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 | 0.0021904 | 0.441012912272 | 0.4966748 | 0.5074408 | 0.49415 | 0 | 0 | FX |
| 4 | -0.0122348 | -2.3938172569 | 0.5111 | 0.5144 | 0.49415 | 0 | 0 | FX |
| 12 | -0.0248309 | -4.7414712464 | 0.5236961 | 0.542206 | 0.49415 | 0 | 0 | FX |
| 26 | -0.0259347 | -4.94182639898 | 0.5247999 | 0.542206 | 0.4917229 | 0 | 0 | FX |
| 52 | -0.0788188 | -13.6439298994 | 0.577684 | 0.6024606 | 0.4917229 | 0 | 0 | FX |
| 156 | -0.5189348 | -50.9859304382 | 1.0178 | 20.130989 | 0.4917229 | 0 | 0 | FX |
| 260 | -2.0893348 | -80.7253998918 | 2.5882 | 133.22123 | 0.4917229 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 0.4985514 | -0.002749 | -0.55 | 0.501369 | 0.5036372 | 0.4978 | 0 |
| 1741823820 | 0.5013 | 0.0037234 | 0.75 | 0.497582 | 0.5074408 | 0.4987 | 0 |
| 1741737420 | 0.4975766 | -0.003848 | -0.77 | 0.5014298 | 0.5022806 | 0.49645 | 0 |
| 1741651020 | 0.5014244 | 0.0005272 | 0.11 | 0.50015 | 0.5026595 | 0.4982 | 0 |
| 1741564620 | 0.5008972 | 0 | 0.00 | 0.5008972 | 0.5008972 | 0.5008972 | 0 |
| 1741478220 | 0.5008972 | 0 | 0.00 | 0.5008972 | 0.5008972 | 0.5008972 | 0 |
| 1741391820 | 0.5008972 | 0.0041621 | 0.84 | 0.4966748 | 0.5033179 | 0.49465 | 0 |
| 1741305420 | 0.4967351 | -0.005363 | -1.07 | 0.5021543 | 0.5043104 | 0.49605 | 0 |
| 1741219020 | 0.5020977 | -0.004963 | -0.98 | 0.5072593 | 0.5075673 | 0.50085 | 0 |
| 1741132620 | 0.5070604 | -0.003729 | -0.73 | 0.51075 | 0.5123394 | 0.50605 | 0 |
| 1741046220 | 0.5107898 | -0.000454 | -0.09 | 0.511 | 0.5128644 | 0.5089048 | 0 |
| 1740959820 | 0.5112435 | -0.002467 | -0.48 | 0.5140396 | 0.5140396 | 0.50815 | 0 |
| 1740873420 | 0.51371 | 0 | 0.00 | 0.51371 | 0.51371 | 0.51371 | 0 |
| 1740787020 | 0.51371 | 0.0083011 | 1.64 | 0.505458 | 0.5144 | 0.5043 | 0 |
| 1740700620 | 0.5054089 | 0.0007071 | 0.14 | 0.5047625 | 0.5079074 | 0.504 | 0 |
| 1740614220 | 0.5047018 | -0.000598 | -0.12 | 0.50515 | 0.5061752 | 0.5024499 | 0 |
| 1740527820 | 0.5053 | 0.0011024 | 0.22 | 0.5040561 | 0.5086096 | 0.5027 | 0 |
| 1740441420 | 0.5041976 | 7.0E-5 | 0.01 | 0.503973 | 0.506679 | 0.4996 | 0 |
| 1740355020 | 0.5041277 | -0.001922 | -0.38 | 0.5060498 | 0.50615 | 0.5033 | 0 |
| 1740268620 | 0.5060498 | 0.0007126 | 0.14 | 0.5060498 | 0.5060498 | 0.5053372 | 0 |
| 1740182220 | 0.5053372 | 0.0016372 | 0.33 | 0.5035604 | 0.5060498 | 0.50095 | 0 |
| 1740095820 | 0.5037 | -0.006509 | -1.28 | 0.5102314 | 0.5101819 | 0.50315 | 0 |
| 1740009420 | 0.5102086 | 0.0031793 | 0.63 | 0.5070331 | 0.5122408 | 0.5046 | 0 |
| 1739923020 | 0.5070293 | -0.001121 | -0.22 | 0.50825 | 0.5096868 | 0.5062 | 0 |
| 1739836620 | 0.50815 | 0.0014088 | 0.28 | 0.5071557 | 0.5097569 | 0.50565 | 0 |
