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 | -0.00026 | -0.58420402202 | 0.044505 | 0.04476 | 0.044145 | 0 | 0 | FX |
| 4 | -0.000155 | -0.349099099099 | 0.0444 | 0.045225 | 0.04356 | 0 | 0 | FX |
| 12 | 0.00013 | 0.294684347728 | 0.044115 | 0.045225 | 0.042125 | 0 | 0 | FX |
| 26 | -0.002605 | -5.56029882604 | 0.04685 | 0.047225 | 0.042125 | 0 | 0 | FX |
| 52 | -0.007955 | -15.2394636015 | 0.0522 | 0.052965 | 0.042125 | 0 | 0 | FX |
| 156 | -0.06552 | -59.6911583838 | 0.109765 | 0.134715 | 0.042125 | 0 | 0 | FX |
| 260 | -0.213125 | -82.808796674 | 0.25737 | 0.276775 | 0.042125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 0.044245 | -7.0E-5 | -0.16 | 0.04432 | 0.044375 | 0.0441449 | 0 |
| 1732838220 | 0.044315 | -0.000115 | -0.26 | 0.04442 | 0.044555 | 0.044315 | 0 |
| 1732751820 | 0.04443 | -0.000135 | -0.30 | 0.04456 | 0.0446 | 0.044375 | 0 |
| 1732665420 | 0.044565 | -9.0E-5 | -0.20 | 0.044685 | 0.04476 | 0.0443599 | 0 |
| 1732579020 | 0.044655 | 0.00015 | 0.34 | 0.0443 | 0.04476 | 0.044285 | 0 |
| 1732492620 | 0.044505 | 0 | 0.00 | 0.044505 | 0.044505 | 0.044505 | 0 |
| 1732406220 | 0.044505 | 0 | 0.00 | 0.044505 | 0.044505 | 0.044505 | 0 |
| 1732319820 | 0.044505 | 1.5E-5 | 0.03 | 0.0445 | 0.04468 | 0.044385 | 0 |
| 1732233420 | 0.04449 | -4.0E-5 | -0.09 | 0.044525 | 0.04463 | 0.04439 | 0 |
| 1732147020 | 0.04453 | 0.00021 | 0.47 | 0.0443 | 0.04474 | 0.04431 | 0 |
| 1732060620 | 0.04432 | -0.000125 | -0.28 | 0.044455 | 0.0445749 | 0.044185 | 0 |
| 1731974220 | 0.044445 | -0.000495 | -1.10 | 0.04492 | 0.044945 | 0.044355 | 0 |
| 1731887820 | 0.04494 | 1.0E-5 | 0.02 | 0.04472 | 0.04499 | 0.04467 | 0 |
| 1731801420 | 0.04493 | 0 | 0.00 | 0.04493 | 0.04493 | 0.04493 | 0 |
| 1731715020 | 0.04493 | 0.00026 | 0.58 | 0.04493 | 0.04509 | 0.04482 | 0 |
| 1731628620 | 0.04467 | -0.00017 | -0.38 | 0.04483 | 0.045225 | 0.04462 | 0 |
| 1731542220 | 0.04484 | 0.00029 | 0.65 | 0.04455 | 0.04494 | 0.04446 | 0 |
| 1731455820 | 0.04455 | 0.000265 | 0.60 | 0.04428 | 0.044685 | 0.044355 | 0 |
| 1731369420 | 0.044285 | 0.0001 | 0.23 | 0.044195 | 0.044375 | 0.044085 | 0 |
| 1731283020 | 0.044185 | 5.0E-6 | 0.01 | 0.0442 | 0.0442349 | 0.04411 | 0 |
| 1731196620 | 0.0441799 | 0 | 0.00 | 0.0441799 | 0.0441799 | 0.0441799 | 0 |
| 1731110220 | 0.0441799 | 0.00059 | 1.35 | 0.043605 | 0.0443599 | 0.0437149 | 0 |
| 1731023820 | 0.0435899 | -0.00092 | -2.07 | 0.0445199 | 0.04419 | 0.04356 | 0 |
| 1730937420 | 0.04451 | 0.00061 | 1.39 | 0.04392 | 0.044765 | 0.044265 | 0 |
| 1730851020 | 0.0439 | -0.00032 | -0.72 | 0.04422 | 0.044155 | 0.043855 | 0 |
