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 | 0.0129434 | 0.810192980589 | 1.59757 | 1.6356 | 1.5967936 | 0 | 0 | FX |
| 4 | 0.0075255 | 0.469467049627 | 1.6029879 | 1.6356 | 1.5795 | 0 | 0 | FX |
| 12 | 0.0903985 | 5.94682020418 | 1.5201149 | 1.6356 | 0.52065 | 0 | 0 | FX |
| 26 | 0.0748868 | 4.87662821157 | 1.5356266 | 1.6356 | 0.52065 | 0 | 0 | FX |
| 52 | 0.0757644 | 4.93659875328 | 1.534749 | 1.6356 | 0.52065 | 0 | 0 | FX |
| 156 | 0.2103134 | 15.0202399657 | 1.4002 | 1.6356 | 0.52065 | 0 | 0 | FX |
| 260 | 0.1156446 | 7.73610366341 | 1.4948688 | 1.7981731 | 0.52065 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738627020 | 1.6083893 | -0.02 | -1.17 | 1.6283064 | 1.6356 | 1.6032835 | 0 |
| 1738540620 | 1.6275114 | 0.02 | 1.51 | 1.603335 | 1.6292217 | 1.603335 | 0 |
| 1738454220 | 1.603335 | 0 | 0.00 | 1.603335 | 1.603335 | 1.603335 | 0 |
| 1738367820 | 1.603335 | -0.01 | -0.36 | 1.6096061 | 1.6176 | 1.5967936 | 0 |
| 1738281420 | 1.6091399 | 0.01 | 0.40 | 1.6028211 | 1.6131243 | 1.6020507 | 0 |
| 1738195020 | 1.6028 | 0 | 0.23 | 1.5994753 | 1.6105654 | 1.6000001 | 0 |
| 1738108620 | 1.5990917 | 0 | 0.16 | 1.59757 | 1.603335 | 1.5969 | 0 |
| 1738022220 | 1.5965896 | 0.01 | 0.82 | 1.5889157 | 1.5982227 | 1.5852382 | 0 |
| 1737935820 | 1.5835314 | 0 | 0.00 | 1.5835314 | 1.5835314 | 1.5835314 | 0 |
| 1737849420 | 1.5835314 | 0 | 0.00 | 1.5835314 | 1.5835314 | 1.5835314 | 0 |
| 1737763020 | 1.5835314 | -0.01 | -0.54 | 1.5919509 | 1.586875 | 1.5794999 | 0 |
| 1737676620 | 1.5921033 | -0 | -0.13 | 1.5940319 | 1.59871 | 1.5870498 | 0 |
| 1737590220 | 1.5941717 | -0 | -0.18 | 1.59616 | 1.5992325 | 1.5883 | 0 |
| 1737503820 | 1.597085 | 0 | 0.31 | 1.5920778 | 1.6092695 | 1.593235 | 0 |
| 1737417420 | 1.5921285 | -0.02 | -1.37 | 1.6132024 | 1.61395 | 1.5905839 | 0 |
| 1737331020 | 1.6142049 | -0 | -0.05 | 1.6149872 | 1.6154827 | 1.61156 | 0 |
| 1737244620 | 1.6149872 | -0 | -0.02 | 1.6149872 | 1.6152481 | 1.6149872 | 0 |
| 1737158220 | 1.6152481 | 0.01 | 0.31 | 1.6104615 | 1.6223233 | 1.6058193 | 0 |
| 1737071820 | 1.6102022 | 0.01 | 0.40 | 1.6036434 | 1.6147523 | 1.6051365 | 0 |
| 1736985420 | 1.6037463 | -0.01 | -0.72 | 1.615274 | 1.6165536 | 1.6009221 | 0 |
| 1736899020 | 1.61535 | 0 | 0.01 | 1.6153131 | 1.6217971 | 1.6108 | 0 |
| 1736812620 | 1.6152088 | -0.01 | -0.60 | 1.6248405 | 1.63105 | 1.6118634 | 0 |
| 1736726220 | 1.6248801 | -0 | -0.17 | 1.6260469 | 1.6280811 | 1.6237192 | 0 |
| 1736639820 | 1.6276043 | 0 | 0.00 | 1.6276043 | 1.6276043 | 1.6276043 | 0 |
| 1736553420 | 1.6276043 | 0.01 | 0.74 | 1.6154305 | 1.6289299 | 1.6129 | 0 |
| 1736467020 | 1.6156263 | 0.01 | 0.35 | 1.6098134 | 1.6202 | 1.6116037 | 0 |