| 1739750220 | 0.5067412 | 0 | 0.00 | 0.5067412 | 0.5067412 | 0.5067412 | 0 |
| 1739663820 | 0.5067412 | 0 | 0.00 | 0.5067412 | 0.5067412 | 0.5067412 | 0 |
| 1739577420 | 0.5067412 | -0.004201 | -0.82 | 0.5111 | 0.51095 | 0.505278 | 0 |
| 1739491020 | 0.5109425 | -0.001908 | -0.37 | 0.5126788 | 0.5159505 | 0.50915 | 0 |
| 1739404620 | 0.51285 | -0.0009 | -0.18 | 0.51395 | 0.5151417 | 0.5098 | 0 |
| 1739318220 | 0.5137504 | 0.0015258 | 0.30 | 0.51235 | 0.5141115 | 0.511 | 0 |
| 1739231820 | 0.5122246 | -0.000837 | -0.16 | 0.5150034 | 0.5148185 | 0.50965 | 0 |
| 1739145420 | 0.5130616 | 0 | 0.00 | 0.5130616 | 0.5130616 | 0.5130616 | 0 |
| 1739059020 | 0.5130616 | 0 | 0.00 | 0.5130616 | 0.5130616 | 0.5130616 | 0 |
| 1738972620 | 0.5130616 | 0.0001248 | 0.02 | 0.5124386 | 0.5152408 | 0.509 | 0 |
| 1738886220 | 0.5129368 | -0.003469 | -0.67 | 0.5163716 | 0.520427 | 0.5116 | 0 |
| 1738799820 | 0.516406 | -0.002706 | -0.52 | 0.5191343 | 0.5201259 | 0.5148 | 0 |
| 1738713420 | 0.5191121 | -0.001992 | -0.38 | 0.521 | 0.5232256 | 0.5182 | 0 |
| 1738627020 | 0.5211043 | -0.008596 | -1.62 | 0.5300828 | 0.5298728 | 0.51975 | 0 |
| 1738540620 | 0.5296999 | 0.0064829 | 1.24 | 0.5234776 | 0.5305303 | 0.52195 | 0 |
| 1738454220 | 0.523217 | 0 | 0.00 | 0.523217 | 0.523217 | 0.523217 | 0 |
| 1738367820 | 0.523217 | 0.0050767 | 0.98 | 0.5181879 | 0.52555 | 0.51595 | 0 |
| 1738281420 | 0.5181403 | 0.0002073 | 0.04 | 0.5179873 | 0.5199638 | 0.51405 | 0 |
| 1738195020 | 0.517933 | -0.005187 | -0.99 | 0.5223 | 0.5235 | 0.5161 | 0 |
| 1738108620 | 0.5231202 | -0.00123 | -0.23 | 0.52455 | 0.5274687 | 0.5212 | 0 |
| 1738022220 | 0.52435 | 0.0083192 | 1.61 | 0.5189158 | 0.5253729 | 0.5175999 | 0 |
| 1737935820 | 0.5160308 | 0 | 0.00 | 0.5160308 | 0.5160308 | 0.5160308 | 0 |
| 1737849420 | 0.5160308 | 0 | 0.00 | 0.5160308 | 0.5160308 | 0.5160308 | 0 |
| 1737763020 | 0.5160308 | -0.002807 | -0.54 | 0.5187735 | 0.5164453 | 0.5124 | 0 |
| 1737676620 | 0.5188376 | -0.000345 | -0.07 | 0.5189354 | 0.5219516 | 0.5164 | 0 |
| 1737590220 | 0.5191824 | -0.000618 | -0.12 | 0.5196662 | 0.5210642 | 0.51735 | 0 |
| 1737503820 | 0.5198 | -0.00085 | -0.16 | 0.52075 | 0.5245025 | 0.5183 | 0 |
| 1737417420 | 0.5206499 | -0.00635 | -1.20 | 0.52685 | 0.5277558 | 0.51945 | 0 |
| 1737331020 | 0.527 | -0.002031 | -0.38 | 0.5291742 | 0.5291742 | 0.52635 | 0 |
| 1737244620 | 0.5290308 | 4.3E-5 | 0.01 | 0.5290308 | 0.5291742 | 0.5289876 | 0 |
| 1737158220 | 0.5289876 | -0.001049 | -0.20 | 0.5293 | 0.5300886 | 0.5254076 | 0 |
| 1737071820 | 0.5300361 | 0.0008477 | 0.16 | 0.52925 | 0.5332538 | 0.5266999 | 0 |
| 1736985420 | 0.5291884 | -0.003936 | -0.74 | 0.5329 | 0.5337482 | 0.5267584 | 0 |
