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 | -0.0003601 | -0.0658747067103 | 0.5466438 | 0.5518522 | 0.5396656 | 0 | 0 | FX |
| 4 | 0.0038451 | 0.708854421496 | 0.5424386 | 0.5592336 | 0.5396656 | 0 | 0 | FX |
| 12 | 0.0205936 | 3.91744109315 | 0.5256901 | 0.5592336 | 0.5193537 | 0 | 0 | FX |
| 26 | 0.0340938 | 6.65647643579 | 0.5121899 | 0.5592336 | 0.5076949 | 0 | 0 | FX |
| 52 | 0.0231669 | 4.42862855867 | 0.5231168 | 0.5592336 | 0.4871681 | 0 | 0 | FX |
| 156 | 0.0813358 | 17.4935299202 | 0.4649479 | 6.326645 | 0.4289386 | 0 | 0 | FX |
| 260 | 0.0683969 | 14.3123643507 | 0.4778868 | 6.326645 | 0.4289386 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 0.544532 | 0 | 0.00 | 0.544532 | 0.544532 | 0.544532 | 0 |
| 1739663820 | 0.544532 | 0 | 0.00 | 0.544532 | 0.544532 | 0.544532 | 0 |
| 1739577420 | 0.544532 | -0.004826 | -0.88 | 0.5495593 | 0.5490604 | 0.5433991 | 0 |
| 1739491020 | 0.5493576 | 0.004773 | 0.88 | 0.5445025 | 0.5518522 | 0.5451015 | 0 |
| 1739404620 | 0.5445846 | 0.000814 | 0.15 | 0.5438151 | 0.5463228 | 0.5396656 | 0 |
| 1739318220 | 0.5437706 | 0.0006927 | 0.13 | 0.5432266 | 0.54396 | 0.5403907 | 0 |
| 1739231820 | 0.5430779 | -0.000101 | -0.02 | 0.5466347 | 0.5483178 | 0.541604 | 0 |
| 1739145420 | 0.5431791 | 0 | 0.00 | 0.5431791 | 0.5431791 | 0.5431791 | 0 |
| 1739059020 | 0.5431791 | 0 | 0.00 | 0.5431791 | 0.5431791 | 0.5431791 | 0 |
| 1738972620 | 0.5431791 | -0.002934 | -0.54 | 0.5459339 | 0.5487982 | 0.5426407 | 0 |
| 1738886220 | 0.5461129 | -0.006364 | -1.15 | 0.5523261 | 0.5530598 | 0.5450192 | 0 |
| 1738799820 | 0.5524772 | -0.001992 | -0.36 | 0.5545317 | 0.5553812 | 0.5520972 | 0 |
| 1738713420 | 0.5544687 | 0.0008966 | 0.16 | 0.5537491 | 0.5555531 | 0.5520853 | 0 |
| 1738627020 | 0.5535721 | -0.004546 | -0.81 | 0.5579838 | 0.5575884 | 0.5507895 | 0 |
| 1738540620 | 0.5581183 | 0.0053655 | 0.97 | 0.5542882 | 0.5592336 | 0.5483408 | 0 |
| 1738454220 | 0.5527528 | 0 | 0.00 | 0.5527528 | 0.5527528 | 0.5527528 | 0 |
| 1738367820 | 0.5527528 | 0.0004795 | 0.09 | 0.5519223 | 0.5569946 | 0.5502397 | 0 |
| 1738281420 | 0.5522733 | 0.0023085 | 0.42 | 0.549978 | 0.5527368 | 0.5474133 | 0 |
| 1738195020 | 0.5499648 | -0.001654 | -0.30 | 0.5520047 | 0.5545936 | 0.547779 | 0 |
| 1738108620 | 0.5516192 | -0.002408 | -0.43 | 0.5537488 | 0.5569399 | 0.5502688 | 0 |
| 1738022220 | 0.5540275 | 0.0060713 | 1.11 | 0.5495487 | 0.5562977 | 0.5477433 | 0 |
| 1737935820 | 0.5479562 | 0 | 0.00 | 0.5479562 | 0.5479562 | 0.5479562 | 0 |
| 1737849420 | 0.5479562 | 0 | 0.00 | 0.5479562 | 0.5479562 | 0.5479562 | 0 |
| 1737763020 | 0.5479562 | 0.0034035 | 0.63 | 0.5443989 | 0.5528804 | 0.5439091 | 0 |
| 1737676620 | 0.5445527 | -0.001191 | -0.22 | 0.5454711 | 0.5469653 | 0.5434719 | 0 |
| 1737590220 | 0.5457436 | 0.0007345 | 0.13 | 0.5448525 | 0.5486567 | 0.5446126 | 0 |
