285 | 1.241 | 0 |
| 1727999820 | 1.24044 | 0 | 0.34 | 1.23675 | 1.24115 | 1.2364772 | 0 |
| 1727913420 | 1.2361899 | 0 | 0.06 | 1.23553 | 1.2367421 | 1.2309892 | 0 |
| 1727827020 | 1.23546 | 0.01 | 0.74 | 1.22639 | 1.23773 | 1.22657 | 0 |
| 1727740620 | 1.22643 | -0 | -0.30 | 1.22971 | 1.22969 | 1.222315 | 0 |
| 1727654220 | 1.2301 | -0 | -0.06 | 1.2307826 | 1.2325124 | 1.2287433 | 0 |
| 1727567760 | 1.2307826 | 0 | 0.00 | 1.2307826 | 1.2307827 | 1.2307826 | 0 |
| 1727481360 | 1.2307826 | 0 | 0.04 | 1.23052 | 1.2361 | 1.22723 | 0 |
| 1727395020 | 1.23025 | -0.01 | -0.72 | 1.23919 | 1.24091 | 1.22967 | 0 |
| 1727308620 | 1.23917 | 0.01 | 0.94 | 1.2276 | 1.23974 | 1.23006 | 0 |
| 1727222220 | 1.22767 | -0.01 | -0.67 | 1.23605 | 1.2380212 | 1.22738 | 0 |
| 1727135820 | 1.23601 | -0.01 | -0.52 | 1.24234 | 1.2421199 | 1.23437 | 0 |
| 1727049420 | 1.24245 | -0 | -0.02 | 1.2427291 | 1.243335 | 1.2406733 | 0 |
| 1726963020 | 1.2427291 | 0 | 0.00 | 1.2427291 | 1.2427291 | 1.2427291 | 0 |
| 1726876620 | 1.2427291 | 0 | 0.17 | 1.24058 | 1.24474 | 1.2395 | 0 |
| 1726790220 | 1.24059 | -0 | -0.17 | 1.24238 | 1.24428 | 1.23551 | 0 |
| 1726703820 | 1.24275 | -0 | -0.25 | 1.246165 | 1.247019 | 1.23731 | 0 |
| 1726617420 | 1.245925 | 0 | 0.02 | 1.2457149 | 1.24932 | 1.2452119 | 0 |
| 1726531020 | 1.245675 | -0 | -0.38 | 1.250405 | 1.250615 | 1.2440761 | 0 |
| 1726444620 | 1.250435 | -0 | -0.16 | 1.2524072 | 1.2524072 | 1.2462951 | 0 |
| 1726358220 | 1.2524072 | 0 | 0.00 | 1.2524072 | 1.2524072 | 1.2524072 | 0 |
| 1726271820 | 1.2524072 | 0.01 | 0.78 | 1.24256 | 1.2532292 | 1.2442899 | 0 |
| 1726185420 | 1.24269 | -0.01 | -0.59 | 1.249805 | 1.249855 | 1.241465 | 0 |
| 1726099020 | 1.2500849 | 0 | 0.28 | 1.246675 | 1.255245 | 1.247915 | 0 |
| 1726012620 | 1.246655 | -0 | -0.01 | 1.246685 | 1.2474075 | 1.24338 | 0 |
| 1725926220 | 1.246725 | 0 | 0.27 | 1.24357 | 1.249065 | 1.24332 | 0 |
| 1725839820 | 1.24337 | -0 | -0.02 | 1.2436257 | 1.2455542 | 1.241165 | 0 |
| 1725753420 | 1.2436257 | 0 | 0.00 | 1.2436257 | 1.2436257 | 1.2436257 | 0 |
| 1725667020 | 1.2436257 | 0.01 | 0.61 | 1.2363 | 1.2463249 | 1.23408 | 0 |
| 1725580620 | 1.23611 | -0 | -0.33 | 1.2403 | 1.23948 | 1.23478 | 0 |
| 1725494220 | 1.24018 | 0 | 0.28 | 1.23685 | 1.24044 | 1.234145 | 0 |
| 1725407820 | 1.23673 | 0.01 | 0.71 | 1.22797 | 1.23778 | 1.23237 | 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
