Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022284 | -0.0260292845103 | 8.5611266 | 8.5687861 | 8.5366603 | 0 | 0 | FX |
| 4 | -0.1607105 | -1.84309302779 | 8.7196087 | 8.7196087 | 4.7839578 | 0 | 0 | FX |
| 12 | -0.1129354 | -1.30232434349 | 8.6718336 | 8.8292768 | 4.7839578 | 0 | 0 | FX |
| 26 | -0.0062327 | -0.0727682982638 | 8.5651309 | 8.8292768 | 4.7105727 | 0 | 0 | FX |
| 52 | -0.5205078 | -5.7328397915 | 9.079406 | 9.1909072 | 4.7105727 | 0 | 0 | FX |
| 156 | 2.2259072 | 35.1478029891 | 6.332991 | 39.482071 | 3.4095226 | 0 | 0 | FX |
| 260 | 3.4658049 | 68.0491146706 | 5.0930933 | 39.482071 | 3.4095226 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 8.5588982 | 0 | 0.00 | 8.5588982 | 8.5588982 | 8.5588982 | 0 |
| 1733011020 | 8.5588982 | 0 | 0.00 | 8.5588982 | 8.5588982 | 8.5588982 | 0 |
| 1732924620 | 8.5588982 | 0.01 | 0.15 | 8.5657923 | 8.5657923 | 8.5462852 | 0 |
| 1732838220 | 8.5462852 | 0 | 0.00 | 8.5462852 | 8.5462852 | 8.5462852 | 0 |
| 1732751820 | 8.5462852 | 0 | 0.00 | 8.5462852 | 8.5462852 | 8.5462852 | 0 |
| 1732665420 | 8.5462852 | -0.02 | -0.26 | 8.548593 | 8.5687861 | 8.5462852 | 0 |
| 1732579020 | 8.5687861 | 0.03 | 0.38 | 8.5611266 | 8.5687861 | 8.5366603 | 0 |
| 1732492620 | 8.5366603 | 0 | 0.00 | 8.5366603 | 8.5366603 | 8.5366603 | 0 |
| 1732406220 | 8.5366603 | 0 | 0.00 | 8.5366603 | 8.5366603 | 8.5366603 | 0 |
| 1732319820 | 8.5366603 | 0.01 | 0.06 | 8.5335708 | 8.5366603 | 8.531344 | 0 |
| 1732233420 | 8.531344 | -0.01 | -0.11 | 8.5400125 | 8.5405372 | 8.531344 | 0 |
| 1732147020 | 8.5405372 | -0.05 | -0.58 | 8.54691 | 8.5906009 | 8.5405372 | 0 |
| 1732060620 | 8.5906009 | 0.03 | 0.40 | 8.5841418 | 8.5906009 | 8.556512 | 0 |
| 1731974220 | 8.556512 | 0.02 | 0.20 | 8.5497452 | 8.5610003 | 8.5392291 | 0 |
| 1731887820 | 8.5392291 | 0 | 0.00 | 8.5392291 | 8.5392291 | 8.5392291 | 0 |
| 1731801420 | 8.5392291 | 0 | 0.00 | 8.5392291 | 8.5392291 | 8.5392291 | 0 |
| 1731715020 | 8.5392291 | 0 | 0.05 | 8.552239 | 8.552239 | 8.5352566 | 0 |
| 1731628620 | 8.5352566 | -0.03 | -0.38 | 8.536342 | 8.5674317 | 8.5344893 | 0 |
| 1731542220 | 8.5674317 | 0 | 0.01 | 8.562187 | 8.5674317 | 8.562187 | 0 |
| 1731455820 | 8.5664093 | -0.06 | -0.64 | 8.5690951 | 8.6216252 | 8.5664093 | 0 |
| 1731369420 | 8.6216252 | 0 | 0.00 | 8.6216252 | 8.6216252 | 8.6216252 | 0 |
| 1731283020 | 8.6216252 | 0 | 0.00 | 8.6216252 | 8.6216252 | 8.6216252 | 0 |
| 1731196620 | 8.6216252 | 0 | 0.00 | 8.6216252 | 8.6216252 | 8.6216252 | 0 |
| 1731110220 | 8.6216252 | -0.03 | -0.39 | 8.6371615 | 8.6550974 | 8.6210638 | 0 |
| 1731023820 | 8.6550974 | 0.05 | 0.62 | 8.6528731 | 8.6550974 | 8.6018509 | 0 |
| 1730937420 | 8.6018509 | -0.11 | -1.26 | 8.5924093 | 8.7120084 | 8.5924093 | 0 |
