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 | 0.000863 | 0.103551989218 | 0.8333978 | 0.8384049 | 0.8319356 | 0 | 0 | FX |
| 4 | 0.0011417 | 0.137039230045 | 0.8331191 | 0.8427797 | 0.8298119 | 0 | 0 | FX |
| 12 | -0.0011284 | -0.135074765151 | 0.8353892 | 0.8427797 | 0.8285452 | 0 | 0 | FX |
| 26 | 0.0006966 | 0.0835688480863 | 0.8335642 | 0.8427797 | 0.8258023 | 0 | 0 | FX |
| 52 | 0.0027672 | 0.332798713063 | 0.8314936 | 0.8437908 | 0.8258023 | 0 | 0 | FX |
| 156 | 0.0043342 | 0.522238954626 | 0.8299266 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| 260 | -0.000126 | -0.0151009100336 | 0.8343868 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736380620 | 0.8342608 | 0.0005592 | 0.07 | 0.8382192 | 0.8382192 | 0.8342608 | 0 |
| 1736294220 | 0.8337016 | -0.000424 | -0.05 | 0.8366084 | 0.8366084 | 0.8337016 | 0 |
| 1736207820 | 0.8341256 | 0.00219 | 0.26 | 0.8321534 | 0.8341256 | 0.8321534 | 0 |
| 1736121420 | 0.8319356 | 0 | 0.00 | 0.8319356 | 0.8319356 | 0.8319356 | 0 |
| 1736035020 | 0.8319356 | -0.00156 | -0.19 | 0.8319356 | 0.8334952 | 0.8319356 | 0 |
| 1735948620 | 0.8334952 | 9.7E-5 | 0.01 | 0.8384049 | 0.8384049 | 0.8334952 | 0 |
| 1735862220 | 0.8333978 | 2.8E-5 | 0.00 | 0.8333978 | 0.8333978 | 0.8333693 | 0 |
| 1735775820 | 0.8333693 | 0.0005302 | 0.06 | 0.8333693 | 0.8333693 | 0.8333693 | 0 |
| 1735689420 | 0.8328391 | 0 | 0.00 | 0.8328391 | 0.8328391 | 0.8328391 | 0 |
| 1735603020 | 0.8328391 | -0.001477 | -0.18 | 0.8343804 | 0.8343804 | 0.8328391 | 0 |
| 1735516620 | 0.8343164 | 0 | 0.00 | 0.8343164 | 0.8343164 | 0.8343164 | 0 |
| 1735430220 | 0.8343164 | 0.0009392 | 0.11 | 0.8343164 | 0.8343164 | 0.8333772 | 0 |
| 1735343760 | 0.8333772 | 0.0013165 | 0.16 | 0.8333772 | 0.8333772 | 0.8320607 | 0 |
| 1735257420 | 0.8320607 | 0 | 0.00 | 0.8320607 | 0.8320607 | 0.8320607 | 0 |
| 1735171020 | 0.8320607 | -0.000828 | -0.10 | 0.8325804 | 0.8325804 | 0.8320607 | 0 |
| 1735084620 | 0.8328886 | -0.001456 | -0.17 | 0.833141 | 0.833141 | 0.8328886 | 0 |
| 1734998220 | 0.8343441 | 0.0043255 | 0.52 | 0.8298119 | 0.8343441 | 0.8298119 | 0 |
| 1734911820 | 0.8300186 | 0 | 0.00 | 0.8300186 | 0.8300186 | 0.8300186 | 0 |
| 1734825420 | 0.8300186 | -0.003102 | -0.37 | 0.8300186 | 0.8331208 | 0.8300186 | 0 |
| 1734739020 | 0.8331208 | -0.000397 | -0.05 | 0.8365899 | 0.8365899 | 0.8331208 | 0 |
| 1734652620 | 0.8335175 | 0.0001723 | 0.02 | 0.8427797 | 0.8427797 | 0.8335175 | 0 |
| 1734566220 | 0.8333452 | 1.2E-5 | 0.00 | 0.8324843 | 0.8333452 | 0.8324843 | 0 |
| 1734479820 | 0.8333333 | 0.0005637 | 0.07 | 0.83087 | 0.8334445 | 0.83087 | 0 |
| 1734393420 | 0.8327696 | -0.000198 | -0.02 | 0.8309606 | 0.8327696 | 0.8309606 | 0 |
| 1734307020 | 0.832968 | 0 | 0.00 | 0.832968 | 0.832968 | 0.832968 | 0 |
| 1734220620 | 0.832968 | 0 | 0.00 | 0.832968 | 0.832968 | 0.832968 | 0 |
