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 | -0.0042882 | -0.457133671036 | 0.9380626 | 0.9455426 | 0.9307592 | 0 | 0 | FX |
| 4 | -0.0147212 | -1.55205780607 | 0.9484956 | 0.9544503 | 0.9258776 | 0 | 0 | FX |
| 12 | -0.000852 | -0.0911594194215 | 0.9346264 | 0.988294 | 0.9241575 | 0 | 0 | FX |
| 26 | 0.0553238 | 6.29788402444 | 0.8784506 | 0.988294 | 0.8766408 | 0 | 0 | FX |
| 52 | 0.0391053 | 4.37092328326 | 0.8946691 | 0.988294 | 0.8671 | 0 | 0 | FX |
| 156 | 0.1027832 | 12.3687471059 | 0.8309912 | 0.988294 | 0.7974154 | 0 | 0 | FX |
| 260 | -0.0768733 | -7.60633997386 | 1.0106477 | 1.0108069 | 0.7974154 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732579020 | 0.9333092 | -0.012016 | -1.27 | 0.9485735 | 0.9438967 | 0.9318312 | 0 |
| 1732492620 | 0.945325 | 0 | 0.00 | 0.945325 | 0.945325 | 0.945325 | 0 |
| 1732406220 | 0.945325 | 0 | 0.00 | 0.945325 | 0.945325 | 0.945325 | 0 |
| 1732319820 | 0.945325 | 0.0089502 | 0.96 | 0.9360551 | 0.9455426 | 0.9363884 | 0 |
| 1732233420 | 0.9363748 | -0.001457 | -0.16 | 0.9380794 | 0.941653 | 0.9355667 | 0 |
| 1732147020 | 0.9378319 | 0.0009837 | 0.11 | 0.9371387 | 0.9450396 | 0.9349898 | 0 |
| 1732060620 | 0.9368482 | -0.001469 | -0.16 | 0.9380626 | 0.9396641 | 0.9344341 | 0 |
| 1731974220 | 0.9383172 | 0.0045999 | 0.49 | 0.9339084 | 0.941121 | 0.9328838 | 0 |
| 1731887820 | 0.9337173 | 0 | 0.00 | 0.9337173 | 0.9337173 | 0.9337173 | 0 |
| 1731801420 | 0.9337173 | 0 | 0.00 | 0.9337173 | 0.9337173 | 0.9337173 | 0 |
| 1731715020 | 0.9337173 | 0.0031046 | 0.33 | 0.9302508 | 0.9356103 | 0.9258776 | 0 |
| 1731628620 | 0.9306127 | 0.0018236 | 0.20 | 0.9288556 | 0.9357504 | 0.927852 | 0 |
| 1731542220 | 0.9287891 | -0.002032 | -0.22 | 0.9308352 | 0.943113 | 0.9282265 | 0 |
| 1731455820 | 0.9308208 | -0.008831 | -0.94 | 0.9388519 | 0.9347274 | 0.9269743 | 0 |
| 1731369420 | 0.9396518 | -0.003052 | -0.32 | 0.940144 | 0.9442172 | 0.9361954 | 0 |
| 1731283020 | 0.9427038 | 0 | 0.00 | 0.9427038 | 0.9427038 | 0.9427038 | 0 |
| 1731196620 | 0.9427038 | 0 | 0.00 | 0.9427038 | 0.9427038 | 0.9427038 | 0 |
| 1731110220 | 0.9427038 | -0.000191 | -0.02 | 0.9429243 | 0.9452366 | 0.9312911 | 0 |
| 1731023820 | 0.9428949 | 0.0029333 | 0.31 | 0.9399069 | 0.9475131 | 0.9344554 | 0 |
| 1730937420 | 0.9399616 | -0.009546 | -1.01 | 0.9494922 | 0.946304 | 0.9393604 | 0 |
| 1730851020 | 0.9495071 | 0.004446 | 0.47 | 0.94531 | 0.9528358 | 0.9471883 | 0 |
| 1730764620 | 0.9450611 | 0.0037644 | 0.40 | 0.9427516 | 0.949022 | 0.935114 | 0 |
| 1730678220 | 0.9412967 | 0 | 0.00 | 0.9412967 | 0.9412967 | 0.9412967 | 0 |
| 1730591820 | 0.9412967 | 0 | 0.00 | 0.9412967 | 0.9412967 | 0.9412967 | 0 |
| 1730505420 | 0.9412967 | -9.2E-5 | -0.01 | 0.9414443 | 0.9443375 | 0.9379949 | 0 |
| 1730419020 | 0.9413886 | -0.003499 | -0.37 | 0.9450732 | 0.951259 | 0.9409574 | 0 |