| 1737503820 | 0.5450091 | 0.0018402 | 0.34 | 0.5431604 | 0.5484702 | 0.5436855 | 0 |
| 1737417420 | 0.5431689 | 0.001047 | 0.19 | 0.5424386 | 0.5481902 | 0.5413121 | 0 |
| 1737331020 | 0.5421219 | -1.4E-5 | -0.00 | 0.5421356 | 0.5427355 | 0.5415702 | 0 |
| 1737244620 | 0.5421356 | -0.001224 | -0.23 | 0.5421356 | 0.5433593 | 0.5421356 | 0 |
| 1737158220 | 0.5433593 | -0.000771 | -0.14 | 0.5442354 | 0.5483161 | 0.542263 | 0 |
| 1737071820 | 0.5441307 | 0.0005851 | 0.11 | 0.5434557 | 0.546578 | 0.5421446 | 0 |
| 1736985420 | 0.5435456 | -0.002035 | -0.37 | 0.54544 | 0.5453884 | 0.5411202 | 0 |
| 1736899020 | 0.5455802 | -0.001938 | -0.35 | 0.5479101 | 0.5474422 | 0.5439069 | 0 |
| 1736812620 | 0.5475178 | -0.002951 | -0.54 | 0.5503059 | 0.5527807 | 0.5462106 | 0 |
| 1736726220 | 0.5504693 | 0.0009282 | 0.17 | 0.5504173 | 0.5509952 | 0.5493428 | 0 |
| 1736639820 | 0.5495411 | -0.000849 | -0.15 | 0.5495411 | 0.5503905 | 0.5495411 | 0 |
| 1736553420 | 0.5503905 | 0.0023216 | 0.42 | 0.5481118 | 0.5537928 | 0.5463829 | 0 |
| 1736467020 | 0.5480689 | 0.0019389 | 0.36 | 0.5462399 | 0.5485176 | 0.5438342 | 0 |
| 1736380620 | 0.54613 | 0.0056094 | 1.04 | 0.5406223 | 0.5468446 | 0.5395807 | 0 |
| 1736294220 | 0.5405206 | 0.0040799 | 0.76 | 0.5365359 | 0.5426528 | 0.5365383 | 0 |
| 1736207820 | 0.5364407 | -0.007132 | -1.31 | 0.5435579 | 0.5464932 | 0.535024 | 0 |
| 1736121420 | 0.5435726 | -0.001532 | -0.28 | 0.5451047 | 0.5451047 | 0.5431193 | 0 |
| 1736035020 | 0.5451047 | 0.002313 | 0.43 | 0.5451047 | 0.5451047 | 0.5427917 | 0 |
| 1735948620 | 0.5427917 | -0.002348 | -0.43 | 0.5453578 | 0.5470619 | 0.5410369 | 0 |
| 1735862220 | 0.5451401 | -0.004234 | -0.77 | 0.5492581 | 0.5506885 | 0.5434826 | 0 |
| 1735775820 | 0.549374 | -0.000998 | -0.18 | 0.547811 | 0.5502146 | 0.5478003 | 0 |
| 1735689420 | 0.5503721 | 0 | 0.00 | 0.5503721 | 0.5503721 | 0.5503721 | 0 |
| 1735603020 | 0.5503721 | 0.0016971 | 0.31 | 0.5488763 | 0.5526941 | 0.5473565 | 0 |
| 1735516620 | 0.548675 | -0.000542 | -0.10 | 0.5492173 | 0.5496132 | 0.5475339 | 0 |
| 1735430220 | 0.5492173 | 0.000897 | 0.16 | 0.5492173 | 0.5492173 | 0.5483203 | 0 |
| 1735343760 | 0.5483203 | -0.004767 | -0.86 | 0.5531017 | 0.5525557 | 0.5465211 | 0 |
| 1735257420 | 0.5530876 | 0.0050315 | 0.92 | 0.5473509 | 0.5542734 | 0.5436872 | 0 |
| 1735171020 | 0.5480561 | 0.0008037 | 0.15 | 0.5473819 | 0.5522211 | 0.5461722 | 0 |
| 1735084620 | 0.5472524 | 0.0062027 | 1.15 | 0.5410868 | 0.548522 | 0.5419749 | 0 |
| 1734998220 | 0.5410497 | 0.0059433 | 1.11 | 0.5350964 | 0.542713 | 0.5333991 | 0 |
| 1734911820 | 0.5351064 | 0.0012449 | 0.23 | 0.5338615 | 0.5356173 | 0.5338615 | 0 |
| 1734825420 | 0.5338615 | -0.001361 | -0.25 | 0.5338615 | 0.5352227 | 0.5338615 | 0 |
| 1734739020 | 0.5352227 | 0.0029658 | 0.56 | 0.5322411 | 0.5362907 | 0.5298794 | 0 |
| 1734652620 | 0.5322569 | 0.0022475 | 0.42 | 0.5301128 | 0.5333857 | 0.5258303 | 0 |
