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 | -0.000285 | -1.12204724409 | 0.0254 | 0.02551 | 0.024965 | 0 | 0 | FX |
| 4 | -0.001525 | -5.72447447447 | 0.02664 | 0.026695 | 0.024965 | 0 | 0 | FX |
| 12 | -0.002445 | -8.87155297533 | 0.02756 | 0.027695 | 0.024965 | 0 | 0 | FX |
| 26 | -0.001455 | -5.47610086564 | 0.02657 | 0.027985 | 0.024965 | 0 | 0 | FX |
| 52 | -0.003295 | -11.5980288631 | 0.02841 | 0.029275 | 0.024965 | 0 | 0 | FX |
| 156 | -0.03696 | -59.5408779702 | 0.062075 | 0.06455 | 0.024965 | 0 | 0 | FX |
| 260 | -0.116475 | -82.2621654072 | 0.14159 | 0.145115 | 0.024965 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 0.025105 | 7.5E-5 | 0.30 | 0.02504 | 0.025125 | 0.024975 | 0 |
| 1741737420 | 0.02503 | -0.000185 | -0.73 | 0.025225 | 0.025235 | 0.024965 | 0 |
| 1741651020 | 0.025215 | -0.000105 | -0.41 | 0.025215 | 0.025335 | 0.025155 | 0 |
| 1741564620 | 0.02532 | 0 | 0.00 | 0.02532 | 0.02532 | 0.02532 | 0 |
| 1741478220 | 0.02532 | 0 | 0.00 | 0.02532 | 0.02532 | 0.02532 | 0 |
| 1741391820 | 0.02532 | -7.0E-5 | -0.28 | 0.025395 | 0.02536 | 0.025185 | 0 |
| 1741305420 | 0.02539 | -1.5E-5 | -0.06 | 0.0254 | 0.02551 | 0.025305 | 0 |
| 1741219020 | 0.025405 | -0.00041 | -1.59 | 0.02583 | 0.02583 | 0.0254 | 0 |
| 1741132620 | 0.025815 | -0.00035 | -1.34 | 0.026155 | 0.02621 | 0.02578 | 0 |
| 1741046220 | 0.026165 | -0.000125 | -0.48 | 0.026305 | 0.026385 | 0.026125 | 0 |
| 1740959820 | 0.02629 | -0.00019 | -0.72 | 0.026405 | 0.02648 | 0.02627 | 0 |
| 1740873420 | 0.02648 | 0 | 0.00 | 0.02648 | 0.02648 | 0.02648 | 0 |
| 1740787020 | 0.02648 | 0.000135 | 0.51 | 0.026345 | 0.026505 | 0.026285 | 0 |
| 1740700620 | 0.026345 | 0.000195 | 0.75 | 0.026155 | 0.026415 | 0.026175 | 0 |
| 1740614220 | 0.02615 | 8.5E-5 | 0.33 | 0.026065 | 0.026195 | 0.0260549 | 0 |
| 1740527820 | 0.026065 | -0.00015 | -0.57 | 0.026215 | 0.026225 | 0.0260549 | 0 |
| 1740441420 | 0.026215 | -3.5E-5 | -0.13 | 0.026185 | 0.026255 | 0.02602 | 0 |
| 1740355020 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1740268620 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1740182220 | 0.02625 | 8.5E-5 | 0.32 | 0.026165 | 0.026265 | 0.026155 | 0 |
| 1740095820 | 0.026165 | -0.00026 | -0.98 | 0.026425 | 0.026415 | 0.02615 | 0 |
| 1740009420 | 0.026425 | 5.0E-5 | 0.19 | 0.026365 | 0.02649 | 0.026335 | 0 |
| 1739923020 | 0.026375 | 5.5E-5 | 0.21 | 0.026315 | 0.026415 | 0.026335 | 0 |
| 1739836620 | 0.02632 | 2.0E-5 | 0.08 | 0.02632 | 0.026365 | 0.026305 | 0 |
