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 | 0.0007111 | 2.43106124319 | 0.0292506 | 0.0302661 | 0.0292328 | 0 | 0 | FX |
| 4 | 0.0007632 | 2.61383290238 | 0.0291985 | 0.0302661 | 0.0288943 | 0 | 0 | FX |
| 12 | 0.0015696 | 5.52829836469 | 0.0283921 | 0.0302661 | 0.0283596 | 0 | 0 | FX |
| 26 | -0.000207 | -0.686141597086 | 0.0301687 | 0.0302853 | 0.0282054 | 0 | 0 | FX |
| 52 | -0.0013158 | -4.20685796499 | 0.0312775 | 0.0315473 | 0.0282054 | 0 | 0 | FX |
| 156 | 0.004497 | 17.6597407391 | 0.0254647 | 0.0324595 | 0.0238567 | 0 | 0 | FX |
| 260 | 0.0029935 | 11.1001105005 | 0.0269682 | 0.0324595 | 0.0238567 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 0.0298222 | -0.00031 | -1.03 | 0.0301364 | 0.0302661 | 0.0297891 | 0 |
| 1741219020 | 0.0301321 | 0.0001833 | 0.61 | 0.0299336 | 0.0302017 | 0.0298956 | 0 |
| 1741132620 | 0.0299488 | 0.0001868 | 0.63 | 0.0297712 | 0.0300072 | 0.0297374 | 0 |
| 1741046220 | 0.029762 | 0.0001175 | 0.40 | 0.0296206 | 0.0298085 | 0.0295418 | 0 |
| 1740959820 | 0.0296445 | 0.0001914 | 0.65 | 0.029599 | 0.0296844 | 0.0294531 | 0 |
| 1740873420 | 0.0294531 | 0 | 0.00 | 0.0294531 | 0.0294531 | 0.0294531 | 0 |
| 1740787020 | 0.0294531 | 0.0002048 | 0.70 | 0.0292506 | 0.0296086 | 0.0292328 | 0 |
| 1740700620 | 0.0292483 | -0.000181 | -0.62 | 0.0294262 | 0.0295397 | 0.0292214 | 0 |
| 1740614220 | 0.0294297 | -0.000124 | -0.42 | 0.0295498 | 0.0295029 | 0.0293615 | 0 |
| 1740527820 | 0.0295537 | 0.0002668 | 0.91 | 0.0293164 | 0.0295669 | 0.0293081 | 0 |
| 1740441420 | 0.0292869 | -5.8E-5 | -0.20 | 0.0293449 | 0.0294399 | 0.0292182 | 0 |
| 1740355020 | 0.0293449 | 1.5E-5 | 0.05 | 0.0293299 | 0.0294103 | 0.0293057 | 0 |
| 1740268620 | 0.0293299 | 0 | 0.00 | 0.0293299 | 0.0293299 | 0.0293299 | 0 |
| 1740182220 | 0.0293299 | -1.8E-5 | -0.06 | 0.0293413 | 0.0293971 | 0.0291701 | 0 |
| 1740095820 | 0.0293482 | -8.0E-5 | -0.27 | 0.0294393 | 0.0294656 | 0.0292848 | 0 |
| 1740009420 | 0.0294284 | 0.000115 | 0.39 | 0.0293137 | 0.0295592 | 0.0291996 | 0 |
| 1739923020 | 0.0293134 | -0.00013 | -0.44 | 0.029447 | 0.0294932 | 0.0292801 | 0 |
| 1739836620 | 0.0294438 | 6.0E-5 | 0.20 | 0.0293724 | 0.0294894 | 0.0293144 | 0 |
| 1739750220 | 0.0293842 | 0 | 0.00 | 0.0293842 | 0.0293842 | 0.0293842 | 0 |
| 1739663820 | 0.0293842 | 0 | 0.00 | 0.0293842 | 0.0293842 | 0.0293842 | 0 |
| 1739577420 | 0.0293842 | -0.000113 | -0.38 | 0.029508 | 0.0294702 | 0.0292794 | 0 |
| 1739491020 | 0.0294972 | 0.0001508 | 0.51 | 0.0293412 | 0.0296362 | 0.0292988 | 0 |
| 1739404620 | 0.0293464 | 9.9E-5 | 0.34 | 0.0292498 | 0.0293816 | 0.0291226 | 0 |
| 1739318220 | 0.0292478 | 0.0002873 | 0.99 | 0.0289681 | 0.029258 | 0.028949 | 0 |
| 1739231820 | 0.0289605 | -2.4E-5 | -0.08 | 0.029129 | 0.0291939 | 0.0288943 | 0 |