| 1736380620 | 1.6100467 | 0.01 | 0.37 | 1.6038492 | 1.6163 | 1.6033 | 0 |
| 1736294220 | 1.6041 | 0 | 0.06 | 1.6028851 | 1.6059 | 1.590078 | 0 |
| 1736207820 | 1.603078 | -0 | -0.29 | 1.6074844 | 1.6074587 | 1.5866719 | 0 |
| 1736121420 | 1.6077816 | -0 | -0.04 | 1.608493 | 1.6110982 | 1.6064902 | 0 |
| 1736035020 | 1.608493 | 0 | 0.00 | 1.608493 | 1.608493 | 1.608493 | 0 |
| 1735948620 | 1.608493 | -0 | -0.26 | 1.6125521 | 1.6137 | 1.6061678 | 0 |
| 1735862220 | 1.6126951 | -0 | -0.12 | 1.6146611 | 1.615 | 1.6072004 | 0 |
| 1735775820 | 1.6145829 | 0.01 | 0.41 | 1.61507 | 1.617338 | 1.6139446 | 0 |
| 1735689420 | 1.6079756 | 0 | 0.00 | 1.6079756 | 1.6079756 | 1.6079756 | 0 |
| 1735603020 | 1.6079756 | 0 | 0.09 | 1.6064643 | 1.6125261 | 1.6007685 | 0 |
| 1735516620 | 1.6065805 | -0 | -0.13 | 1.6087517 | 1.6104774 | 1.6040293 | 0 |
| 1735430220 | 1.6087517 | -0 | -0.08 | 1.6087517 | 1.61005 | 1.6087517 | 0 |
| 1735343760 | 1.61005 | 0 | 0.19 | 1.6069032 | 1.6129033 | 1.6059 | 0 |
| 1735257420 | 1.6070582 | 0.01 | 0.33 | 1.6016529 | 1.6097204 | 1.6007685 | 0 |
| 1735171020 | 1.6018068 | -0 | -0.05 | 1.6031 | 1.6072 | 1.5827937 | 0 |
| 1735084620 | 1.6026 | 0 | 0.08 | 1.6015502 | 1.6090013 | 1.5964 | 0 |
| 1734998220 | 1.6013 | 0 | 0.12 | 1.598945 | 1.6080143 | 1.5959 | 0 |
| 1734911820 | 1.5993986 | -0 | -0.01 | 1.5994883 | 1.6014101 | 1.595536 | 0 |
| 1734825420 | 1.5994883 | 0 | 0.00 | 1.5994883 | 1.5994883 | 1.5994883 | 0 |
| 1734739020 | 1.5994883 | -0.01 | -0.33 | 1.6048917 | 1.6074587 | 1.5935999 | 0 |
| 1734652620 | 1.6047243 | -0.01 | -0.43 | 1.6107858 | 1.6093 | 1.5956599 | 0 |
| 1734566220 | 1.6116683 | 0.03 | 2.15 | 1.577847 | 1.6129033 | 1.5803 | 0 |
| 1734479820 | 1.5777225 | 0.01 | 0.60 | 1.5682584 | 1.5889278 | 1.5728217 | 0 |
| 1734393420 | 1.568265 | -0.01 | -0.37 | 1.570475 | 1.5760441 | 1.5676439 | 0 |
| 1734307020 | 1.5740596 | 0 | 0.00 | 1.5740596 | 1.5740596 | 1.5740596 | 0 |
| 1734220620 | 1.5740596 | 0 | 0.00 | 1.5740596 | 1.5740596 | 1.5740596 | 0 |
| 1734134220 | 1.5740596 | 0 | 0.27 | 1.5697478 | 1.5746 | 1.5664 | 0 |
| 1734047820 | 1.5697724 | 0 | 0.20 | 1.5669437 | 1.5723271 | 1.5552 | 0 |
| 1733961420 | 1.5666491 | -0 | -0.11 | 1.5684921 | 1.5782829 | 1.5663792 | 0 |
| 1733875020 | 1.5683445 | 0.01 | 0.96 | 1.5532894 | 1.571092 | 1.5615 | 0 |
| 1733788620 | 1.5533618 | -0.01 | -0.59 | 1.562915 | 1.5676439 | 1.5448788 | 0 |
| 1733702220 | 1.5625244 | -0 | -0.14 | 1.5647005 | 1.5663428 | 1.5620118 | 0 |
| 1733615820 | 1.5647005 | 0 | 0.00 | 1.5647005 | 1.5647005 | 1.5647005 | 0 |
| 1733529420 | 1.5647005 | 0.01 | 0.92 | 1.5501472 | 1.5693999 | 1.5516987 | 0 |