| 1730332620 | 0.9448873 | -0.005836 | -0.61 | 0.9527499 | 0.9501669 | 0.9431111 | 0 |
| 1730246220 | 0.950723 | 0.0025644 | 0.27 | 0.9484956 | 0.9544503 | 0.9421354 | 0 |
| 1730159820 | 0.9481586 | -0.004878 | -0.51 | 0.9518837 | 0.95221 | 0.9471162 | 0 |
| 1730073420 | 0.9530362 | 0 | 0.00 | 0.9530362 | 0.9530362 | 0.9530362 | 0 |
| 1729986960 | 0.9530362 | 0 | 0.00 | 0.9530362 | 0.9530362 | 0.9530362 | 0 |
| 1729900620 | 0.9530362 | 0.0041039 | 0.43 | 0.9492295 | 0.9573112 | 0.9477091 | 0 |
| 1729814220 | 0.9489323 | 0.0018177 | 0.19 | 0.9475351 | 0.9589857 | 0.9468284 | 0 |
| 1729727820 | 0.9471146 | -0.008462 | -0.89 | 0.9544884 | 0.9556449 | 0.939457 | 0 |
| 1729641420 | 0.9555761 | -0.000975 | -0.10 | 0.9566229 | 0.9583986 | 0.9539028 | 0 |
| 1729555020 | 0.9565515 | -0.011645 | -1.20 | 0.9687821 | 0.9623492 | 0.9551688 | 0 |
| 1729468620 | 0.9681969 | 0.0008825 | 0.09 | 0.9681969 | 0.9681969 | 0.9673144 | 0 |
| 1729382220 | 0.9673144 | 0 | 0.00 | 0.9673144 | 0.9673144 | 0.9673144 | 0 |
| 1729295820 | 0.9673144 | 0.0008863 | 0.09 | 0.9660614 | 0.9709126 | 0.9600071 | 0 |
| 1729209420 | 0.9664281 | -0.00177 | -0.18 | 0.968302 | 0.9709615 | 0.9648872 | 0 |
| 1729123020 | 0.9681985 | 0.0022032 | 0.23 | 0.9657945 | 0.9716032 | 0.9629137 | 0 |
| 1729036620 | 0.9659953 | -0.000271 | -0.03 | 0.9670745 | 0.9694736 | 0.9620627 | 0 |
| 1728950220 | 0.9662661 | -0.001957 | -0.20 | 0.9661857 | 0.9722742 | 0.9652701 | 0 |
| 1728863820 | 0.9682228 | -0.001753 | -0.18 | 0.9682228 | 0.9699758 | 0.9682228 | 0 |
| 1728777420 | 0.9699758 | 0 | 0.00 | 0.9699758 | 0.9699758 | 0.9699758 | 0 |
| 1728691020 | 0.9699758 | 0.0070168 | 0.73 | 0.9630188 | 0.9722826 | 0.9640545 | 0 |
| 1728604620 | 0.962959 | 0.0015725 | 0.16 | 0.9615866 | 0.9651809 | 0.9560646 | 0 |
| 1728518220 | 0.9613865 | 0.002764 | 0.29 | 0.959509 | 0.964817 | 0.9586418 | 0 |
| 1728431820 | 0.9586225 | -0.000971 | -0.10 | 0.9597568 | 0.9644803 | 0.957738 | 0 |
| 1728345420 | 0.9595939 | -0.011736 | -1.21 | 0.968675 | 0.966882 | 0.9543416 | 0 |
| 1728259020 | 0.9713299 | 0.013132 | 1.37 | 0.9702402 | 0.9713299 | 0.9581979 | 0 |
| 1728172620 | 0.9581979 | 0 | 0.00 | 0.9581979 | 0.9581979 | 0.9581979 | 0 |
| 1728086220 | 0.9581979 | -0.007956 | -0.82 | 0.9655703 | 0.988294 | 0.9578567 | 0 |
| 1727999820 | 0.9661536 | -0.001119 | -0.12 | 0.9675816 | 0.97323 | 0.9648416 | 0 |
| 1727913420 | 0.9672728 | -0.009268 | -0.95 | 0.9764512 | 0.9858051 | 0.9548191 | 0 |
| 1727827020 | 0.9765412 | 0.0007696 | 0.08 | 0.9755608 | 0.9832459 | 0.9725128 | 0 |
| 1727740620 | 0.9757716 | -0.000434 | -0.04 | 0.9759036 | 0.9874693 | 0.9754705 | 0 |
| 1727654220 | 0.9762051 | -0.001813 | -0.19 | 0.9762051 | 0.9780185 | 0.9762051 | 0 |
| 1727567760 | 0.9780185 | 0 | 0.00 | 0.9780185 | 0.9780185 | 0.9780185 | 0 |
| 1727481360 | 0.9780185 | 0.0046113 | 0.47 | 0.9734973 | 0.9816602 | 0.9551463 | 0 |
| 1727395020 | 0.9734072 | 0.0009631 | 0.10 | 0.9723848 | 0.9830545 | 0.9731668 | 0 |
