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 | -0.0001676 | -0.00836353721336 | 2.0039368 | 2.0113302 | 2.0037692 | 0 | 0 | FX |
| 4 | 0.0043492 | 0.217523081694 | 1.99942 | 2.0261025 | 1.9833289 | 0 | 0 | FX |
| 12 | -0.0073562 | -0.365775301729 | 2.0111254 | 2.0403328 | 1.9833289 | 0 | 0 | FX |
| 26 | -0.008757 | -0.435124770053 | 2.0125262 | 2.0403328 | 1.9833289 | 0 | 0 | FX |
| 52 | -0.0229589 | -1.13280612234 | 2.0267281 | 2.0409434 | 1.9833289 | 0 | 0 | FX |
| 156 | -0.0184022 | -0.910021771646 | 2.0221714 | 2.0558397 | 1.971216 | 0 | 0 | FX |
| 260 | -0.0079157 | -0.393486077268 | 2.0116849 | 2.0558397 | 1.971216 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 2.0084684 | 0 | 0.01 | 2.0081178 | 2.0084684 | 2.0081178 | 0 |
| 1742515020 | 2.0083122 | 0 | 0.01 | 2.0091967 | 2.0091967 | 2.0083122 | 0 |
| 1742428620 | 2.0080185 | -0 | -0.02 | 2.0048184 | 2.0080185 | 2.0048184 | 0 |
| 1742342220 | 2.0083624 | -0 | -0.05 | 2.0065145 | 2.0083624 | 2.0075446 | 0 |
| 1742255820 | 2.0093405 | 0 | 0.10 | 2.0113302 | 2.0113302 | 2.0093405 | 0 |
| 1742169420 | 2.0073091 | 0 | 0.00 | 2.0073091 | 2.0073091 | 2.0073091 | 0 |
| 1742083020 | 2.0073091 | 0 | 0.00 | 2.0073091 | 2.0073091 | 2.0073091 | 0 |
| 1741996620 | 2.0073091 | -0 | -0.06 | 2.0114931 | 2.0114931 | 2.0073091 | 0 |
| 1741910220 | 2.0084456 | -0 | -0.08 | 2.0109192 | 2.0109192 | 2.0084456 | 0 |
| 1741823820 | 2.0101254 | 0 | 0.08 | 2.0083896 | 2.0101254 | 2.0083896 | 0 |
| 1741737420 | 2.0085185 | -0 | -0.05 | 2.0072754 | 2.0085185 | 2.0072754 | 0 |
| 1741651020 | 2.0095609 | -0 | -0.01 | 2.0080254 | 2.0095609 | 2.0080254 | 0 |
| 1741564620 | 2.0096735 | 0 | 0.00 | 2.0096735 | 2.0096735 | 2.0096735 | 0 |
| 1741478220 | 2.0096735 | 0 | 0.00 | 2.0096735 | 2.0096735 | 2.0096735 | 0 |
| 1741391820 | 2.0096735 | 0 | 0.04 | 2.0105378 | 2.0105378 | 2.0096735 | 0 |
| 1741305420 | 2.0087878 | 0 | 0.16 | 1.9833289 | 2.0087878 | 1.9833289 | 0 |
| 1741219020 | 2.0056569 | -0 | -0.15 | 1.9956938 | 2.0056569 | 1.9956939 | 0 |
| 1741132620 | 2.0086776 | 0 | 0.14 | 2.0018018 | 2.0086776 | 2.0018018 | 0 |
| 1741046220 | 2.0059521 | -0.01 | -0.32 | 2.0046353 | 2.0059521 | 2.0046353 | 0 |
| 1740959820 | 2.0124283 | 0 | 0.24 | 2.0124283 | 2.0124283 | 2.007612 | 0 |
| 1740873420 | 2.007612 | 0 | 0.00 | 2.007612 | 2.007612 | 2.007612 | 0 |
| 1740787020 | 2.007612 | -0 | -0.02 | 2.0261025 | 2.0261025 | 2.007612 | 0 |
| 1740700620 | 2.0080443 | -0 | -0.07 | 2.0112899 | 2.0112899 | 2.0080443 | 0 |
| 1740614220 | 2.0093723 | 0 | 0.11 | 2.0037278 | 2.0093723 | 2.0037278 | 0 |
| 1740527820 | 2.0071541 | -0 | -0.05 | 2.0093165 | 2.0093165 | 2.0071541 | 0 |
