Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0038912 | -0.251529119544 | 1.5470177 | 1.552313 | 1.5318392 | 0 | 0 | FX |
| 4 | 0.0240765 | 1.58497086995 | 1.51905 | 1.5526142 | 1.4949919 | 0 | 0 | FX |
| 12 | 0.0412642 | 2.74753550975 | 1.5018623 | 1.5526142 | 1.4402996 | 0 | 0 | FX |
| 26 | 0.0405873 | 2.70124732852 | 1.5025392 | 1.575138 | 1.4402996 | 0 | 0 | FX |
| 52 | 0.0468215 | 3.12914145178 | 1.496305 | 1.575138 | 1.4402996 | 0 | 0 | FX |
| 156 | 0.1321619 | 9.36677645917 | 1.4109646 | 1.62075 | 1.3051423 | 0 | 0 | FX |
| 260 | 0.0762215 | 5.19607609218 | 1.466905 | 1.7981731 | 0.051921 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.5367474 | 1.539646 | 1.5318392 | 0 |
| 1732838220 | 1.5367947 | -0 | -0.15 | 1.5390771 | 1.5439248 | 1.5349 | 0 |
| 1732751820 | 1.5390534 | -0.01 | -0.36 | 1.5442584 | 1.5456 | 1.537279 | 0 |
| 1732665420 | 1.5445446 | -0 | -0.06 | 1.5470177 | 1.5511091 | 1.53655 | 0 |
| 1732579020 | 1.5454278 | 0.01 | 0.45 | 1.5290987 | 1.5491266 | 1.5316282 | 0 |
| 1732492620 | 1.5384616 | 0 | 0.00 | 1.5384616 | 1.5384616 | 1.5384616 | 0 |
| 1732406220 | 1.5384616 | 0 | 0.06 | 1.5384616 | 1.5384616 | 1.5375155 | 0 |
| 1732319820 | 1.5375155 | 0 | 0.09 | 1.5362163 | 1.5451771 | 1.5340481 | 0 |
| 1732233420 | 1.5361455 | 0 | 0.03 | 1.5358625 | 1.539172 | 1.5306903 | 0 |
| 1732147020 | 1.5356854 | 0.01 | 0.42 | 1.5286779 | 1.5422579 | 1.5306903 | 0 |
| 1732060620 | 1.5292273 | -0.01 | -0.49 | 1.5370663 | 1.5427338 | 1.5285846 | 0 |
| 1731974220 | 1.5368 | -0.01 | -0.68 | 1.5468621 | 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 | 1.5492 | 1.5521 | 1.5427694 | 0 |
| 1731628620 | 1.5491868 | 0.01 | 0.58 | 1.53965 | 1.5526142 | 1.5412001 | 0 |
| 1731542220 | 1.5402743 | 0.01 | 0.57 | 1.5313937 | 1.54321 | 1.527627 | 0 |
| 1731455820 | 1.5315812 | 0.01 | 0.73 | 1.5201149 | 1.5354 | 1.5246227 | 0 |
| 1731369420 | 1.5204269 | 0 | 0.11 | 1.518995 | 1.52395 | 1.5156109 | 0 |
| 1731283020 | 1.5188104 | -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 | 1.4981385 | 1.5248552 | 1.5019499 | 0 |
| 1731023820 | 1.497785 | -0.02 | -1.61 | 1.5227654 | 1.5114874 | 1.4949919 | 0 |
| 1730937420 | 1.5223 | 0.02 | 1.10 | 1.5062169 | 1.5335541 | 1.5156109 | 0 |
| 1730851020 | 1.5057406 | -0.01 | -0.85 | 1.51905 | 1.5169904 | 1.50485 | 0 |
| 1730764620 | 1.5186951 | 0 | 0.10 | 1.5168982 | 1.5198145 | 1.51215 | 0 |