| 1736899020 | 0.5331243 | -0.002376 | -0.44 | 0.5354229 | 0.5356667 | 0.5301058 | 0 |
| 1736812620 | 0.5355 | -0.004085 | -0.76 | 0.5393878 | 0.5419657 | 0.5266503 | 0 |
| 1736726220 | 0.5395854 | -0.000162 | -0.03 | 0.5401663 | 0.5406 | 0.5385979 | 0 |
| 1736639820 | 0.539747 | 0.0002112 | 0.04 | 0.539747 | 0.539747 | 0.5395358 | 0 |
| 1736553420 | 0.5395358 | 0.0042474 | 0.79 | 0.5352685 | 0.542206 | 0.5335 | 0 |
| 1736467020 | 0.5352884 | 0.0002918 | 0.05 | 0.5351 | 0.5371771 | 0.53155 | 0 |
| 1736380620 | 0.5349966 | 0.0058449 | 1.10 | 0.52905 | 0.5361893 | 0.5279 | 0 |
| 1736294220 | 0.5291517 | 0.0038475 | 0.73 | 0.5253327 | 0.5338517 | 0.52335 | 0 |
| 1736207820 | 0.5253042 | -0.005646 | -1.06 | 0.53085 | 0.53135 | 0.521795 | 0 |
| 1736121420 | 0.53095 | 0.0012687 | 0.24 | 0.5296813 | 0.531497 | 0.5296813 | 0 |
| 1736035020 | 0.5296813 | 0 | 0.00 | 0.5296813 | 0.5296813 | 0.5296813 | 0 |
| 1735948620 | 0.5296813 | -0.000132 | -0.02 | 0.5298554 | 0.5322487 | 0.5276 | 0 |
| 1735862220 | 0.529813 | -0.003295 | -0.62 | 0.5329222 | 0.5335581 | 0.5272 | 0 |
| 1735775820 | 0.5331078 | 0.0011078 | 0.21 | 0.5311906 | 0.5344 | 0.5293514 | 0 |
| 1735689420 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1735603020 | 0.532 | 0.0029 | 0.55 | 0.5305406 | 0.5336254 | 0.52705 | 0 |
| 1735516620 | 0.5291 | -0.003013 | -0.57 | 0.5321126 | 0.53285 | 0.52885 | 0 |
| 1735430220 | 0.5321126 | -0.000658 | -0.12 | 0.5321126 | 0.5327706 | 0.5321126 | 0 |
| 1735343760 | 0.5327706 | -0.002229 | -0.42 | 0.535 | 0.5347499 | 0.5276499 | 0 |
| 1735257420 | 0.535 | 0.0034334 | 0.65 | 0.5315832 | 0.5378172 | 0.5248 | 0 |
| 1735171020 | 0.5315666 | -0.000666 | -0.13 | 0.5322322 | 0.5346319 | 0.519861 | 0 |
| 1735084620 | 0.5322322 | 0.0086822 | 1.66 | 0.5263 | 0.53395 | 0.5227 | 0 |
| 1734998220 | 0.52355 | 0.003513 | 0.68 | 0.5199566 | 0.5288886 | 0.5173 | 0 |
| 1734911820 | 0.520037 | -0.002269 | -0.43 | 0.5223056 | 0.5223056 | 0.5175 | 0 |
| 1734825420 | 0.5223056 | 0.0002423 | 0.05 | 0.5223056 | 0.5223056 | 0.5220633 | 0 |
| 1734739020 | 0.5220633 | -0.00169 | -0.32 | 0.5236961 | 0.5241068 | 0.5168935 | 0 |
| 1734652620 | 0.5237537 | 0.0006753 | 0.13 | 0.5231645 | 0.5254099 | 0.5179977 | 0 |
| 1734566220 | 0.5230784 | 0.0062284 | 1.21 | 0.5167338 | 0.5269606 | 0.5143 | 0 |
| 1734479820 | 0.51685 | 0.0061417 | 1.20 | 0.51075 | 0.5193 | 0.50925 | 0 |
| 1734393420 | 0.5107083 | -0.000468 | -0.09 | 0.5107418 | 0.5126171 | 0.5097 | 0 |
| 1734307020 | 0.5111765 | 0.0006624 | 0.13 | 0.5112605 | 0.5163 | 0.5101 | 0 |
| 1734220620 | 0.5105141 | 0 | 0.00 | 0.5105141 | 0.5105141 | 0.5105141 | 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