| 1730764620 | 0.04422 | 5.0E-5 | 0.11 | 0.04417 | 0.04425 | 0.044035 | 0 |
| 1730678220 | 0.04417 | -0.00023 | -0.52 | 0.044075 | 0.0444 | 0.043995 | 0 |
| 1730591820 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1730505420 | 0.0444 | 8.0E-5 | 0.18 | 0.04433 | 0.044445 | 0.044185 | 0 |
| 1730419020 | 0.04432 | -5.5E-5 | -0.12 | 0.04438 | 0.044645 | 0.04426 | 0 |
| 1730332620 | 0.044375 | -9.0E-5 | -0.20 | 0.044475 | 0.044605 | 0.044225 | 0 |
| 1730246220 | 0.044465 | 0.00016 | 0.36 | 0.044305 | 0.044565 | 0.044335 | 0 |
| 1730159820 | 0.044305 | 0.000155 | 0.35 | 0.04415 | 0.044325 | 0.044115 | 0 |
| 1730073420 | 0.04415 | 0 | 0.00 | 0.04412 | 0.04417 | 0.0440549 | 0 |
| 1729986960 | 0.04415 | 0 | 0.00 | 0.04415 | 0.04415 | 0.04415 | 0 |
| 1729900620 | 0.04415 | 0.000195 | 0.44 | 0.043955 | 0.0441799 | 0.043875 | 0 |
| 1729814220 | 0.043955 | -2.5E-5 | -0.06 | 0.043985 | 0.04411 | 0.043825 | 0 |
| 1729727820 | 0.04398 | 0.000305 | 0.70 | 0.043695 | 0.044085 | 0.0436799 | 0 |
| 1729641420 | 0.043675 | -0.00021 | -0.48 | 0.043885 | 0.04375 | 0.043625 | 0 |
| 1729555020 | 0.043885 | 0.000425 | 0.98 | 0.04345 | 0.0439 | 0.04342 | 0 |
| 1729468620 | 0.04346 | -8.0E-5 | -0.18 | 0.043595 | 0.04371 | 0.043445 | 0 |
| 1729382220 | 0.04354 | 0 | 0.00 | 0.04354 | 0.04354 | 0.04354 | 0 |
| 1729295820 | 0.04354 | -0.0001 | -0.23 | 0.043645 | 0.043645 | 0.043425 | 0 |
| 1729209420 | 0.04364 | -0.00027 | -0.61 | 0.043905 | 0.043855 | 0.043625 | 0 |
| 1729123020 | 0.04391 | 0.0001951 | 0.45 | 0.04375 | 0.043945 | 0.04361 | 0 |
| 1729036620 | 0.0437149 | 0.0003199 | 0.74 | 0.043385 | 0.04376 | 0.043405 | 0 |
| 1728950220 | 0.043395 | 6.0E-5 | 0.14 | 0.043335 | 0.04354 | 0.043235 | 0 |
| 1728863820 | 0.043335 | 0.000135 | 0.31 | 0.043265 | 0.043385 | 0.0432 | 0 |
| 1728777420 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
| 1728691020 | 0.0432 | -0.0001 | -0.23 | 0.043275 | 0.043355 | 0.04308 | 0 |
| 1728604620 | 0.0433 | -0.000155 | -0.36 | 0.0434649 | 0.0436 | 0.043265 | 0 |
| 1728518220 | 0.043455 | 0.000155 | 0.36 | 0.043305 | 0.043555 | 0.043155 | 0 |
| 1728431820 | 0.0433 | 0.000105 | 0.24 | 0.04319 | 0.043435 | 0.04324 | 0 |
| 1728345420 | 0.043195 | 0.000265 | 0.62 | 0.0429449 | 0.04331 | 0.042845 | 0 |
| 1728259020 | 0.04293 | -3.0E-5 | -0.07 | 0.0429099 | 0.04296 | 0.042855 | 0 |
| 1728172620 | 0.04296 | 0 | 0.00 | 0.04296 | 0.04296 | 0.04296 | 0 |
| 1728086220 | 0.04296 | 0.000325 | 0.76 | 0.042635 | 0.043025 | 0.04263 | 0 |
| 1727999820 | 0.042635 | 0.00022 | 0.52 | 0.04244 | 0.04287 | 0.042495 | 0 |
| 1727913420 | 0.042415 | -0.000105 | -0.25 | 0.04252 | 0.042525 | 0.042315 | 0 |