| 1730678220 | 1.5171349 | -0.01 | -0.49 | 1.5246227 | 1.5246227 | 1.5110533 | 0 |
| 1730591820 | 1.5246227 | -0 | -0.02 | 1.5246227 | 1.5248552 | 1.5246227 | 0 |
| 1730505420 | 1.5248552 | 0 | 0.30 | 1.5205887 | 1.5260499 | 1.5169904 | 0 |
| 1730419020 | 1.52025 | -0 | -0.09 | 1.521491 | 1.5292859 | 1.5183724 | 0 |
| 1730332620 | 1.5216069 | -0 | -0.17 | 1.52465 | 1.52955 | 1.5160243 | 0 |
| 1730246220 | 1.5241579 | 0 | 0.32 | 1.5192258 | 1.5281499 | 1.519295 | 0 |
| 1730159820 | 1.5193181 | 0 | 0.33 | 1.5144172 | 1.52045 | 1.5126306 | 0 |
| 1730073420 | 1.5143599 | 0 | 0.04 | 1.5106318 | 1.5147842 | 1.5092866 | 0 |
| 1729986960 | 1.5137754 | 0 | 0.00 | 1.5137754 | 1.5137754 | 1.5137754 | 0 |
| 1729900620 | 1.5137754 | 0.01 | 0.42 | 1.5072725 | 1.5151516 | 1.5042119 | 0 |
| 1729814220 | 1.5073863 | 0 | 0.00 | 1.5074089 | 1.51035 | 1.50105 | 0 |
| 1729727820 | 1.5073863 | 0.01 | 0.75 | 1.4966475 | 1.5121731 | 1.49655 | 0 |
| 1729641420 | 1.4961102 | -0.01 | -0.46 | 1.5029344 | 1.50355 | 1.4934289 | 0 |
| 1729555020 | 1.50305 | 0.01 | 0.91 | 1.4894029 | 1.50355 | 1.4883168 | 0 |
| 1729468620 | 1.489536 | -0 | -0.13 | 1.4914244 | 1.4926493 | 1.4890702 | 0 |
| 1729382220 | 1.4914244 | 0 | 0.06 | 1.4914244 | 1.4914244 | 1.49055 | 0 |
| 1729295820 | 1.49055 | -0 | -0.13 | 1.4926264 | 1.493206 | 1.4876526 | 0 |
| 1729209420 | 1.4925595 | -0.01 | -0.53 | 1.5004426 | 1.4990257 | 1.49035 | 0 |
| 1729123020 | 1.5004876 | 0 | 0.26 | 1.4976113 | 1.5021782 | 1.49255 | 0 |
| 1729036620 | 1.49667 | 0.01 | 0.62 | 1.4868672 | 1.49667 | 1.4865468 | 0 |
| 1728950220 | 1.487385 | 0 | 0.11 | 1.4858399 | 1.4923147 | 1.48255 | 0 |
| 1728863820 | 1.4857073 | 0 | 0.30 | 1.4829183 | 1.48745 | 1.4808344 | 0 |
| 1728777420 | 1.4812621 | 0 | 0.00 | 1.4812621 | 1.4812621 | 1.4812621 | 0 |
| 1728691020 | 1.4812621 | -0 | -0.17 | 1.4833714 | 1.48725 | 1.4790712 | 0 |
| 1728604620 | 1.4837674 | -0 | -0.33 | 1.4889815 | 1.492014 | 1.48255 | 0 |
| 1728518220 | 1.4887377 | 0 | 0.33 | 1.4838996 | 1.4909797 | 1.4787868 | 0 |
| 1728431820 | 1.4838776 | 0 | 0.25 | 1.4800343 | 1.48835 | 1.48125 | 0 |
| 1728345420 | 1.4802315 | 0.01 | 0.66 | 1.4713455 | 1.48305 | 1.4682 | 0 |
| 1728259020 | 1.4705881 | -0 | -0.06 | 1.4710475 | 1.473525 | 1.46886 | 0 |
| 1728172620 | 1.4714539 | 0 | 0.00 | 1.4714539 | 1.4714539 | 1.4714539 | 0 |
| 1728086220 | 1.4714539 | 0.01 | 0.80 | 1.4596409 | 1.4740567 | 1.459641 | 0 |
| 1727999820 | 1.4597474 | 0.01 | 0.53 | 1.4527703 | 1.46415 | 1.4541 | 0 |