| 1734134220 | 0.832968 | -0.000913 | -0.11 | 0.8362675 | 0.8364234 | 0.832968 | 0 |
| 1734047820 | 0.8338811 | 0.0014513 | 0.17 | 0.8331191 | 0.8338811 | 0.8331191 | 0 |
| 1733961420 | 0.8324298 | -0.001319 | -0.16 | 0.8330643 | 0.8330643 | 0.8324298 | 0 |
| 1733875020 | 0.8337489 | -0.000872 | -0.10 | 0.8349012 | 0.8346283 | 0.8337489 | 0 |
| 1733788620 | 0.8346204 | 0.0003337 | 0.04 | 0.8361566 | 0.8361566 | 0.8339013 | 0 |
| 1733702220 | 0.8342867 | 0 | 0.00 | 0.8342867 | 0.8342867 | 0.8342867 | 0 |
| 1733615820 | 0.8342867 | 0.0006975 | 0.08 | 0.8342867 | 0.8342867 | 0.8335892 | 0 |
| 1733529420 | 0.8335892 | -0.00027 | -0.03 | 0.8307706 | 0.8335892 | 0.8307706 | 0 |
| 1733443020 | 0.8338596 | -2.9E-5 | -0.00 | 0.8327665 | 0.8338596 | 0.8327665 | 0 |
| 1733356620 | 0.833889 | 9.0E-6 | 0.00 | 0.8347056 | 0.8347056 | 0.833889 | 0 |
| 1733270220 | 0.8338801 | 0.0009189 | 0.11 | 0.8360665 | 0.8360665 | 0.8338801 | 0 |
| 1733183820 | 0.8329612 | 0.0012108 | 0.15 | 0.8358656 | 0.8358656 | 0.8329612 | 0 |
| 1733097420 | 0.8317504 | 0 | 0.00 | 0.8317504 | 0.8317504 | 0.8317504 | 0 |
| 1733011020 | 0.8317504 | -0.002092 | -0.25 | 0.8317504 | 0.8338425 | 0.8317504 | 0 |
| 1732924620 | 0.8338425 | 0.0005804 | 0.07 | 0.8325796 | 0.8338425 | 0.8325797 | 0 |
| 1732838220 | 0.8332621 | -0.000471 | -0.06 | 0.8309102 | 0.8332621 | 0.8309102 | 0 |
| 1732751820 | 0.8337331 | 0.0028184 | 0.34 | 0.8354471 | 0.8354471 | 0.8337331 | 0 |
| 1732665420 | 0.8309147 | -0.002606 | -0.31 | 0.83535 | 0.83535 | 0.8309147 | 0 |
| 1732579020 | 0.8335202 | -0.000482 | -0.06 | 0.8285452 | 0.8335202 | 0.8285452 | 0 |
| 1732492620 | 0.8340018 | 0 | 0.00 | 0.8340018 | 0.8340018 | 0.8340018 | 0 |
| 1732406220 | 0.8340018 | 0 | 0.00 | 0.8340018 | 0.8340018 | 0.8340018 | 0 |
| 1732319820 | 0.8340018 | 0.0006804 | 0.08 | 0.8372008 | 0.8372008 | 0.8340018 | 0 |
| 1732233420 | 0.8333214 | -0.000126 | -0.02 | 0.8340761 | 0.8340761 | 0.8333214 | 0 |
| 1732147020 | 0.8334478 | 1.2E-5 | 0.00 | 0.8303695 | 0.8334478 | 0.8303695 | 0 |
| 1732060620 | 0.8334359 | 0.0039112 | 0.47 | 0.8293055 | 0.8334359 | 0.8293055 | 0 |
| 1731974220 | 0.8295247 | -0.006377 | -0.76 | 0.836179 | 0.836179 | 0.8295247 | 0 |
| 1731887820 | 0.8359015 | 0 | 0.00 | 0.8359015 | 0.8359015 | 0.8359015 | 0 |
| 1731801420 | 0.8359015 | 0.0019533 | 0.23 | 0.8359015 | 0.8359015 | 0.8359015 | 0 |
| 1731715020 | 0.8339482 | 0.0007415 | 0.09 | 0.8330919 | 0.8339482 | 0.833092 | 0 |
| 1731628620 | 0.8332067 | -0.00073 | -0.09 | 0.8398027 | 0.8401688 | 0.8332067 | 0 |
| 1731542220 | 0.8339369 | 0.0001325 | 0.02 | 0.8325806 | 0.8339369 | 0.8325806 | 0 |
| 1731455820 | 0.8338044 | 0.0003461 | 0.04 | 0.8344954 | 0.8344954 | 0.8338044 | 0 |
| 1731369420 | 0.8334583 | -0.004514 | -0.54 | 0.8382501 | 0.8382501 | 0.8334583 | 0 |