| 1740441420 | 2.0082035 | -0 | -0.06 | 1.99942 | 2.0082035 | 1.99942 | 0 |
| 1740355020 | 2.0094596 | 0 | 0.00 | 2.0094596 | 2.0094596 | 2.0094596 | 0 |
| 1740268620 | 2.0094596 | -0 | -0.01 | 2.0094596 | 2.0097188 | 2.0094596 | 0 |
| 1740182220 | 2.0097188 | 0 | 0.08 | 1.9994564 | 2.0097188 | 1.9994564 | 0 |
| 1740095820 | 2.0081694 | 0 | 0.02 | 2.0093462 | 2.0093462 | 2.0074295 | 0 |
| 1740009420 | 2.0078145 | -0 | -0.12 | 2.0118507 | 2.0118507 | 2.0078145 | 0 |
| 1739923020 | 2.0101958 | 0 | 0.07 | 2.0117235 | 2.0117235 | 2.0101958 | 0 |
| 1739836620 | 2.0087869 | 0.01 | 0.27 | 2.0015515 | 2.0087869 | 2.0015515 | 0 |
| 1739750220 | 2.0033154 | 0 | 0.00 | 2.0033154 | 2.0033154 | 2.0033154 | 0 |
| 1739663820 | 2.0033154 | 0 | 0.00 | 2.0033154 | 2.0033154 | 2.0033154 | 0 |
| 1739577420 | 2.0033154 | -0.01 | -0.43 | 1.9980399 | 2.0095378 | 1.9980399 | 0 |
| 1739491020 | 2.0119482 | 0 | 0.14 | 2.0039134 | 2.0119482 | 2.0039134 | 0 |
| 1739404620 | 2.0090905 | 0 | 0.04 | 2.0012451 | 2.0090905 | 2.0012451 | 0 |
| 1739318220 | 2.0082231 | -0 | -0.11 | 2.0123276 | 2.0123277 | 2.0082231 | 0 |
| 1739231820 | 2.0104444 | 0 | 0.02 | 2.024148 | 2.0222343 | 2.0104444 | 0 |
| 1739145420 | 2.0100526 | 0 | 0.00 | 2.0100526 | 2.0100526 | 2.0100526 | 0 |
| 1739059020 | 2.0100526 | 0 | 0.00 | 2.0100526 | 2.0100526 | 2.0100526 | 0 |
| 1738972620 | 2.0100526 | 0 | 0.05 | 2.0044298 | 2.0100526 | 2.0044298 | 0 |
| 1738886220 | 2.0091024 | -0 | -0.01 | 2.011026 | 2.011026 | 2.0091024 | 0 |
| 1738799820 | 2.0093841 | 0 | 0.04 | 1.9988913 | 2.0093841 | 1.9988913 | 0 |
| 1738713420 | 2.0085923 | 0.02 | 0.91 | 1.9952236 | 2.0085923 | 1.9952236 | 0 |
| 1738627020 | 1.990393 | -0.05 | -2.45 | 2.0357591 | 2.0357591 | 1.990393 | 0 |
| 1738540620 | 2.0403328 | 0.03 | 1.61 | 2.0112907 | 2.0403328 | 2.0112907 | 0 |
| 1738454220 | 2.0079481 | 0 | 0.00 | 2.0079481 | 2.0079481 | 2.0079481 | 0 |
| 1738367820 | 2.0079481 | 0 | 0.02 | 2.0089503 | 2.0089503 | 2.0079481 | 0 |
| 1738281420 | 2.0075497 | -0 | -0.12 | 2.0052785 | 2.0075497 | 2.0052785 | 0 |
| 1738195020 | 2.0100241 | -0 | -0.02 | 2.0079601 | 2.0100241 | 2.0071708 | 0 |
| 1738108620 | 2.0103411 | 0 | 0.08 | 2.0233105 | 2.0233105 | 2.0103411 | 0 |
| 1738022220 | 2.0088083 | -0 | -0.02 | 2.012959 | 2.012959 | 2.0088083 | 0 |
| 1737935820 | 2.0092722 | 0 | 0.00 | 2.0092722 | 2.0092722 | 2.0092722 | 0 |
| 1737849420 | 2.0092722 | 0 | 0.00 | 2.0092722 | 2.0092722 | 2.0092722 | 0 |
| 1737763020 | 2.0092722 | -0 | -0.03 | 2.006144 | 2.0092722 | 2.006144 | 0 |
| 1737676620 | 2.00981 | 0 | 0.04 | 2.0162631 | 2.0162631 | 2.00981 | 0 |