| 1727913420 | 1.4521164 | -0 | -0.11 | 1.453594 | 1.45455 | 1.4471781 | 0 |
| 1727827020 | 1.4536785 | 0.01 | 0.53 | 1.4460688 | 1.4585765 | 1.4419611 | 0 |
| 1727740620 | 1.4459956 | 0 | 0.04 | 1.4451284 | 1.4495 | 1.4402995 | 0 |
| 1727654220 | 1.4454 | -0 | -0.11 | 1.4462994 | 1.4496962 | 1.4442067 | 0 |
| 1727567760 | 1.4469687 | 0 | 0.00 | 1.4469687 | 1.4469687 | 1.4469687 | 0 |
| 1727481360 | 1.4469687 | -0 | -0.27 | 1.4511681 | 1.45605 | 1.4413376 | 0 |
| 1727395020 | 1.4508944 | -0.02 | -1.03 | 1.4661789 | 1.462 | 1.448 | 0 |
| 1727308620 | 1.4659424 | 0.02 | 1.23 | 1.448085 | 1.466921 | 1.4499058 | 0 |
| 1727222220 | 1.4481734 | -0.02 | -1.03 | 1.4634003 | 1.4675669 | 1.4473875 | 0 |
| 1727135820 | 1.4632289 | -0.01 | -0.50 | 1.4685366 | 1.4705557 | 1.4587893 | 0 |
| 1727049420 | 1.4705883 | 0 | 0.00 | 1.4705883 | 1.4705883 | 1.4705883 | 0 |
| 1726963020 | 1.4705883 | 0 | 0.00 | 1.4705883 | 1.4705883 | 1.4705883 | 0 |
| 1726876620 | 1.4705883 | 0 | 0.13 | 1.4684826 | 1.4745 | 1.4641289 | 0 |
| 1726790220 | 1.4686445 | -0.01 | -0.67 | 1.4777924 | 1.4736499 | 1.461903 | 0 |
| 1726703820 | 1.4785572 | -0 | -0.02 | 1.47929 | 1.4831184 | 1.46605 | 0 |
| 1726617420 | 1.4787868 | -0 | -0.16 | 1.480975 | 1.4834595 | 1.477323 | 0 |
| 1726531020 | 1.4810973 | -0.01 | -0.57 | 1.4894029 | 1.4881063 | 1.48035 | 0 |
| 1726444620 | 1.4895582 | -0 | -0.14 | 1.4914244 | 1.49332 | 1.48832 | 0 |
| 1726358220 | 1.4916469 | 0 | 0.00 | 1.4916469 | 1.4916469 | 1.4916469 | 0 |
| 1726271820 | 1.4916469 | 0.01 | 0.34 | 1.4867235 | 1.49455 | 1.4858842 | 0 |
| 1726185420 | 1.486613 | -0.01 | -0.77 | 1.49835 | 1.5024039 | 1.4858842 | 0 |
| 1726099020 | 1.4981274 | -0.01 | -0.34 | 1.5029005 | 1.51035 | 1.497006 | 0 |
| 1726012620 | 1.5032394 | 0 | 0.07 | 1.5018623 | 1.50583 | 1.49765 | 0 |
| 1725926220 | 1.5021781 | 0 | 0.20 | 1.4994 | 1.50445 | 1.4958499 | 0 |
| 1725839820 | 1.4991717 | -0 | -0.02 | 1.4994753 | 1.5013897 | 1.498262 | 0 |
| 1725753420 | 1.4994753 | 0 | 0.00 | 1.4994753 | 1.4994753 | 1.4994753 | 0 |
| 1725667020 | 1.4994753 | 0.02 | 1.05 | 1.4835913 | 1.50175 | 1.47755 | 0 |
| 1725580620 | 1.4838998 | -0.01 | -0.34 | 1.4891144 | 1.489647 | 1.4830195 | 0 |
| 1725494220 | 1.4890258 | -0 | -0.06 | 1.4894694 | 1.49345 | 1.4814816 | 0 |
| 1725407820 | 1.4898499 | 0.02 | 1.11 | 1.4733616 | 1.491202 | 1.4806042 | 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