| 1730851020 | 8.7120084 | 0.01 | 0.11 | 8.7005398 | 8.7120084 | 8.7005398 | 0 |
| 1730764620 | 8.7027199 | 3.92 | 81.91 | 8.7196087 | 8.7196087 | 4.7839577 | 0 |
| 1730678220 | 4.7839577 | 0 | 0.00 | 4.7839577 | 4.7839577 | 4.7839577 | 0 |
| 1730591820 | 4.7839577 | 0 | 0.00 | 4.7839577 | 4.7839577 | 4.7839577 | 0 |
| 1730505420 | 4.7839577 | -3.92 | -45.01 | 4.7839577 | 8.6994158 | 4.7839577 | 0 |
| 1730419020 | 8.6994158 | 0 | 0.05 | 8.6994158 | 8.6994158 | 8.6951419 | 0 |
| 1730332620 | 8.6951419 | 0.04 | 0.48 | 8.6903729 | 8.6951419 | 8.6533817 | 0 |
| 1730246220 | 8.6533817 | -0.02 | -0.26 | 8.687993 | 8.687993 | 8.6533631 | 0 |
| 1730159820 | 8.6758744 | 0.02 | 0.23 | 8.649603 | 8.6758744 | 8.6462958 | 0 |
| 1730073420 | 8.6561535 | 0 | 0.00 | 8.6561535 | 8.6561535 | 8.6561535 | 0 |
| 1729986960 | 8.6561535 | 0 | 0.00 | 8.6561535 | 8.6561535 | 8.6561535 | 0 |
| 1729900620 | 8.6561535 | 0 | 0.00 | 8.6561535 | 8.6561535 | 8.6561535 | 0 |
| 1729814220 | 8.6561535 | 0 | 0.01 | 8.6561535 | 8.6561535 | 8.6555093 | 0 |
| 1729727820 | 8.6555093 | -0.01 | -0.10 | 8.6555093 | 8.6644203 | 8.6555093 | 0 |
| 1729641420 | 8.6644203 | 0.02 | 0.19 | 8.6642542 | 8.6644203 | 8.6476641 | 0 |
| 1729555020 | 8.6476641 | -0.01 | -0.17 | 8.6465697 | 8.66254 | 8.6461073 | 0 |
| 1729468620 | 8.66254 | 0 | 0.00 | 8.66254 | 8.66254 | 8.66254 | 0 |
| 1729382220 | 8.66254 | 0 | 0.00 | 8.66254 | 8.66254 | 8.66254 | 0 |
| 1729295820 | 8.66254 | 0.02 | 0.23 | 8.6682064 | 8.6682064 | 8.6424997 | 0 |
| 1729209420 | 8.6424997 | 0.02 | 0.24 | 8.6407842 | 8.6424997 | 8.6214659 | 0 |
| 1729123020 | 8.6214659 | -0.01 | -0.13 | 8.6343851 | 8.6336079 | 8.6214659 | 0 |
| 1729036620 | 8.632881 | -0.01 | -0.07 | 8.632881 | 8.6390031 | 8.632881 | 0 |
| 1728950220 | 8.6390031 | 0 | 0.00 | 8.6390031 | 8.6390031 | 8.6390031 | 0 |
| 1728863820 | 8.6390031 | 0 | 0.00 | 8.6390031 | 8.6390031 | 8.6390031 | 0 |
| 1728777420 | 8.6390031 | 0 | 0.00 | 8.6390031 | 8.6390031 | 8.6390031 | 0 |
| 1728691020 | 8.6390031 | 0.04 | 0.45 | 8.6220013 | 8.6390031 | 8.6003686 | 0 |
| 1728604620 | 8.6003686 | -0 | -0.02 | 8.5955517 | 8.6003686 | 8.5955517 | 0 |
| 1728518220 | 8.6021255 | -0.02 | -0.29 | 8.6242236 | 8.6242236 | 8.6021255 | 0 |
| 1728431820 | 8.627067 | 0 | 0.00 | 8.627067 | 8.627067 | 8.627067 | 0 |
| 1728345420 | 8.627067 | 0.04 | 0.43 | 8.6259944 | 8.627067 | 8.5904855 | 0 |
| 1728259020 | 8.5904855 | 0 | 0.00 | 8.5904855 | 8.5904855 | 8.5904855 | 0 |
| 1728172620 | 8.5904855 | 0 | 0.00 | 8.5904855 | 8.5904855 | 8.5904855 | 0 |
| 1728086220 | 8.5904855 | -0.08 | -0.94 | 8.5889997 | 8.6718339 | 8.5889997 | 0 |
| 1727999820 | 8.6718339 | -0.03 | -0.40 | 8.6757812 | 8.6757812 | 8.6646796 | 0 |
