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 | 0.0008121 | 0.253503267823 | 0.3203509 | 0.3243288 | 0.3174611 | 0 | 0 | FX |
| 4 | -0.0016627 | -0.515045735206 | 0.3228257 | 0.3519189 | 0.3154277 | 0 | 0 | FX |
| 12 | 0.0093907 | 3.01203795206 | 0.3117723 | 0.3519189 | 0.3084586 | 0 | 0 | FX |
| 26 | 0.0420057 | 15.0473227818 | 0.2791573 | 0.3519189 | 0.2753634 | 0 | 0 | FX |
| 52 | 0.0608974 | 23.3981747876 | 0.2602656 | 0.3519189 | 0.2556085 | 0 | 0 | FX |
| 156 | -0.0229745 | -6.67596527551 | 0.3441375 | 0.3675211 | 0.2527174 | 0 | 0 | FX |
| 260 | 0.0350218 | 12.2393419752 | 0.2861412 | 0.3977516 | 0.2527174 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.319442 | -0.00182 | -0.57 | 0.3204191 | 0.3219951 | 0.3183564 | 0 |
| 1732579020 | 0.3212616 | 0.0012124 | 0.38 | 0.3217043 | 0.3243287 | 0.3195797 | 0 |
| 1732492620 | 0.3200492 | 0 | 0.00 | 0.3200492 | 0.3200492 | 0.3200492 | 0 |
| 1732406220 | 0.3200492 | 2.0E-7 | 0.00 | 0.3200492 | 0.3200492 | 0.3200492 | 0 |
| 1732319820 | 0.320049 | -0.001129 | -0.35 | 0.3210289 | 0.3231294 | 0.3198438 | 0 |
| 1732233420 | 0.3211781 | 0.0026905 | 0.84 | 0.3185096 | 0.3240281 | 0.3179193 | 0 |
| 1732147020 | 0.3184876 | -0.001456 | -0.46 | 0.3203509 | 0.3203214 | 0.3174611 | 0 |
| 1732060620 | 0.3199436 | -0.000192 | -0.06 | 0.3201082 | 0.3213437 | 0.3178245 | 0 |
| 1731974220 | 0.3201358 | 0.0013043 | 0.41 | 0.3194276 | 0.3223605 | 0.3178211 | 0 |
| 1731887820 | 0.3188315 | 0 | 0.00 | 0.3188315 | 0.3188315 | 0.3188315 | 0 |
| 1731801420 | 0.3188315 | 0 | 0.00 | 0.3188315 | 0.3188315 | 0.3188315 | 0 |
| 1731715020 | 0.3188315 | 0.0020376 | 0.64 | 0.3168539 | 0.3209869 | 0.316413 | 0 |
| 1731628620 | 0.3167939 | -0.00173 | -0.54 | 0.3183286 | 0.3202767 | 0.3154277 | 0 |
| 1731542220 | 0.3185242 | 0.0011023 | 0.35 | 0.3172555 | 0.3209783 | 0.3172811 | 0 |
| 1731455820 | 0.3174219 | -0.00376 | -1.17 | 0.32101 | 0.3209157 | 0.3172684 | 0 |
| 1731369420 | 0.3211814 | -0.005222 | -1.60 | 0.3257843 | 0.327003 | 0.3204569 | 0 |
| 1731283020 | 0.3264038 | 0 | 0.00 | 0.3264038 | 0.3264038 | 0.3264038 | 0 |
| 1731196620 | 0.3264038 | 0 | 0.00 | 0.3264038 | 0.3264038 | 0.3264038 | 0 |
| 1731110220 | 0.3264038 | -0.002525 | -0.77 | 0.3288425 | 0.3297452 | 0.3250332 | 0 |
| 1731023820 | 0.328929 | -0.021966 | -6.26 | 0.3215324 | 0.3308057 | 0.322413 | 0 |
| 1730937420 | 0.3508947 | 0.0213129 | 6.47 | 0.3297803 | 0.3519189 | 0.330975 | 0 |
| 1730851020 | 0.3295818 | -0.001205 | -0.36 | 0.3320609 | 0.3330279 | 0.32909 | 0 |
| 1730764620 | 0.3307866 | 0.0066248 | 2.04 | 0.324812 | 0.3311257 | 0.3241618 | 0 |
| 1730678220 | 0.3241618 | -0.000126 | -0.04 | 0.3241618 | 0.3242873 | 0.3241618 | 0 |
| 1730591820 | 0.3242873 | -0.008084 | -2.43 | 0.3241618 | 0.3323717 | 0.3241618 | 0 |
| 1730505420 | 0.3323717 | 0.0035474 | 1.08 | 0.3237181 | 0.332705 | 0.3237181 | 0 |
