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 | 2.2E-5 | 0.0543462150332 | 0.0404812 | 0.0406358 | 0.0401604 | 0 | 0 | FX |
| 4 | -0.000771 | -1.86799501868 | 0.0412742 | 0.0413622 | 0.0398647 | 0 | 0 | FX |
| 12 | 0.0009041 | 2.28313269746 | 0.0395991 | 0.0420417 | 0.0394245 | 0 | 0 | FX |
| 26 | 0.0029915 | 7.97484518164 | 0.0375117 | 0.0420417 | 0.0369662 | 0 | 0 | FX |
| 52 | 0.0016654 | 4.28809046856 | 0.0388378 | 0.0420417 | 0.0367303 | 0 | 0 | FX |
| 156 | 0.0020485 | 5.32704714898 | 0.0384547 | 0.0420417 | 0.0348632 | 0 | 0 | FX |
| 260 | -0.0035373 | -8.0319251598 | 0.0440405 | 0.044946 | 0.0348632 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 0.040563 | 0.000329 | 0.82 | 0.0402543 | 0.0405853 | 0.0402307 | 0 |
| 1732233420 | 0.040234 | -9.5E-5 | -0.24 | 0.0403215 | 0.0403727 | 0.0401604 | 0 |
| 1732147020 | 0.0403289 | -9.4E-5 | -0.23 | 0.0404205 | 0.0404931 | 0.0402371 | 0 |
| 1732060620 | 0.040423 | -0.000109 | -0.27 | 0.0405226 | 0.0406358 | 0.0403917 | 0 |
| 1731974220 | 0.040532 | 0.0001014 | 0.25 | 0.0404426 | 0.0405811 | 0.0404074 | 0 |
| 1731887820 | 0.0404306 | -5.1E-5 | -0.13 | 0.0404812 | 0.0404812 | 0.0403994 | 0 |
| 1731801420 | 0.0404812 | 0 | 0.00 | 0.0404812 | 0.0404812 | 0.0404812 | 0 |
| 1731715020 | 0.0404812 | 0.0002641 | 0.66 | 0.0402302 | 0.0405157 | 0.0402287 | 0 |
| 1731628620 | 0.0402171 | 0.0001899 | 0.47 | 0.0400329 | 0.040331 | 0.0398647 | 0 |
| 1731542220 | 0.0400272 | 1.4E-5 | 0.03 | 0.0400102 | 0.0403224 | 0.040002 | 0 |
| 1731455820 | 0.0400131 | -0.000351 | -0.87 | 0.0403646 | 0.0401964 | 0.0399787 | 0 |
| 1731369420 | 0.0403643 | -0.000209 | -0.52 | 0.0405762 | 0.0406802 | 0.0402578 | 0 |
| 1731283020 | 0.0405733 | -8.6E-5 | -0.21 | 0.0405946 | 0.0405946 | 0.0405265 | 0 |
| 1731196620 | 0.0406588 | 0 | 0.00 | 0.0406588 | 0.0406588 | 0.0406588 | 0 |
| 1731110220 | 0.0406588 | -0.000133 | -0.33 | 0.0407971 | 0.0408327 | 0.0405602 | 0 |
| 1731023820 | 0.0407915 | 0.0002369 | 0.58 | 0.0405769 | 0.0408611 | 0.0403926 | 0 |
| 1730937420 | 0.0405546 | -0.000668 | -1.62 | 0.0412323 | 0.0409563 | 0.0405256 | 0 |
| 1730851020 | 0.041223 | 7.2E-5 | 0.17 | 0.0411549 | 0.0413622 | 0.0411412 | 0 |
| 1730764620 | 0.0411511 | 8.7E-5 | 0.21 | 0.0410697 | 0.0412959 | 0.0410895 | 0 |
| 1730678220 | 0.0410641 | 7.2E-5 | 0.18 | 0.0409919 | 0.0411466 | 0.0409919 | 0 |
| 1730591820 | 0.0409919 | -4.9E-5 | -0.12 | 0.0410409 | 0.0410409 | 0.0409919 | 0 |
| 1730505420 | 0.0410409 | -0.000148 | -0.36 | 0.0411887 | 0.0411601 | 0.0409793 | 0 |
| 1730419020 | 0.0411889 | -2.7E-5 | -0.07 | 0.0412095 | 0.04131 | 0.0410558 | 0 |
| 1730332620 | 0.0412164 | -0.000101 | -0.24 | 0.0413247 | 0.0413214 | 0.0411387 | 0 |
| 1730246220 | 0.0413178 | 0.0002006 | 0.49 | 0.0411278 | 0.0413372 | 0.0410485 | 0 |