| 1733443020 | 1.5504476 | -0 | -0.30 | 1.5549682 | 1.55715 | 1.5470298 | 0 |
| 1733356620 | 1.5550406 | 0.01 | 0.85 | 1.5420081 | 1.5627443 | 1.5499071 | 0 |
| 1733270220 | 1.5419843 | -0 | -0.16 | 1.5444252 | 1.5477958 | 1.5370428 | 0 |
| 1733183820 | 1.5445327 | 0.01 | 0.41 | 1.5380001 | 1.552313 | 1.53585 | 0 |
| 1733097420 | 1.5381657 | 0 | 0.26 | 1.534213 | 1.5389469 | 1.532802 | 0 |
| 1733011020 | 1.534213 | -0 | -0.14 | 1.534213 | 1.53635 | 1.534213 | 0 |
| 1732924620 | 1.53635 | -0 | -0.03 | 1.5367238 | 1.539646 | 1.5313937 | 0 |
| 1732838220 | 1.536771 | -0 | -0.15 | 1.5389705 | 1.5439248 | 1.5349 | 0 |
| 1732751820 | 1.5390534 | -0.01 | -0.36 | 1.5444252 | 1.5456 | 1.537279 | 0 |
| 1732665420 | 1.5445446 | -0 | -0.07 | 1.5466587 | 1.5511091 | 1.53655 | 0 |
| 1732579020 | 1.5455711 | 0.01 | 0.52 | 1.5293676 | 1.5491506 | 1.53185 | 0 |
| 1732492620 | 1.5375155 | 0 | 0.00 | 1.5375155 | 1.5375155 | 1.5375155 | 0 |
| 1732406220 | 1.5375155 | 0 | 0.00 | 1.5375155 | 1.5375155 | 1.5375155 | 0 |
| 1732319820 | 1.5375155 | 0 | 0.09 | 1.5362398 | 1.5451531 | 1.5339777 | 0 |
| 1732233420 | 1.5361455 | 0 | 0.03 | 1.5358625 | 1.539172 | 1.5306903 | 0 |
| 1732147020 | 1.5356854 | 0.01 | 0.42 | 1.5287013 | 1.5422579 | 1.5306903 | 0 |
| 1732060620 | 1.5292273 | -0.01 | -0.49 | 1.5370899 | 1.5426385 | 1.5285846 | 0 |
| 1731974220 | 1.5368 | -0.01 | -0.68 | 1.54691 | 1.5508686 | 1.5356266 | 0 |
| 1731887820 | 1.5472451 | -0 | -0.05 | 1.5479499 | 1.5485389 | 1.5451657 | 0 |
| 1731801420 | 1.5479877 | 0 | 0.03 | 1.5479877 | 1.5479877 | 1.5479877 | 0 |
| 1731715020 | 1.5475086 | -0 | -0.11 | 1.5494987 | 1.5521 | 1.5428051 | 0 |
| 1731628620 | 1.5491868 | 0.01 | 0.58 | 1.5399303 | 1.5526383 | 1.5411881 | 0 |
| 1731542220 | 1.5402743 | 0.01 | 0.57 | 1.5313937 | 1.54321 | 1.52745 | 0 |
| 1731455820 | 1.5315577 | 0.01 | 0.73 | 1.5201842 | 1.5354 | 1.5246227 | 0 |
| 1731369420 | 1.5204269 | 0 | 0.11 | 1.518995 | 1.52395 | 1.5156109 | 0 |
| 1731283020 | 1.5187643 | -0 | -0.05 | 1.5186188 | 1.5213935 | 1.51539 | 0 |
| 1731196620 | 1.51955 | 0 | 0.00 | 1.51955 | 1.51955 | 1.51955 | 0 |
| 1731110220 | 1.51955 | 0.02 | 1.45 | 1.498161 | 1.5248552 | 1.5019499 | 0 |
| 1731023820 | 1.4977907 | -0.02 | -1.61 | 1.5229276 | 1.511259 | 1.4949919 | 0 |
| 1730937420 | 1.5223 | 0.02 | 1.10 | 1.5062849 | 1.5335541 | 1.5156109 | 0 |
| 1730851020 | 1.5057406 | -0.01 | -0.85 | 1.5189834 | 1.5169904 | 1.50465 | 0 |
| 1730764620 | 1.5186951 | 0 | 0.10 | 1.5168522 | 1.5198145 | 1.51215 | 0 |
| 1730678220 | 1.5171398 | -0.01 | -0.49 | 1.5246227 | 1.5246227 | 1.5110533 | 0 |
| 1730591820 | 1.5246227 | -0 | -0.02 | 1.5246227 | 1.5248552 | 1.5246227 | 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