| 1730419020 | 0.3288243 | 0.002374 | 0.73 | 0.3221454 | 0.3288243 | 0.3221454 | 0 |
| 1730332620 | 0.3264503 | 0.0002743 | 0.08 | 0.3228257 | 0.3277161 | 0.3228699 | 0 |
| 1730246220 | 0.326176 | 0.0036573 | 1.13 | 0.3224575 | 0.3264733 | 0.3217866 | 0 |
| 1730159820 | 0.3225187 | -0.000233 | -0.07 | 0.3216209 | 0.3231472 | 0.3206479 | 0 |
| 1730073420 | 0.3227513 | 3.0E-5 | 0.01 | 0.3227513 | 0.3227513 | 0.3227218 | 0 |
| 1729986960 | 0.3227218 | 0 | 0.00 | 0.3227218 | 0.3227218 | 0.3227218 | 0 |
| 1729900620 | 0.3227218 | 0.0019291 | 0.60 | 0.3218222 | 0.3237181 | 0.3216063 | 0 |
| 1729814220 | 0.3207927 | 0.0006382 | 0.20 | 0.3206527 | 0.3232819 | 0.3201417 | 0 |
| 1729727820 | 0.3201545 | -0.004754 | -1.46 | 0.3254206 | 0.3254206 | 0.3192635 | 0 |
| 1729641420 | 0.3249082 | 0.0016514 | 0.51 | 0.3237282 | 0.3258512 | 0.3227542 | 0 |
| 1729555020 | 0.3232568 | 0.002612 | 0.81 | 0.3204449 | 0.3260783 | 0.3204449 | 0 |
| 1729468620 | 0.3206448 | -0.001315 | -0.41 | 0.3206448 | 0.3219598 | 0.3206448 | 0 |
| 1729382220 | 0.3219598 | -0.001736 | -0.54 | 0.3206448 | 0.3236955 | 0.3206448 | 0 |
| 1729295820 | 0.3236955 | 0.0036584 | 1.14 | 0.3218088 | 0.3240224 | 0.3200031 | 0 |
| 1729209420 | 0.3200371 | -0.001002 | -0.31 | 0.3215513 | 0.3215513 | 0.3189281 | 0 |
| 1729123020 | 0.3210387 | 0.0004932 | 0.15 | 0.3174496 | 0.323359 | 0.3174496 | 0 |
| 1729036620 | 0.3205455 | 0.0033831 | 1.07 | 0.3201736 | 0.3209562 | 0.3167989 | 0 |
| 1728950220 | 0.3171624 | -0.003685 | -1.15 | 0.3199592 | 0.3222361 | 0.3166703 | 0 |
| 1728863820 | 0.3208473 | -0.002024 | -0.63 | 0.3208473 | 0.3208473 | 0.3208473 | 0 |
| 1728777420 | 0.3228708 | 0 | 0.00 | 0.3228708 | 0.3228708 | 0.3228708 | 0 |
| 1728691020 | 0.3228708 | 0.0039573 | 1.24 | 0.3194559 | 0.3247386 | 0.3185445 | 0 |
| 1728604620 | 0.3189135 | 0.0023963 | 0.76 | 0.3173819 | 0.3190575 | 0.317019 | 0 |
| 1728518220 | 0.3165172 | 0.0017809 | 0.57 | 0.3129449 | 0.3170115 | 0.3129449 | 0 |
| 1728431820 | 0.3147363 | -0.000759 | -0.24 | 0.3137982 | 0.315981 | 0.3135461 | 0 |
| 1728345420 | 0.3154957 | 0.0006888 | 0.22 | 0.3147973 | 0.3160491 | 0.3114796 | 0 |
| 1728259020 | 0.3148069 | 0 | 0.00 | 0.3148069 | 0.3148069 | 0.3148069 | 0 |
| 1728172620 | 0.3148069 | 0 | 0.00 | 0.3135488 | 0.3148069 | 0.3135488 | 0 |
| 1728086220 | 0.3148069 | 0.0038451 | 1.24 | 0.3111326 | 0.3148069 | 0.3111326 | 0 |
| 1727999820 | 0.3109618 | -0.002908 | -0.93 | 0.3132198 | 0.314585 | 0.3108852 | 0 |
| 1727913420 | 0.3138701 | -0.000415 | -0.13 | 0.3140543 | 0.3141716 | 0.3107642 | 0 |
| 1727827020 | 0.314285 | -0.001096 | -0.35 | 0.3161331 | 0.3164337 | 0.3127113 | 0 |
| 1727740620 | 0.3153812 | -0.002584 | -0.81 | 0.3180128 | 0.3188731 | 0.3145974 | 0 |
| 1727654220 | 0.3179652 | 0 | 0.00 | 0.3179652 | 0.3179652 | 0.3179652 | 0 |