| 1730159820 | 0.0411172 | -0.000172 | -0.42 | 0.0412887 | 0.0412668 | 0.0410389 | 0 |
| 1730073420 | 0.0412893 | 1.5E-5 | 0.04 | 0.0412741 | 0.0413038 | 0.0412412 | 0 |
| 1729986960 | 0.0412741 | 0 | 0.00 | 0.0412741 | 0.0412741 | 0.0412741 | 0 |
| 1729900620 | 0.0412741 | 0.0001653 | 0.40 | 0.0411086 | 0.0412901 | 0.0409627 | 0 |
| 1729814220 | 0.0411088 | 0.0001782 | 0.44 | 0.040929 | 0.0411479 | 0.0409096 | 0 |
| 1729727820 | 0.0409306 | -0.000285 | -0.69 | 0.0412161 | 0.0411712 | 0.0408947 | 0 |
| 1729641420 | 0.041216 | -7.1E-5 | -0.17 | 0.0412878 | 0.0413278 | 0.041214 | 0 |
| 1729555020 | 0.0412868 | -0.000393 | -0.94 | 0.041679 | 0.0416431 | 0.0412688 | 0 |
| 1729468620 | 0.0416793 | -8.0E-6 | -0.02 | 0.0416868 | 0.0416979 | 0.0416423 | 0 |
| 1729382220 | 0.0416868 | 4.8E-5 | 0.12 | 0.0416393 | 0.0416868 | 0.0416393 | 0 |
| 1729295820 | 0.0416393 | 0.0001138 | 0.27 | 0.0415328 | 0.0417184 | 0.0415444 | 0 |
| 1729209420 | 0.0415255 | 0.0001098 | 0.27 | 0.0414149 | 0.0416038 | 0.0413859 | 0 |
| 1729123020 | 0.0414157 | 5.1E-5 | 0.12 | 0.0413679 | 0.0415875 | 0.0412483 | 0 |
| 1729036620 | 0.0413646 | -8.1E-5 | -0.20 | 0.0414626 | 0.0415346 | 0.0412784 | 0 |
| 1728950220 | 0.0414452 | -9.1E-5 | -0.22 | 0.0415414 | 0.0416071 | 0.041341 | 0 |
| 1728863820 | 0.0415357 | 1.3E-5 | 0.03 | 0.0415229 | 0.0415523 | 0.0415091 | 0 |
| 1728777420 | 0.0415229 | 0 | 0.00 | 0.0415229 | 0.0415229 | 0.0415229 | 0 |
| 1728691020 | 0.0415229 | 0.0004206 | 1.02 | 0.0411011 | 0.0415436 | 0.0412255 | 0 |
| 1728604620 | 0.0411023 | 0.0001962 | 0.48 | 0.0409111 | 0.0411141 | 0.0408441 | 0 |
| 1728518220 | 0.0409061 | 0.0002558 | 0.63 | 0.0406516 | 0.0409761 | 0.040803 | 0 |
| 1728431820 | 0.0406503 | -2.7E-5 | -0.07 | 0.0406786 | 0.0408347 | 0.0405906 | 0 |
| 1728345420 | 0.0406771 | -0.000118 | -0.29 | 0.0407943 | 0.0408213 | 0.0405537 | 0 |
| 1728259020 | 0.0407948 | 2.5E-5 | 0.06 | 0.0407699 | 0.0408 | 0.0407288 | 0 |
| 1728172620 | 0.0407699 | 0 | 0.00 | 0.0407699 | 0.0407699 | 0.0407699 | 0 |
| 1728086220 | 0.0407699 | -0.000143 | -0.35 | 0.0409104 | 0.0412242 | 0.0406096 | 0 |
| 1727999820 | 0.0409126 | -0.000169 | -0.41 | 0.0410844 | 0.0410214 | 0.0407326 | 0 |
| 1727913420 | 0.0410818 | -0.000388 | -0.94 | 0.0414722 | 0.0414111 | 0.0409378 | 0 |
| 1727827020 | 0.0414697 | -0.000282 | -0.68 | 0.0417493 | 0.0417372 | 0.041412 | 0 |
| 1727740620 | 0.0417518 | 5.0E-6 | 0.01 | 0.0417481 | 0.0420417 | 0.0416476 | 0 |
| 1727654220 | 0.041747 | 3.0E-6 | 0.01 | 0.0417444 | 0.0417611 | 0.0417058 | 0 |
| 1727567760 | 0.0417444 | 0 | 0.00 | 0.0417444 | 0.0417444 | 0.0417444 | 0 |
| 1727481360 | 0.0417444 | 0.000163 | 0.39 | 0.0416047 | 0.0418622 | 0.0415212 | 0 |
| 1727395020 | 0.0415814 | 0.0004407 | 1.07 | 0.0411368 | 0.0416288 | 0.041152 | 0 |
| 1727308620 | 0.0411407 | -7.0E-6 | -0.02 | 0.0411474 | 0.0412355 | 0.0410477 | 0 |
