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 | -0.0006395 | -1.1869761157 | 0.0538764 | 0.0542771 | 0.0531815 | 0 | 0 | FX |
| 4 | -0.0011242 | -2.06802290609 | 0.0543611 | 0.0545233 | 0.0531815 | 0 | 0 | FX |
| 12 | 0.0006106 | 1.16025637371 | 0.0526263 | 0.0556793 | 0.0518652 | 0 | 0 | FX |
| 26 | 0.0019069 | 3.7149814923 | 0.05133 | 0.0556793 | 0.0494416 | 0 | 0 | FX |
| 52 | 0.0011902 | 2.28679243833 | 0.0520467 | 0.0556793 | 0.0494416 | 0 | 0 | FX |
| 156 | -0.00055 | -1.02255381887 | 0.0537869 | 0.0583633 | 0.0494416 | 0 | 0 | FX |
| 260 | 0.0015557 | 3.01018552201 | 0.0516812 | 0.0591568 | 0.0481844 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 0.05341 | 0 | 0.00 | 0.05341 | 0.05341 | 0.05341 | 0 |
| 1739663820 | 0.05341 | 0 | 0.00 | 0.05341 | 0.05341 | 0.05341 | 0 |
| 1739577420 | 0.05341 | -0.000593 | -1.10 | 0.0539614 | 0.0537036 | 0.0532978 | 0 |
| 1739491020 | 0.0540032 | 7.0E-5 | 0.13 | 0.05392 | 0.054204 | 0.0538777 | 0 |
| 1739404620 | 0.0539328 | 8.1E-5 | 0.15 | 0.0538678 | 0.0542771 | 0.0538089 | 0 |
| 1739318220 | 0.0538521 | -0.000139 | -0.26 | 0.0540078 | 0.0540091 | 0.0537996 | 0 |
| 1739231820 | 0.0539911 | 0.000189 | 0.35 | 0.0538764 | 0.0540656 | 0.053762 | 0 |
| 1739145420 | 0.0538021 | 0 | 0.00 | 0.0538021 | 0.0538021 | 0.0538021 | 0 |
| 1739059020 | 0.0538021 | 0 | 0.00 | 0.0538021 | 0.0538021 | 0.0538021 | 0 |
| 1738972620 | 0.0538021 | 8.1E-5 | 0.15 | 0.0536999 | 0.0540156 | 0.0536453 | 0 |
| 1738886220 | 0.0537215 | 0.0001832 | 0.34 | 0.0535246 | 0.053869 | 0.0536634 | 0 |
| 1738799820 | 0.0535383 | -0.000259 | -0.48 | 0.0538158 | 0.0537918 | 0.0534139 | 0 |
| 1738713420 | 0.0537975 | -3.0E-7 | -0.00 | 0.0538369 | 0.0543118 | 0.0537501 | 0 |
| 1738627020 | 0.0537978 | -0.000205 | -0.38 | 0.0540237 | 0.0545233 | 0.0537485 | 0 |
| 1738540620 | 0.0540031 | 0.0001849 | 0.34 | 0.0538182 | 0.054035 | 0.0535982 | 0 |
| 1738454220 | 0.0538182 | 0 | 0.00 | 0.0538182 | 0.0538182 | 0.0538182 | 0 |
| 1738367820 | 0.0538182 | -4.3E-5 | -0.08 | 0.0538876 | 0.0539736 | 0.0536528 | 0 |
| 1738281420 | 0.0538613 | 0.0001526 | 0.28 | 0.0536264 | 0.0541007 | 0.0538311 | 0 |
| 1738195020 | 0.0537087 | 2.9E-5 | 0.05 | 0.0536979 | 0.0539968 | 0.0536828 | 0 |
| 1738108620 | 0.0536796 | 0.0001434 | 0.27 | 0.0536044 | 0.0537564 | 0.0535601 | 0 |
| 1738022220 | 0.0535362 | -0.000495 | -0.92 | 0.0535375 | 0.0537254 | 0.053367 | 0 |
| 1737935820 | 0.0540311 | 0 | 0.00 | 0.0540311 | 0.0540311 | 0.0540311 | 0 |
| 1737849420 | 0.0540311 | 0 | 0.00 | 0.0540311 | 0.0540311 | 0.0540311 | 0 |
| 1737763020 | 0.0540311 | 7.5E-5 | 0.14 | 0.0539338 | 0.0540311 | 0.0534146 | 0 |
| 1737676620 | 0.0539558 | -0.000126 | -0.23 | 0.0540155 | 0.0539887 | 0.0537502 | 0 |
| 1737590220 | 0.0540817 | -4.1E-5 | -0.08 | 0.0540966 | 0.054147 | 0.0537382 | 0 |