| 1734566220 | 0.5300094 | 0.000629 | 0.12 | 0.5292862 | 0.5335744 | 0.526095 | 0 |
| 1734479820 | 0.5293804 | 0.0052067 | 0.99 | 0.5242582 | 0.5312244 | 0.5216112 | 0 |
| 1734393420 | 0.5241737 | 0.00058 | 0.11 | 0.5238053 | 0.5259176 | 0.5223898 | 0 |
| 1734307020 | 0.5235937 | 0 | 0.00 | 0.5235937 | 0.5235937 | 0.5235937 | 0 |
| 1734220620 | 0.5235937 | 0 | 0.00 | 0.5235937 | 0.5235937 | 0.5235937 | 0 |
| 1734134220 | 0.5235937 | -0.000323 | -0.06 | 0.5236634 | 0.5259856 | 0.52113 | 0 |
| 1734047820 | 0.5239162 | 0.0005782 | 0.11 | 0.5233137 | 0.5253769 | 0.5207958 | 0 |
| 1733961420 | 0.523338 | -0.004895 | -0.93 | 0.5282326 | 0.5287681 | 0.5223063 | 0 |
| 1733875020 | 0.5282326 | 0.0017928 | 0.34 | 0.526546 | 0.5306357 | 0.5270853 | 0 |
| 1733788620 | 0.5264398 | -0.002315 | -0.44 | 0.5288945 | 0.5303504 | 0.5251408 | 0 |
| 1733702220 | 0.5287548 | -0.000211 | -0.04 | 0.5290982 | 0.5290982 | 0.528203 | 0 |
| 1733615820 | 0.528966 | 0 | 0.00 | 0.528966 | 0.528966 | 0.528966 | 0 |
| 1733529420 | 0.528966 | 0.0002992 | 0.06 | 0.5287233 | 0.5314675 | 0.5277075 | 0 |
| 1733443020 | 0.5286668 | -0.001631 | -0.31 | 0.5303095 | 0.5315587 | 0.5270583 | 0 |
| 1733356620 | 0.5302979 | 0.0026139 | 0.50 | 0.5276014 | 0.5305181 | 0.5269328 | 0 |
| 1733270220 | 0.527684 | 0.0022896 | 0.44 | 0.5254027 | 0.5281216 | 0.5247926 | 0 |
| 1733183820 | 0.5253944 | -0.001901 | -0.36 | 0.5278398 | 0.5292477 | 0.5245292 | 0 |
| 1733097420 | 0.5272953 | -0.00073 | -0.14 | 0.528025 | 0.5292934 | 0.5261369 | 0 |
| 1733011020 | 0.528025 | 0.0012954 | 0.25 | 0.528025 | 0.528025 | 0.5267296 | 0 |
| 1732924620 | 0.5267296 | 0.0007832 | 0.15 | 0.5259739 | 0.5280892 | 0.5249979 | 0 |
| 1732838220 | 0.5259464 | -0.000892 | -0.17 | 0.5269578 | 0.5299549 | 0.525681 | 0 |
| 1732751820 | 0.5268382 | 0.0028693 | 0.55 | 0.5240035 | 0.5285247 | 0.5222108 | 0 |
| 1732665420 | 0.5239689 | 0.0033692 | 0.65 | 0.5211206 | 0.5247328 | 0.5207611 | 0 |
| 1732579020 | 0.5205997 | -0.005063 | -0.96 | 0.5256663 | 0.5267846 | 0.5193537 | 0 |
| 1732492620 | 0.5256627 | 0 | 0.00 | 0.5256627 | 0.5256627 | 0.5256627 | 0 |
| 1732406220 | 0.5256627 | 0 | 0.00 | 0.5256627 | 0.5256627 | 0.5256627 | 0 |
| 1732319820 | 0.5256627 | 0.0044873 | 0.86 | 0.5214223 | 0.5262492 | 0.5202105 | 0 |
| 1732233420 | 0.5211754 | -0.001989 | -0.38 | 0.5231468 | 0.5250387 | 0.5186598 | 0 |
| 1732147020 | 0.5231641 | 0.0003549 | 0.07 | 0.5223676 | 0.5245481 | 0.5213037 | 0 |
| 1732060620 | 0.5228092 | 0.0038817 | 0.75 | 0.5188746 | 0.5255902 | 0.5182144 | 0 |
| 1731974220 | 0.5189275 | -0.003054 | -0.59 | 0.5221003 | 0.5214413 | 0.5182984 | 0 |
| 1731887820 | 0.5219818 | 0.0021191 | 0.41 | 0.5196397 | 0.5235189 | 0.5196397 | 0 |
| 1731801420 | 0.5198627 | -0.002578 | -0.49 | 0.5198627 | 0.5198627 | 0.5198627 | 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