| 1727222220 | 0.0411479 | 6.7E-5 | 0.16 | 0.0410765 | 0.0412645 | 0.0410241 | 0 |
| 1727135820 | 0.0410805 | -0.000122 | -0.30 | 0.0410545 | 0.0412306 | 0.0409597 | 0 |
| 1727049420 | 0.0412029 | 0 | 0.00 | 0.0412029 | 0.0412029 | 0.0412029 | 0 |
| 1726963020 | 0.0412029 | 0 | 0.00 | 0.0412029 | 0.0412029 | 0.0412029 | 0 |
| 1726876620 | 0.0412029 | 0.00027 | 0.66 | 0.0409411 | 0.0412266 | 0.0409744 | 0 |
| 1726790220 | 0.0409329 | 0.0001771 | 0.43 | 0.0407378 | 0.0409674 | 0.0407572 | 0 |
| 1726703820 | 0.0407558 | 3.6E-5 | 0.09 | 0.0407196 | 0.0409978 | 0.0407552 | 0 |
| 1726617420 | 0.0407203 | -0.000148 | -0.36 | 0.0408672 | 0.0408945 | 0.0407089 | 0 |
| 1726531020 | 0.040868 | -1.1E-5 | -0.03 | 0.0408757 | 0.0409445 | 0.0407184 | 0 |
| 1726444620 | 0.040879 | 3.8E-5 | 0.09 | 0.0406765 | 0.0409008 | 0.0406765 | 0 |
| 1726358220 | 0.040841 | 0 | 0.00 | 0.040841 | 0.040841 | 0.040841 | 0 |
| 1726271820 | 0.040841 | 0.0002008 | 0.49 | 0.0406435 | 0.0409109 | 0.0407008 | 0 |
| 1726185420 | 0.0406402 | 0.0004742 | 1.18 | 0.040166 | 0.0406432 | 0.0401928 | 0 |
| 1726099020 | 0.040166 | -0.00026 | -0.64 | 0.0404257 | 0.0404619 | 0.0401622 | 0 |
| 1726012620 | 0.0404263 | 0.0003793 | 0.95 | 0.0400464 | 0.0404398 | 0.0400394 | 0 |
| 1725926220 | 0.040047 | -0.000377 | -0.93 | 0.0404213 | 0.0403832 | 0.039905 | 0 |
| 1725839820 | 0.0404242 | 0.0001895 | 0.47 | 0.0402347 | 0.0404618 | 0.0402347 | 0 |
| 1725753420 | 0.0402347 | 0 | 0.00 | 0.0402347 | 0.0402347 | 0.0402347 | 0 |
| 1725667020 | 0.0402347 | 6.1E-5 | 0.15 | 0.0401701 | 0.0404177 | 0.0399904 | 0 |
| 1725580620 | 0.0401735 | 0.0004471 | 1.13 | 0.0397251 | 0.0402824 | 0.0398285 | 0 |
| 1725494220 | 0.0397264 | 0.000196 | 0.50 | 0.0395274 | 0.0397657 | 0.0395233 | 0 |
| 1725407820 | 0.0395304 | 4.0E-5 | 0.10 | 0.039488 | 0.0397657 | 0.0394536 | 0 |
| 1725321420 | 0.0394903 | -0.000123 | -0.31 | 0.0396097 | 0.0397227 | 0.0394245 | 0 |
| 1725235020 | 0.0396138 | 1.5E-5 | 0.04 | 0.0395991 | 0.0396496 | 0.0395963 | 0 |
| 1725148620 | 0.0395991 | 0 | 0.00 | 0.0395991 | 0.0395991 | 0.0395991 | 0 |
| 1725062220 | 0.0395991 | -0.000145 | -0.36 | 0.0397387 | 0.0398124 | 0.0395559 | 0 |
| 1724975820 | 0.0397437 | 0.0001802 | 0.46 | 0.0395695 | 0.0397667 | 0.0395618 | 0 |
| 1724889420 | 0.0395635 | -9.1E-5 | -0.23 | 0.0396436 | 0.0396273 | 0.0394919 | 0 |
| 1724803020 | 0.0396547 | -2.5E-5 | -0.06 | 0.0396795 | 0.0396692 | 0.0394814 | 0 |
| 1724716620 | 0.0396797 | -0.000129 | -0.32 | 0.0398177 | 0.03978 | 0.0395816 | 0 |
| 1724630220 | 0.0398087 | -2.4E-5 | -0.06 | 0.0398323 | 0.0398403 | 0.0397876 | 0 |
| 1724543820 | 0.0398323 | 0 | 0.00 | 0.0398323 | 0.0398323 | 0.0397246 | 0 |
| 1724457420 | 0.0398323 | 0.000434 | 1.10 | 0.0394227 | 0.0398425 | 0.0395507 | 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