| 1727913420 | 8.7068303 | 0 | 0.01 | 8.7068303 | 8.7068303 | 8.7058749 | 0 |
| 1727827020 | 8.7058749 | -0.05 | -0.53 | 8.7058749 | 8.7450017 | 8.7058749 | 0 |
| 1727740620 | 8.7523835 | -0.04 | -0.48 | 8.7523835 | 8.7945149 | 8.7523835 | 0 |
| 1727654220 | 8.7945149 | 0 | 0.00 | 8.7945149 | 8.7945149 | 8.7945149 | 0 |
| 1727567760 | 8.7945149 | 0 | 0.00 | 8.7945149 | 8.7945149 | 8.7945149 | 0 |
| 1727481360 | 8.7945149 | 0.11 | 1.26 | 8.8292768 | 8.8292768 | 8.6852222 | 0 |
| 1727395020 | 8.6852222 | 0 | 0.00 | 8.6852222 | 8.6852222 | 8.6852222 | 0 |
| 1727308620 | 8.6852222 | -0.02 | -0.24 | 8.6868844 | 8.7060739 | 8.6850864 | 0 |
| 1727222220 | 8.7060739 | 0.03 | 0.33 | 8.7084945 | 8.7084945 | 8.6773378 | 0 |
| 1727135820 | 8.6773378 | -0.03 | -0.37 | 8.6773378 | 8.7096774 | 8.6773378 | 0 |
| 1727049420 | 8.7096774 | 0 | 0.00 | 8.7096774 | 8.7096774 | 8.7096774 | 0 |
| 1726963020 | 8.7096774 | 0 | 0.00 | 8.7096774 | 8.7096774 | 8.7096774 | 0 |
| 1726876620 | 8.7096774 | 0 | 0.00 | 8.7096774 | 8.7096774 | 8.7096774 | 0 |
| 1726790220 | 8.7096774 | 0.02 | 0.23 | 8.7120263 | 8.7120263 | 8.6893906 | 0 |
| 1726703820 | 8.6893906 | -0.02 | -0.23 | 8.7202558 | 8.7202558 | 8.6893906 | 0 |
| 1726617420 | 8.7089907 | -0.02 | -0.17 | 8.7089907 | 8.7240114 | 8.7089907 | 0 |
| 1726531020 | 8.7240114 | 0 | 0.03 | 8.7389831 | 8.7389831 | 8.7213396 | 0 |
| 1726444620 | 8.7213396 | 0 | 0.00 | 8.7213396 | 8.7213396 | 8.7213396 | 0 |
| 1726358220 | 8.7213396 | 0 | 0.00 | 8.7213396 | 8.7213396 | 8.7213396 | 0 |
| 1726271820 | 8.7213396 | 0.05 | 0.59 | 8.7204295 | 8.7213396 | 8.6704752 | 0 |
| 1726185420 | 8.6704752 | 0 | 0.06 | 8.6801069 | 8.6826253 | 8.6656513 | 0 |
| 1726099020 | 8.6656513 | 0 | 0.04 | 8.6656513 | 8.6656513 | 8.6621512 | 0 |
| 1726012620 | 8.6621512 | -0.02 | -0.24 | 8.659656 | 8.6833948 | 8.659656 | 0 |
| 1725926220 | 8.6833948 | -0.02 | -0.25 | 8.6718336 | 8.7049246 | 8.6718336 | 0 |
| 1725839820 | 8.7049246 | 0 | 0.00 | 8.7049246 | 8.7049246 | 8.7049246 | 0 |
| 1725753420 | 8.7049246 | 0 | 0.00 | 8.7049246 | 8.7049246 | 8.7049246 | 0 |
| 1725667020 | 8.7049246 | 0.01 | 0.17 | 8.7049246 | 8.7049246 | 8.6903963 | 0 |
| 1725580620 | 8.6903963 | 0.02 | 0.21 | 8.6877552 | 8.6903963 | 8.6723418 | 0 |
| 1725494220 | 8.6723418 | -0.01 | -0.12 | 8.6704123 | 8.6825134 | 8.6704123 | 0 |
| 1725407820 | 8.6825134 | -0.02 | -0.26 | 8.6825134 | 8.7050607 | 8.6825134 | 0 |
| 1725321420 | 8.7050607 | 0 | 0.00 | 8.7050607 | 8.7050607 | 8.7050607 | 0 |
| 1725235020 | 8.7050607 | 0 | 0.00 | 8.7050607 | 8.7050607 | 8.7050607 | 0 |
| 1725148620 | 8.7050607 | 0 | 0.00 | 8.7050607 | 8.7050607 | 8.7050607 | 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