| 1727827020 | 0.04252 | 0.0002551 | 0.60 | 0.042275 | 0.04262 | 0.04217 | 0 |
| 1727740620 | 0.0422649 | -2.5E-5 | -0.06 | 0.04228 | 0.04238 | 0.042125 | 0 |
| 1727654220 | 0.04229 | -0.000115 | -0.27 | 0.04237 | 0.04242 | 0.042275 | 0 |
| 1727567760 | 0.042405 | 0 | 0.00 | 0.042405 | 0.042405 | 0.042405 | 0 |
| 1727481360 | 0.042405 | -4.5E-5 | -0.11 | 0.04245 | 0.0426 | 0.04219 | 0 |
| 1727395020 | 0.04245 | -0.000445 | -1.04 | 0.042905 | 0.042795 | 0.042395 | 0 |
| 1727308620 | 0.042895 | 0.000455 | 1.07 | 0.04244 | 0.04294 | 0.0424799 | 0 |
| 1727222220 | 0.04244 | -0.000405 | -0.95 | 0.042845 | 0.042965 | 0.042435 | 0 |
| 1727135820 | 0.042845 | -0.00018 | -0.42 | 0.043015 | 0.043065 | 0.04274 | 0 |
| 1727049420 | 0.043025 | -1.5E-5 | -0.03 | 0.043085 | 0.043155 | 0.042895 | 0 |
| 1726963020 | 0.04304 | 0 | 0.00 | 0.04304 | 0.04304 | 0.04304 | 0 |
| 1726876620 | 0.04304 | -4.5E-5 | -0.10 | 0.04308 | 0.043215 | 0.042955 | 0 |
| 1726790220 | 0.043085 | -0.000305 | -0.70 | 0.0433749 | 0.043275 | 0.042935 | 0 |
| 1726703820 | 0.04339 | -1.5E-5 | -0.03 | 0.043415 | 0.043515 | 0.04305 | 0 |
| 1726617420 | 0.043405 | -0.000115 | -0.26 | 0.04352 | 0.04363 | 0.043335 | 0 |
| 1726531020 | 0.04352 | -0.000295 | -0.67 | 0.043815 | 0.04386 | 0.043495 | 0 |
| 1726444620 | 0.043815 | -0.000175 | -0.40 | 0.043875 | 0.04417 | 0.0438 | 0 |
| 1726358220 | 0.04399 | 0 | 0.00 | 0.04399 | 0.04399 | 0.04399 | 0 |
| 1726271820 | 0.04399 | 0.00024 | 0.55 | 0.04376 | 0.044025 | 0.043735 | 0 |
| 1726185420 | 0.04375 | -0.00031 | -0.70 | 0.0440549 | 0.044195 | 0.04374 | 0 |
| 1726099020 | 0.04406 | -9.0E-5 | -0.20 | 0.04417 | 0.044425 | 0.0440199 | 0 |
| 1726012620 | 0.04415 | 0.0001 | 0.23 | 0.0440549 | 0.04425 | 0.04397 | 0 |
| 1725926220 | 0.04405 | -2.5E-5 | -0.06 | 0.044075 | 0.044205 | 0.04398 | 0 |
| 1725839820 | 0.044075 | -4.0E-5 | -0.09 | 0.044115 | 0.04414 | 0.04395 | 0 |
| 1725753420 | 0.044115 | 0 | 0.00 | 0.044115 | 0.044115 | 0.044115 | 0 |
| 1725667020 | 0.044115 | 0.00046 | 1.05 | 0.043655 | 0.04419 | 0.043495 | 0 |
| 1725580620 | 0.043655 | -9.0E-5 | -0.21 | 0.043745 | 0.04385 | 0.04362 | 0 |
| 1725494220 | 0.043745 | -6.0E-5 | -0.14 | 0.0438049 | 0.043895 | 0.043525 | 0 |
| 1725407820 | 0.0438049 | 0.0003699 | 0.85 | 0.043435 | 0.043865 | 0.043605 | 0 |
| 1725321420 | 0.043435 | 8.0E-5 | 0.18 | 0.043365 | 0.04352 | 0.043255 | 0 |
| 1725235020 | 0.043355 | 0 | 0.00 | 0.043355 | 0.043355 | 0.043355 | 0 |
| 1725148620 | 0.043355 | 0 | 0.00 | 0.043355 | 0.043355 | 0.043355 | 0 |
| 1725062220 | 0.043355 | 0.000185 | 0.43 | 0.04317 | 0.04347 | 0.043065 | 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