| 1739145420 | 0.0289849 | 0 | 0.00 | 0.0289849 | 0.0289849 | 0.0289849 | 0 |
| 1739059020 | 0.0289849 | 0 | 0.00 | 0.0289849 | 0.0289849 | 0.0289849 | 0 |
| 1738972620 | 0.0289849 | -0.000223 | -0.76 | 0.0291985 | 0.029253 | 0.0289467 | 0 |
| 1738886220 | 0.0292081 | -0.0002 | -0.68 | 0.0293998 | 0.0295619 | 0.029163 | 0 |
| 1738799820 | 0.0294078 | -0.000123 | -0.42 | 0.0295341 | 0.029603 | 0.0293939 | 0 |
| 1738713420 | 0.0295307 | 1.4E-5 | 0.05 | 0.0295274 | 0.0295919 | 0.0294307 | 0 |
| 1738627020 | 0.0295167 | -0.000196 | -0.66 | 0.0297266 | 0.0296602 | 0.0293909 | 0 |
| 1738540620 | 0.0297123 | 0.0002039 | 0.69 | 0.0295084 | 0.0297717 | 0.0292713 | 0 |
| 1738454220 | 0.0295084 | 0 | 0.00 | 0.0295084 | 0.0295084 | 0.0295084 | 0 |
| 1738367820 | 0.0295084 | 6.2E-5 | 0.21 | 0.0294515 | 0.0296124 | 0.0293646 | 0 |
| 1738281420 | 0.0294466 | -3.1E-5 | -0.11 | 0.0294785 | 0.0294801 | 0.0293135 | 0 |
| 1738195020 | 0.0294778 | -0.000212 | -0.71 | 0.0296865 | 0.0297311 | 0.0294147 | 0 |
| 1738108620 | 0.0296901 | -0.000174 | -0.58 | 0.0298495 | 0.0300152 | 0.0296558 | 0 |
| 1738022220 | 0.0298645 | 0.0004141 | 1.41 | 0.0295351 | 0.030052 | 0.0295004 | 0 |
| 1737935820 | 0.0294504 | 0 | 0.00 | 0.0294504 | 0.0294504 | 0.0294504 | 0 |
| 1737849420 | 0.0294504 | 0 | 0.00 | 0.0294504 | 0.0294504 | 0.0294504 | 0 |
| 1737763020 | 0.0294504 | 5.9E-5 | 0.20 | 0.0293895 | 0.029715 | 0.0292529 | 0 |
| 1737676620 | 0.0293919 | 2.3E-5 | 0.08 | 0.0293542 | 0.0294855 | 0.0293253 | 0 |
| 1737590220 | 0.0293689 | -1.7E-5 | -0.06 | 0.0293783 | 0.029483 | 0.0293132 | 0 |
| 1737503820 | 0.0293858 | -4.6E-5 | -0.16 | 0.0294344 | 0.0295147 | 0.0293152 | 0 |
| 1737417420 | 0.0294315 | 7.5E-5 | 0.26 | 0.0293738 | 0.0295754 | 0.0293299 | 0 |
| 1737331020 | 0.0293566 | -8.0E-7 | -0.00 | 0.0293574 | 0.0293898 | 0.0293267 | 0 |
| 1737244620 | 0.0293574 | 0 | 0.00 | 0.0293574 | 0.0293574 | 0.0293574 | 0 |
| 1737158220 | 0.0293574 | -0.000189 | -0.64 | 0.0295515 | 0.029636 | 0.0293135 | 0 |
| 1737071820 | 0.0295459 | 7.2E-5 | 0.24 | 0.0294694 | 0.029616 | 0.0294207 | 0 |
| 1736985420 | 0.0294743 | -0.000257 | -0.86 | 0.0297234 | 0.0297435 | 0.0294308 | 0 |
| 1736899020 | 0.029731 | -1.0E-5 | -0.03 | 0.0297327 | 0.0297688 | 0.0295611 | 0 |
| 1736812620 | 0.0297406 | -0.000118 | -0.40 | 0.0298493 | 0.029938 | 0.0296416 | 0 |
| 1736726220 | 0.0298582 | 4.0E-6 | 0.01 | 0.0298553 | 0.0298867 | 0.0297971 | 0 |
| 1736639820 | 0.0298539 | 0 | 0.00 | 0.0298539 | 0.0298539 | 0.0298539 | 0 |
| 1736553420 | 0.0298539 | 0.0001209 | 0.41 | 0.0297353 | 0.0299867 | 0.0296753 | 0 |
| 1736467020 | 0.029733 | -1.0E-5 | -0.03 | 0.0297484 | 0.0297874 | 0.0295798 | 0 |