| 1737590220 | 2.0090987 | 0 | 0.02 | 1.9979633 | 2.0090987 | 1.9979633 | 0 |
| 1737503820 | 2.0087411 | -0 | -0.05 | 2.0000771 | 2.0087411 | 2.0000771 | 0 |
| 1737417420 | 2.0097571 | 0 | 0.06 | 2.0114467 | 2.0114467 | 2.0097571 | 0 |
| 1737331020 | 2.0086361 | 0 | 0.00 | 2.0086361 | 2.0086361 | 2.0086361 | 0 |
| 1737244620 | 2.0086361 | -0 | -0.03 | 2.0086361 | 2.0092795 | 2.0086361 | 0 |
| 1737158220 | 2.0092795 | -0 | -0.04 | 2.0056083 | 2.0092795 | 2.0056083 | 0 |
| 1737071820 | 2.0099964 | 0 | 0.08 | 2.010982 | 2.010982 | 2.0099964 | 0 |
| 1736985420 | 2.008425 | -0 | -0.13 | 1.9997669 | 2.008425 | 1.9997669 | 0 |
| 1736899020 | 2.0111108 | 0 | 0.09 | 1.9981657 | 2.0111108 | 1.9981657 | 0 |
| 1736812620 | 2.0093895 | -0.01 | -0.40 | 2.0203864 | 2.0203864 | 2.0093895 | 0 |
| 1736726220 | 2.0175498 | 0 | 0.00 | 2.0175498 | 2.0175498 | 2.0175498 | 0 |
| 1736639820 | 2.0175498 | 0.01 | 0.44 | 2.0175498 | 2.0175498 | 2.0086585 | 0 |
| 1736553420 | 2.0086585 | 0 | 0.00 | 2.0085615 | 2.0086585 | 2.0085615 | 0 |
| 1736467020 | 2.0086395 | -0 | -0.11 | 2.0054485 | 2.0086395 | 2.0054485 | 0 |
| 1736380620 | 2.0108196 | 0 | 0.06 | 2.0204966 | 2.0204966 | 2.0108196 | 0 |
| 1736294220 | 2.009607 | -0 | -0.20 | 2.0195929 | 2.0195929 | 2.009607 | 0 |
| 1736207820 | 2.0135994 | 0.01 | 0.41 | 2.0058959 | 2.0135994 | 2.0058959 | 0 |
| 1736121420 | 2.0054292 | 0 | 0.00 | 2.0054292 | 2.0054292 | 2.0054292 | 0 |
| 1736035020 | 2.0054292 | -0 | -0.18 | 2.0054292 | 2.0090911 | 2.0054292 | 0 |
| 1735948620 | 2.0090911 | 0 | 0.01 | 2.0213097 | 2.0213097 | 2.0090911 | 0 |
| 1735862220 | 2.0088469 | 0 | 0.00 | 2.0088469 | 2.0088469 | 2.0087704 | 0 |
| 1735775820 | 2.0087704 | 0 | 0.07 | 2.0087704 | 2.0087704 | 2.0087704 | 0 |
| 1735689420 | 2.0074128 | 0 | 0.00 | 2.0074128 | 2.0074128 | 2.0074128 | 0 |
| 1735603020 | 2.0074128 | -0 | -0.18 | 2.0113376 | 2.0113376 | 2.0074128 | 0 |
| 1735516620 | 2.0111254 | 0 | 0.00 | 2.0111254 | 2.0111254 | 2.0111254 | 0 |
| 1735430220 | 2.0111254 | 0 | 0.11 | 2.0111254 | 2.0111254 | 2.0088616 | 0 |
| 1735343760 | 2.0088616 | -0 | -0.01 | 2.0088616 | 2.0090284 | 2.0088616 | 0 |
| 1735257420 | 2.0090284 | 0 | 0.00 | 2.0090284 | 2.0090284 | 2.0090284 | 0 |
| 1735171020 | 2.0090284 | -0 | -0.10 | 2.0102835 | 2.0102835 | 2.0090284 | 0 |
| 1735084620 | 2.0110275 | -0 | -0.13 | 2.0106125 | 2.0110275 | 2.0106125 | 0 |
| 1734998220 | 2.0135836 | 0.01 | 0.57 | 2.0016097 | 2.0135836 | 2.0016097 | 0 |
| 1734911820 | 2.0021085 | 0 | 0.00 | 2.0021085 | 2.0021085 | 2.0021085 | 0 |
| 1734825420 | 2.0021085 | -0.01 | -0.37 | 2.0021085 | 2.0096108 | 2.0021085 | 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