| 1737503820 | 0.0541231 | 7.0E-5 | 0.13 | 0.0540644 | 0.0543346 | 0.0539367 | 0 |
| 1737417420 | 0.0540529 | -0.000311 | -0.57 | 0.0543611 | 0.0545089 | 0.0538179 | 0 |
| 1737331020 | 0.0543636 | 9.0E-6 | 0.02 | 0.054355 | 0.0543954 | 0.0542839 | 0 |
| 1737244620 | 0.054355 | 0 | 0.00 | 0.054355 | 0.054355 | 0.054355 | 0 |
| 1737158220 | 0.054355 | 0.0002166 | 0.40 | 0.0542248 | 0.0545639 | 0.0542122 | 0 |
| 1737071820 | 0.0541384 | 0.0001654 | 0.31 | 0.0539668 | 0.0543947 | 0.054005 | 0 |
| 1736985420 | 0.053973 | -0.000173 | -0.32 | 0.0541375 | 0.0541885 | 0.0537687 | 0 |
| 1736899020 | 0.0541461 | 0.0002192 | 0.41 | 0.0539891 | 0.0542313 | 0.0538398 | 0 |
| 1736812620 | 0.0539269 | -0.000299 | -0.55 | 0.0542345 | 0.0545003 | 0.0537149 | 0 |
| 1736726220 | 0.0542262 | -7.0E-5 | -0.13 | 0.0542963 | 0.0543562 | 0.0539876 | 0 |
| 1736639820 | 0.0542963 | 0 | 0.00 | 0.0542963 | 0.0542963 | 0.0542963 | 0 |
| 1736553420 | 0.0542963 | -7.4E-5 | -0.14 | 0.0543793 | 0.0545826 | 0.0542106 | 0 |
| 1736467020 | 0.0543703 | 0.0002004 | 0.37 | 0.0541551 | 0.05444 | 0.0542007 | 0 |
| 1736380620 | 0.0541699 | -5.5E-5 | -0.10 | 0.0541992 | 0.0543802 | 0.0539249 | 0 |
| 1736294220 | 0.0542254 | 9.1E-5 | 0.17 | 0.0541374 | 0.0542852 | 0.0536806 | 0 |
| 1736207820 | 0.0541348 | 4.4E-5 | 0.08 | 0.0540759 | 0.0541808 | 0.0537231 | 0 |
| 1736121420 | 0.0540903 | -0.000358 | -0.66 | 0.0544483 | 0.0544483 | 0.0538777 | 0 |
| 1736035020 | 0.0544483 | 0 | 0.00 | 0.0544483 | 0.0544483 | 0.0544483 | 0 |
| 1735948620 | 0.0544483 | 7.9E-5 | 0.15 | 0.0543686 | 0.0544483 | 0.0540816 | 0 |
| 1735862220 | 0.0543695 | 7.7E-5 | 0.14 | 0.0542892 | 0.0543727 | 0.0540801 | 0 |
| 1735775820 | 0.0542925 | 0.0002356 | 0.44 | 0.0545992 | 0.0545992 | 0.0542925 | 0 |
| 1735689420 | 0.0540569 | 0 | 0.00 | 0.0540569 | 0.0540569 | 0.0540569 | 0 |
| 1735603020 | 0.0540569 | 8.0E-6 | 0.01 | 0.0540463 | 0.0542055 | 0.053757 | 0 |
| 1735516620 | 0.0540486 | 5.0E-6 | 0.01 | 0.0540435 | 0.0541853 | 0.0539438 | 0 |
| 1735430220 | 0.0540435 | 0 | 0.00 | 0.0540435 | 0.0540435 | 0.0540435 | 0 |
| 1735343760 | 0.0540435 | -0.000276 | -0.51 | 0.054318 | 0.0544132 | 0.0539345 | 0 |
| 1735257420 | 0.05432 | 0.0002336 | 0.43 | 0.054087 | 0.0543237 | 0.0539956 | 0 |
| 1735171020 | 0.0540864 | -0.000213 | -0.39 | 0.0542753 | 0.0556793 | 0.0538922 | 0 |
| 1735084620 | 0.0542997 | 5.9E-5 | 0.11 | 0.0541965 | 0.0549927 | 0.0540763 | 0 |
| 1734998220 | 0.0542402 | 7.8E-5 | 0.14 | 0.0541709 | 0.0542901 | 0.0540248 | 0 |
| 1734911820 | 0.0541619 | 4.8E-5 | 0.09 | 0.0541141 | 0.0542381 | 0.0539694 | 0 |
| 1734825420 | 0.0541141 | 0 | 0.00 | 0.0541141 | 0.0541141 | 0.0541141 | 0 |
| 1734739020 | 0.0541141 | -0.000332 | -0.61 | 0.0544296 | 0.0544605 | 0.0540798 | 0 |
| 1734652620 | 0.0544458 | -4.0E-5 | -0.07 | 0.0544693 | 0.054466 | 0.0541089 | 0 |