| 1731283020 | 0.8379726 | 0.0042373 | 0.51 | 0.8379726 | 0.8379726 | 0.8379726 | 0 |
| 1731196620 | 0.8337353 | 0 | 0.00 | 0.8337353 | 0.8337353 | 0.8337353 | 0 |
| 1731110220 | 0.8337353 | 0.0006343 | 0.08 | 0.8311856 | 0.8337353 | 0.8311856 | 0 |
| 1731023820 | 0.833101 | -0.000244 | -0.03 | 0.8326063 | 0.833101 | 0.8326063 | 0 |
| 1730937420 | 0.833345 | -0.000187 | -0.02 | 0.833345 | 0.8335321 | 0.833345 | 0 |
| 1730851020 | 0.8335321 | -0.00039 | -0.05 | 0.8335321 | 0.8339216 | 0.8335321 | 0 |
| 1730764620 | 0.8339216 | 0.0015915 | 0.19 | 0.8308983 | 0.8339216 | 0.8308983 | 0 |
| 1730678220 | 0.8323301 | 0 | 0.00 | 0.8323301 | 0.8323301 | 0.8323301 | 0 |
| 1730591820 | 0.8323301 | -0.001157 | -0.14 | 0.8323301 | 0.8334867 | 0.8323301 | 0 |
| 1730505420 | 0.8334867 | 0.0006056 | 0.07 | 0.8324601 | 0.8334867 | 0.8324601 | 0 |
| 1730419020 | 0.8328811 | -0.001122 | -0.13 | 0.831781 | 0.8328811 | 0.831781 | 0 |
| 1730332620 | 0.8340036 | 0.0004851 | 0.06 | 0.8313933 | 0.8340036 | 0.8316853 | 0 |
| 1730246220 | 0.8335185 | 0.000674 | 0.08 | 0.8335875 | 0.8335875 | 0.8335185 | 0 |
| 1730159820 | 0.8328445 | -0.002232 | -0.27 | 0.8328445 | 0.8350769 | 0.8328445 | 0 |
| 1730073420 | 0.8350769 | 0 | 0.00 | 0.8350769 | 0.8350769 | 0.8350769 | 0 |
| 1729986960 | 0.8350769 | 0 | 0.00 | 0.8350769 | 0.8350769 | 0.8350769 | 0 |
| 1729900620 | 0.8350769 | 0.0016819 | 0.20 | 0.8315583 | 0.8350769 | 0.8315583 | 0 |
| 1729814220 | 0.833395 | 0.0002511 | 0.03 | 0.8324141 | 0.833395 | 0.8324141 | 0 |
| 1729727820 | 0.8331439 | -0.000293 | -0.04 | 0.8359115 | 0.8359115 | 0.8331439 | 0 |
| 1729641420 | 0.8334372 | 0.0002191 | 0.03 | 0.8357793 | 0.8357793 | 0.8334372 | 0 |
| 1729555020 | 0.8332181 | 0.0022523 | 0.27 | 0.8318491 | 0.8332181 | 0.8318492 | 0 |
| 1729468620 | 0.8309658 | 0 | 0.00 | 0.8309658 | 0.8309658 | 0.8309658 | 0 |
| 1729382220 | 0.8309658 | -0.002498 | -0.30 | 0.8309658 | 0.8334639 | 0.8309658 | 0 |
| 1729295820 | 0.8334639 | 0.0002802 | 0.03 | 0.8360959 | 0.8360959 | 0.8334639 | 0 |
| 1729209420 | 0.8331837 | 1.1E-5 | 0.00 | 0.8353892 | 0.8353892 | 0.8331837 | 0 |
| 1729123020 | 0.8331726 | -0.000398 | -0.05 | 0.8346768 | 0.8346768 | 0.8331726 | 0 |
| 1729036620 | 0.8335703 | 7.7E-5 | 0.01 | 0.8343187 | 0.8343187 | 0.8335703 | 0 |
| 1728950220 | 0.8334935 | 0.0012181 | 0.15 | 0.8344703 | 0.8344703 | 0.8334935 | 0 |
| 1728863820 | 0.8322754 | -0.001542 | -0.18 | 0.8322754 | 0.8322754 | 0.8322754 | 0 |
| 1728777420 | 0.8338175 | 0 | 0.00 | 0.8338175 | 0.8338175 | 0.8338175 | 0 |
| 1728691020 | 0.8338175 | 0.0001718 | 0.02 | 0.8334476 | 0.8338175 | 0.8334476 | 0 |
| 1728604620 | 0.8336457 | 0.0003048 | 0.04 | 0.8352451 | 0.8352451 | 0.8336457 | 0 |
| 1728518220 | 0.8333409 | -0.000265 | -0.03 | 0.8342065 | 0.8342065 | 0.8333409 | 0 |
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