| 1739750220 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1739663820 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1739577420 | 0.0263 | -0.000105 | -0.40 | 0.026405 | 0.026445 | 0.026265 | 0 |
| 1739491020 | 0.026405 | -0.00024 | -0.90 | 0.02664 | 0.026695 | 0.02638 | 0 |
| 1739404620 | 0.026645 | -0.000135 | -0.50 | 0.026785 | 0.026845 | 0.026555 | 0 |
| 1739318220 | 0.02678 | -0.00018 | -0.67 | 0.02696 | 0.026965 | 0.026725 | 0 |
| 1739231820 | 0.02696 | 4.0E-5 | 0.15 | 0.026955 | 0.026975 | 0.026865 | 0 |
| 1739145420 | 0.02692 | 0 | 0.00 | 0.02692 | 0.02692 | 0.02692 | 0 |
| 1739059020 | 0.02692 | 0 | 0.00 | 0.02692 | 0.02692 | 0.02692 | 0 |
| 1738972620 | 0.02692 | 0.000155 | 0.58 | 0.02676 | 0.02709 | 0.026695 | 0 |
| 1738886220 | 0.026765 | -5.0E-6 | -0.02 | 0.02678 | 0.026915 | 0.02676 | 0 |
| 1738799820 | 0.02677 | -3.0E-5 | -0.11 | 0.02679 | 0.026815 | 0.02666 | 0 |
| 1738713420 | 0.0268 | -0.00011 | -0.41 | 0.0269 | 0.027035 | 0.026775 | 0 |
| 1738627020 | 0.02691 | -0.000275 | -1.01 | 0.027195 | 0.02724 | 0.02685 | 0 |
| 1738540620 | 0.027185 | 8.5E-5 | 0.31 | 0.027245 | 0.027305 | 0.0271 | 0 |
| 1738454220 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1738367820 | 0.0271 | 0.000285 | 1.06 | 0.02682 | 0.027135 | 0.02673 | 0 |
| 1738281420 | 0.026815 | 2.5E-5 | 0.09 | 0.026785 | 0.026915 | 0.026695 | 0 |
| 1738195020 | 0.02679 | -3.0E-5 | -0.11 | 0.02682 | 0.026925 | 0.026765 | 0 |
| 1738108620 | 0.02682 | 5.0E-5 | 0.19 | 0.026785 | 0.026855 | 0.026765 | 0 |
| 1738022220 | 0.02677 | 6.0E-5 | 0.22 | 0.026785 | 0.02683 | 0.026565 | 0 |
| 1737935820 | 0.02671 | 0 | 0.00 | 0.02671 | 0.02671 | 0.02671 | 0 |
| 1737849420 | 0.02671 | 0 | 0.00 | 0.02671 | 0.02671 | 0.02671 | 0 |
| 1737763020 | 0.02671 | -0.000195 | -0.72 | 0.026915 | 0.026835 | 0.026635 | 0 |
| 1737676620 | 0.026905 | -4.5E-5 | -0.17 | 0.02695 | 0.027055 | 0.026865 | 0 |
| 1737590220 | 0.02695 | -1.5E-5 | -0.06 | 0.026955 | 0.026965 | 0.026825 | 0 |
| 1737503820 | 0.026965 | -1.0E-5 | -0.04 | 0.02697 | 0.027145 | 0.026895 | 0 |
| 1737417420 | 0.026975 | -0.000385 | -1.41 | 0.02735 | 0.02729 | 0.026935 | 0 |
| 1737331020 | 0.02736 | -0.00012 | -0.44 | 0.027355 | 0.02748 | 0.027335 | 0 |
| 1737244620 | 0.02748 | 0 | 0.00 | 0.02748 | 0.02748 | 0.02748 | 0 |
| 1737158220 | 0.02748 | 0.00018 | 0.66 | 0.0273 | 0.02752 | 0.027225 | 0 |
| 1737071820 | 0.0273 | -8.0E-5 | -0.29 | 0.02738 | 0.027495 | 0.02729 | 0 |
| 1736985420 | 0.02738 | 3.5E-5 | 0.13 | 0.02734 | 0.02749 | 0.02721 | 0 |
| 1736899020 | 0.027345 | -0.000105 | -0.38 | 0.02745 | 0.027515 | 0.02733 | 0 |