| 1734566220 | 0.0544855 | 0.0010141 | 1.90 | 0.0535482 | 0.0545721 | 0.0535608 | 0 |
| 1734479820 | 0.0534714 | 0.0002074 | 0.39 | 0.0532346 | 0.0535377 | 0.0533426 | 0 |
| 1734393420 | 0.053264 | -7.8E-5 | -0.15 | 0.0533383 | 0.0534608 | 0.0531694 | 0 |
| 1734307020 | 0.0533415 | -2.4E-5 | -0.04 | 0.0533657 | 0.0534184 | 0.0532966 | 0 |
| 1734220620 | 0.0533657 | 0 | 0.00 | 0.0533657 | 0.0533657 | 0.0533657 | 0 |
| 1734134220 | 0.0533657 | -7.0E-6 | -0.01 | 0.0533839 | 0.0534811 | 0.0532926 | 0 |
| 1734047820 | 0.0533728 | 0.0002524 | 0.48 | 0.053121 | 0.053396 | 0.0523908 | 0 |
| 1733961420 | 0.0531204 | 0.0001505 | 0.28 | 0.0529754 | 0.0533857 | 0.0530238 | 0 |
| 1733875020 | 0.0529699 | 0.0002458 | 0.47 | 0.0527331 | 0.0530662 | 0.0527487 | 0 |
| 1733788620 | 0.0527241 | -0.000349 | -0.66 | 0.0530262 | 0.0530476 | 0.0523913 | 0 |
| 1733702220 | 0.0530734 | 0 | 0.00 | 0.0530734 | 0.0530734 | 0.0530734 | 0 |
| 1733615820 | 0.0530734 | 0 | 0.00 | 0.0530734 | 0.0530734 | 0.0530734 | 0 |
| 1733529420 | 0.0530734 | 0.0004409 | 0.84 | 0.0526314 | 0.0530783 | 0.0526019 | 0 |
| 1733443020 | 0.0526325 | -9.5E-5 | -0.18 | 0.0528187 | 0.0526963 | 0.0524365 | 0 |
| 1733356620 | 0.0527271 | 0.0004373 | 0.84 | 0.0523189 | 0.0528798 | 0.0525973 | 0 |
| 1733270220 | 0.0522898 | 0.0001596 | 0.31 | 0.0521132 | 0.052327 | 0.0520051 | 0 |
| 1733183820 | 0.0521302 | 8.0E-5 | 0.15 | 0.0520732 | 0.0522791 | 0.0518652 | 0 |
| 1733097420 | 0.0520507 | -0.000779 | -1.47 | 0.0528295 | 0.0528295 | 0.0520267 | 0 |
| 1733011020 | 0.0528295 | 0 | 0.00 | 0.0528295 | 0.0528295 | 0.0528295 | 0 |
| 1732924620 | 0.0528295 | 0.0006536 | 1.25 | 0.0521384 | 0.0528295 | 0.0518696 | 0 |
| 1732838220 | 0.0521759 | -0.000171 | -0.33 | 0.052357 | 0.0522534 | 0.0520758 | 0 |
| 1732751820 | 0.0523472 | -0.000467 | -0.88 | 0.0528401 | 0.0524625 | 0.052075 | 0 |
| 1732665420 | 0.0528141 | -0.000298 | -0.56 | 0.0531065 | 0.0529064 | 0.0525612 | 0 |
| 1732579020 | 0.0531124 | 0.0005028 | 0.96 | 0.0526263 | 0.0532673 | 0.052553 | 0 |
| 1732492620 | 0.0526096 | 0 | 0.00 | 0.0526096 | 0.0526096 | 0.0526096 | 0 |
| 1732406220 | 0.0526096 | 0 | 0.00 | 0.0526096 | 0.0526096 | 0.0526096 | 0 |
| 1732319820 | 0.0526096 | 0.0001204 | 0.23 | 0.0525029 | 0.0527641 | 0.0524628 | 0 |
| 1732233420 | 0.0524892 | 0.0001439 | 0.27 | 0.0523478 | 0.0524918 | 0.0522018 | 0 |
| 1732147020 | 0.0523453 | 9.3E-5 | 0.18 | 0.0522259 | 0.0524016 | 0.0521166 | 0 |
| 1732060620 | 0.0522524 | -3.4E-5 | -0.07 | 0.0523044 | 0.0524916 | 0.0522086 | 0 |
| 1731974220 | 0.0522866 | -0.000182 | -0.35 | 0.0524667 | 0.0526425 | 0.0521898 | 0 |
| 1731887820 | 0.0524687 | -6.2E-5 | -0.12 | 0.0525307 | 0.0526655 | 0.0523966 | 0 |
| 1731801420 | 0.0525307 | 0 | 0.00 | 0.0525307 | 0.0525307 | 0.0525307 | 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