| 1727308620 | 0.9724441 | -0.00071 | -0.07 | 0.9731243 | 0.9789795 | 0.9723552 | 0 |
| 1727222220 | 0.9731541 | 0.0030962 | 0.32 | 0.9700874 | 0.9794239 | 0.9694212 | 0 |
| 1727135820 | 0.9700579 | -0.001713 | -0.18 | 0.9704063 | 0.9833821 | 0.9693335 | 0 |
| 1727049420 | 0.9717714 | 0 | 0.00 | 0.9717714 | 0.9717714 | 0.9717714 | 0 |
| 1726963020 | 0.9717714 | 0 | 0.00 | 0.9717714 | 0.9717714 | 0.9717714 | 0 |
| 1726876620 | 0.9717714 | 0.01271 | 1.33 | 0.9589456 | 0.9733311 | 0.964009 | 0 |
| 1726790220 | 0.9590614 | 0.0073035 | 0.77 | 0.9578616 | 0.9659522 | 0.958106 | 0 |
| 1726703820 | 0.9517579 | -0.005207 | -0.54 | 0.950679 | 0.9680892 | 0.951701 | 0 |
| 1726617420 | 0.956965 | 0.00495 | 0.52 | 0.9518146 | 0.9606766 | 0.9507636 | 0 |
| 1726531020 | 0.952015 | -0.009556 | -0.99 | 0.9618603 | 0.9616568 | 0.9506855 | 0 |
| 1726444620 | 0.9615708 | 0.0008733 | 0.09 | 0.9615708 | 0.9615708 | 0.9606975 | 0 |
| 1726358220 | 0.9606975 | 0 | 0.00 | 0.9606975 | 0.9606975 | 0.9606975 | 0 |
| 1726271820 | 0.9606975 | 0.0045462 | 0.48 | 0.95618 | 0.9675379 | 0.9552821 | 0 |
| 1726185420 | 0.9561513 | 0.0059228 | 0.62 | 0.950355 | 0.9624925 | 0.9523245 | 0 |
| 1726099020 | 0.9502285 | -0.005787 | -0.61 | 0.9525458 | 0.9577701 | 0.9453919 | 0 |
| 1726012620 | 0.9560158 | 0.0078754 | 0.83 | 0.9446354 | 0.9569946 | 0.9493065 | 0 |
| 1725926220 | 0.9481404 | -0.002064 | -0.22 | 0.9502046 | 0.9510969 | 0.9439133 | 0 |
| 1725839820 | 0.9502046 | 0.0002728 | 0.03 | 0.9502046 | 0.9502046 | 0.9499318 | 0 |
| 1725753420 | 0.9499318 | 0 | 0.00 | 0.9499318 | 0.9499318 | 0.9499318 | 0 |
| 1725667020 | 0.9499318 | -0.002735 | -0.29 | 0.9479157 | 0.9627547 | 0.9474112 | 0 |
| 1725580620 | 0.9526671 | 0.0121785 | 1.29 | 0.9438088 | 0.9585304 | 0.9455496 | 0 |
| 1725494220 | 0.9404886 | 0.0072516 | 0.78 | 0.933237 | 0.9449411 | 0.9324453 | 0 |
| 1725407820 | 0.933237 | -0.001417 | -0.15 | 0.9346264 | 0.938538 | 0.9241575 | 0 |
| 1725321420 | 0.9346538 | -0.004636 | -0.49 | 0.9392899 | 0.9432018 | 0.9335476 | 0 |
| 1725235020 | 0.9392899 | -0.001657 | -0.18 | 0.9392899 | 0.9409465 | 0.9392899 | 0 |
| 1725148620 | 0.9409465 | 1.0E-7 | 0.00 | 0.9409465 | 0.9409465 | 0.9409465 | 0 |
| 1725062220 | 0.9409464 | 0.0015713 | 0.17 | 0.9348636 | 0.9447251 | 0.9353744 | 0 |
| 1724975820 | 0.9393751 | 5.3E-5 | 0.01 | 0.933665 | 0.9450005 | 0.9335836 | 0 |
| 1724889420 | 0.9393218 | 0.0044463 | 0.48 | 0.9401335 | 0.9414113 | 0.9319413 | 0 |
| 1724803020 | 0.9348755 | -0.001386 | -0.15 | 0.9303355 | 0.9434669 | 0.9313855 | 0 |
| 1724716620 | 0.9362616 | 0.0002127 | 0.02 | 0.9354976 | 0.9382361 | 0.9298294 | 0 |
| 1724630220 | 0.9360489 | 4.1E-5 | 0.00 | 0.9360489 | 0.9360489 | 0.9360076 | 0 |
| 1724543820 | 0.9360076 | 0 | 0.00 | 0.9360076 | 0.9360076 | 0.9360076 | 0 |
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