| 1736812620 | 0.02745 | -0.0001 | -0.36 | 0.02755 | 0.027695 | 0.02741 | 0 |
| 1736726220 | 0.02755 | 0 | 0.00 | 0.027565 | 0.027595 | 0.02754 | 0 |
| 1736639820 | 0.02755 | 0 | 0.00 | 0.02755 | 0.02755 | 0.02755 | 0 |
| 1736553420 | 0.02755 | 0.000105 | 0.38 | 0.02744 | 0.027635 | 0.027375 | 0 |
| 1736467020 | 0.027445 | 2.5E-5 | 0.09 | 0.02742 | 0.027505 | 0.027415 | 0 |
| 1736380620 | 0.02742 | 6.0E-5 | 0.22 | 0.02736 | 0.027505 | 0.027295 | 0 |
| 1736294220 | 0.02736 | 0.000125 | 0.46 | 0.027245 | 0.027375 | 0.027105 | 0 |
| 1736207820 | 0.027235 | -0.000215 | -0.78 | 0.02745 | 0.027445 | 0.027125 | 0 |
| 1736121420 | 0.02745 | 2.5E-5 | 0.09 | 0.02745 | 0.027475 | 0.027425 | 0 |
| 1736035020 | 0.027425 | 0 | 0.00 | 0.027425 | 0.027425 | 0.027425 | 0 |
| 1735948620 | 0.027425 | -8.5E-5 | -0.31 | 0.02752 | 0.02753 | 0.027415 | 0 |
| 1735862220 | 0.02751 | 0.000205 | 0.75 | 0.027305 | 0.027685 | 0.027255 | 0 |
| 1735775820 | 0.027305 | 0.000105 | 0.39 | 0.0273 | 0.027325 | 0.027265 | 0 |
| 1735689420 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1735603020 | 0.0272 | -1.5E-5 | -0.06 | 0.027225 | 0.027285 | 0.027085 | 0 |
| 1735516620 | 0.027215 | -6.5E-5 | -0.24 | 0.02722 | 0.02732 | 0.02719 | 0 |
| 1735430220 | 0.02728 | 0 | 0.00 | 0.02728 | 0.02728 | 0.02728 | 0 |
| 1735343760 | 0.02728 | 5.5E-5 | 0.20 | 0.02723 | 0.02737 | 0.027175 | 0 |
| 1735257420 | 0.027225 | -0.00012 | -0.44 | 0.02734 | 0.02737 | 0.02722 | 0 |
| 1735171020 | 0.027345 | 0 | 0.00 | 0.02738 | 0.02745 | 0.027305 | 0 |
| 1735084620 | 0.027345 | 7.5E-5 | 0.28 | 0.027265 | 0.0275 | 0.027245 | 0 |
| 1734998220 | 0.02727 | 3.5E-5 | 0.13 | 0.02723 | 0.027405 | 0.027195 | 0 |
| 1734911820 | 0.027235 | -5.0E-6 | -0.02 | 0.02723 | 0.027295 | 0.027205 | 0 |
| 1734825420 | 0.02724 | 0 | 0.00 | 0.02724 | 0.02724 | 0.02724 | 0 |
| 1734739020 | 0.02724 | -0.00021 | -0.77 | 0.02744 | 0.027505 | 0.0272 | 0 |
| 1734652620 | 0.02745 | -0.00011 | -0.40 | 0.02756 | 0.02752 | 0.0273 | 0 |
| 1734566220 | 0.02756 | 0.00035 | 1.29 | 0.027225 | 0.02759 | 0.027165 | 0 |
| 1734479820 | 0.02721 | 1.0E-5 | 0.04 | 0.0272 | 0.027275 | 0.027175 | 0 |
| 1734393420 | 0.0272 | -2.5E-5 | -0.09 | 0.027205 | 0.027305 | 0.027175 | 0 |
| 1734307020 | 0.027225 | 0 | 0.00 | 0.027225 | 0.027225 | 0.027225 | 0 |
| 1734220620 | 0.027225 | 0 | 0.00 | 0.027225 | 0.027225 | 0.027225 | 0 |
| 1734134220 | 0.027225 | -9.5E-5 | -0.35 | 0.02733 | 0.027375 | 0.027185 | 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