| 1727567760 | 0.3179652 | 0 | 0.00 | 0.3179652 | 0.3179652 | 0.3179652 | 0 |
| 1727481360 | 0.3179652 | 0.0011212 | 0.35 | 0.3179859 | 0.3194865 | 0.3156903 | 0 |
| 1727395020 | 0.316844 | -0.000632 | -0.20 | 0.3169522 | 0.3192531 | 0.3136046 | 0 |
| 1727308620 | 0.3174757 | 0.0017278 | 0.55 | 0.3185765 | 0.3200513 | 0.3151386 | 0 |
| 1727222220 | 0.3157479 | -0.003394 | -1.06 | 0.3177624 | 0.3208161 | 0.314423 | 0 |
| 1727135820 | 0.3191417 | 0.0030995 | 0.98 | 0.3116659 | 0.3220734 | 0.3116659 | 0 |
| 1727049420 | 0.3160422 | 0 | 0.00 | 0.3160422 | 0.3160422 | 0.3160422 | 0 |
| 1726963020 | 0.3160422 | 0 | 0.00 | 0.3160422 | 0.3160422 | 0.3160422 | 0 |
| 1726876620 | 0.3160422 | 0.0066677 | 2.16 | 0.3116879 | 0.3163899 | 0.3084586 | 0 |
| 1726790220 | 0.3093745 | -0.001579 | -0.51 | 0.3127952 | 0.313985 | 0.3086714 | 0 |
| 1726703820 | 0.3109535 | -0.002463 | -0.79 | 0.3132042 | 0.3132606 | 0.3100661 | 0 |
| 1726617420 | 0.3134163 | 0.0007178 | 0.23 | 0.3156025 | 0.3156025 | 0.3108324 | 0 |
| 1726531020 | 0.3126985 | -0.00467 | -1.47 | 0.3173197 | 0.3173197 | 0.311076 | 0 |
| 1726444620 | 0.3173683 | 0.0036934 | 1.18 | 0.3173683 | 0.3173683 | 0.3173683 | 0 |
| 1726358220 | 0.3136749 | 0 | 0.00 | 0.3136749 | 0.3136749 | 0.3136749 | 0 |
| 1726271820 | 0.3136749 | -0.002276 | -0.72 | 0.3176044 | 0.3176044 | 0.3126695 | 0 |
| 1726185420 | 0.315951 | 0.0004934 | 0.16 | 0.3170272 | 0.3176275 | 0.3141329 | 0 |
| 1726099020 | 0.3154576 | 0.0002659 | 0.08 | 0.3116379 | 0.3174125 | 0.3116379 | 0 |
| 1726012620 | 0.3151917 | 0.0017407 | 0.56 | 0.3131038 | 0.3160607 | 0.3111101 | 0 |
| 1725926220 | 0.313451 | -0.000621 | -0.20 | 0.3130439 | 0.3151755 | 0.3118416 | 0 |
| 1725839820 | 0.3140723 | 0.001109 | 0.35 | 0.3140723 | 0.3140723 | 0.3126471 | 0 |
| 1725753420 | 0.3129633 | 0 | 0.00 | 0.3129633 | 0.3129633 | 0.3129633 | 0 |
| 1725667020 | 0.3129633 | -0.005477 | -1.72 | 0.3183775 | 0.3183775 | 0.3119811 | 0 |
| 1725580620 | 0.3184406 | 0.0036041 | 1.14 | 0.3148602 | 0.3184406 | 0.3145946 | 0 |
| 1725494220 | 0.3148365 | 0.000805 | 0.26 | 0.3117723 | 0.3161692 | 0.3117723 | 0 |
| 1725407820 | 0.3140315 | -0.00085 | -0.27 | 0.3150305 | 0.3150305 | 0.3108652 | 0 |
| 1725321420 | 0.3148815 | -0.001519 | -0.48 | 0.3162665 | 0.3172429 | 0.3131576 | 0 |
| 1725235020 | 0.3164004 | 0 | 0.00 | 0.3164004 | 0.3164004 | 0.3164004 | 0 |
| 1725148620 | 0.3164004 | 0.0003532 | 0.11 | 0.3164004 | 0.3164004 | 0.3160472 | 0 |
| 1725062220 | 0.3160472 | -0.000568 | -0.18 | 0.3134993 | 0.32185 | 0.3134993 | 0 |
| 1724975820 | 0.3166149 | 0.0049877 | 1.60 | 0.3091009 | 0.31879 | 0.3091009 | 0 |
| 1724889420 | 0.3116272 | 0.0006417 | 0.21 | 0.309884 | 0.3120177 | 0.3094812 | 0 |
| 1724803020 | 0.3109855 | 0.0009251 | 0.30 | 0.3098382 | 0.3110412 | 0.3087104 | 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