| 1736380620 | 0.0297427 | 0.0002717 | 0.92 | 0.0294786 | 0.0297828 | 0.0294822 | 0 |
| 1736294220 | 0.029471 | 6.5E-5 | 0.22 | 0.0294189 | 0.0295765 | 0.02936 | 0 |
| 1736207820 | 0.0294055 | -8.2E-5 | -0.28 | 0.029486 | 0.0295424 | 0.029297 | 0 |
| 1736121420 | 0.0294874 | 4.2E-5 | 0.14 | 0.029445 | 0.0294963 | 0.029445 | 0 |
| 1736035020 | 0.029445 | 0 | 0.00 | 0.029445 | 0.029445 | 0.029445 | 0 |
| 1735948620 | 0.029445 | 0.0001028 | 0.35 | 0.0293539 | 0.0294999 | 0.0292774 | 0 |
| 1735862220 | 0.0293422 | -0.000421 | -1.41 | 0.0297573 | 0.0297668 | 0.0292307 | 0 |
| 1735775820 | 0.0297636 | -6.1E-5 | -0.20 | 0.0296789 | 0.02982 | 0.0296783 | 0 |
| 1735689420 | 0.0298244 | 0 | 0.00 | 0.0298244 | 0.0298244 | 0.0298244 | 0 |
| 1735603020 | 0.0298244 | 0.0001112 | 0.37 | 0.0297218 | 0.0299124 | 0.0296137 | 0 |
| 1735516620 | 0.0297132 | 2.8E-5 | 0.09 | 0.0296856 | 0.029764 | 0.0296514 | 0 |
| 1735430220 | 0.0296856 | 0 | 0.00 | 0.0296856 | 0.0296856 | 0.0296856 | 0 |
| 1735343760 | 0.0296856 | -0.000266 | -0.89 | 0.0299526 | 0.0299227 | 0.0295624 | 0 |
| 1735257420 | 0.0299513 | 0.0002725 | 0.92 | 0.0296407 | 0.0300155 | 0.0294422 | 0 |
| 1735171020 | 0.0296788 | 4.4E-5 | 0.15 | 0.0296423 | 0.0299044 | 0.0296051 | 0 |
| 1735084620 | 0.0296353 | 0.000213 | 0.72 | 0.0294227 | 0.029704 | 0.0293247 | 0 |
| 1734998220 | 0.0294223 | 0.0003126 | 1.07 | 0.0291121 | 0.0294984 | 0.0290734 | 0 |
| 1734911820 | 0.0291097 | -1.1E-5 | -0.04 | 0.0291209 | 0.0291375 | 0.0290738 | 0 |
| 1734825420 | 0.0291209 | 0 | 0.00 | 0.0291209 | 0.0291209 | 0.0291209 | 0 |
| 1734739020 | 0.0291209 | 2.7E-5 | 0.09 | 0.0290937 | 0.0291865 | 0.0288672 | 0 |
| 1734652620 | 0.0290942 | 0.000164 | 0.57 | 0.028938 | 0.0291778 | 0.0288575 | 0 |
| 1734566220 | 0.0289302 | -2.6E-5 | -0.09 | 0.0289535 | 0.0289977 | 0.0288403 | 0 |
| 1734479820 | 0.0289564 | 0.0003296 | 1.15 | 0.0286281 | 0.0291083 | 0.028568 | 0 |
| 1734393420 | 0.0286268 | -8.0E-6 | -0.03 | 0.028606 | 0.0286641 | 0.028543 | 0 |
| 1734307020 | 0.0286353 | 2.7E-5 | 0.09 | 0.0286079 | 0.0286884 | 0.0285599 | 0 |
| 1734220620 | 0.0286079 | 0 | 0.00 | 0.0286079 | 0.0286079 | 0.0286079 | 0 |
| 1734134220 | 0.0286079 | 0.000202 | 0.71 | 0.0283921 | 0.0287139 | 0.0283596 | 0 |
| 1734047820 | 0.0284059 | 5.4E-5 | 0.19 | 0.0283509 | 0.0284651 | 0.0282054 | 0 |
| 1733961420 | 0.0283522 | -0.000248 | -0.87 | 0.028601 | 0.0286517 | 0.0282892 | 0 |
| 1733875020 | 0.0286005 | -1.3E-5 | -0.05 | 0.0286186 | 0.0287519 | 0.0285644 | 0 |
| 1733788620 | 0.0286133 | -0.000432 | -1.49 | 0.0290338 | 0.0289989 | 0.0285596 | 0 |
| 1733702220 | 0.029045 | 0 | 0.00 | 0.029045 | 0.029045 | 0.029045 | 0 |
| 1733615820 | 0.029045 | 0 | 0.00 | 0.029045 | 0.029045 | 0.029045 | 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
