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 | -0.0014202 | -0.358279983622 | 0.3963939 | 0.3971337 | 0.3918598 | 0 | 0 | FX |
| 4 | 0.0029784 | 0.759805028275 | 0.3919953 | 0.3981228 | 0.3860773 | 0 | 0 | FX |
| 12 | -0.0064276 | -1.60129027983 | 0.4014013 | 0.4126945 | 0.3826408 | 0 | 0 | FX |
| 26 | -0.0054898 | -1.37086151422 | 0.4004635 | 0.4138794 | 0.3826408 | 0 | 0 | FX |
| 52 | 0.0114011 | 2.97234473995 | 0.3835726 | 0.4138794 | 0.3719862 | 0 | 0 | FX |
| 156 | -0.0270332 | -6.4058668235 | 0.4220069 | 1.75 | 0.3563196 | 0 | 0 | FX |
| 260 | 0.0217811 | 5.83642333744 | 0.3731926 | 1.75 | 0.3563196 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 0.3943156 | -0.000662 | -0.17 | 0.3951659 | 0.395437 | 0.3932672 | 0 |
| 1739750220 | 0.3949774 | 0 | 0.00 | 0.3949774 | 0.3949774 | 0.3949774 | 0 |
| 1739663820 | 0.3949774 | 0 | 0.00 | 0.3949774 | 0.3949774 | 0.3949774 | 0 |
| 1739577420 | 0.3949774 | 0.0014702 | 0.37 | 0.393372 | 0.3963474 | 0.3937828 | 0 |
| 1739491020 | 0.3935072 | -0.001051 | -0.27 | 0.3947096 | 0.3952534 | 0.3918598 | 0 |
| 1739404620 | 0.3945583 | -0.000288 | -0.07 | 0.3948003 | 0.3971337 | 0.3941559 | 0 |
| 1739318220 | 0.3948459 | -0.001671 | -0.42 | 0.3963971 | 0.3966791 | 0.394745 | 0 |
| 1739231820 | 0.3965169 | 0.0016853 | 0.43 | 0.3946891 | 0.3981228 | 0.3933002 | 0 |
| 1739145420 | 0.3948316 | 0 | 0.00 | 0.3948316 | 0.3948316 | 0.3948316 | 0 |
| 1739059020 | 0.3948316 | 0 | 0.00 | 0.3948316 | 0.3948316 | 0.3948316 | 0 |
| 1738972620 | 0.3948316 | -0.000122 | -0.03 | 0.39516 | 0.3980308 | 0.3942646 | 0 |
| 1738886220 | 0.3949539 | 0.002311 | 0.59 | 0.3927058 | 0.3956005 | 0.3901949 | 0 |
| 1738799820 | 0.3926429 | 0.0023375 | 0.60 | 0.3903059 | 0.3930302 | 0.3897005 | 0 |
| 1738713420 | 0.3903054 | 0.000474 | 0.12 | 0.3897886 | 0.3906204 | 0.3882934 | 0 |
| 1738627020 | 0.3898314 | 0.0030261 | 0.78 | 0.3866028 | 0.3921264 | 0.3861084 | 0 |
| 1738540620 | 0.3868053 | -0.005022 | -1.28 | 0.3916085 | 0.391831 | 0.3864784 | 0 |
| 1738454220 | 0.391827 | 0 | 0.00 | 0.391827 | 0.391827 | 0.391827 | 0 |
| 1738367820 | 0.391827 | -0.000227 | -0.06 | 0.3921322 | 0.3940582 | 0.3902237 | 0 |
| 1738281420 | 0.3920543 | 0.0003232 | 0.08 | 0.3917848 | 0.3943111 | 0.3914181 | 0 |
| 1738195020 | 0.3917311 | 0.0019877 | 0.51 | 0.3897706 | 0.3925672 | 0.388362 | 0 |
| 1738108620 | 0.3897434 | 0.0020556 | 0.53 | 0.3879069 | 0.3901387 | 0.3860773 | 0 |
| 1738022220 | 0.3876878 | -0.005889 | -1.50 | 0.3924339 | 0.3932059 | 0.3862115 | 0 |
| 1737935820 | 0.393577 | 0 | 0.00 | 0.393577 | 0.393577 | 0.393577 | 0 |
| 1737849420 | 0.393577 | 0 | 0.00 | 0.393577 | 0.393577 | 0.393577 | 0 |
| 1737763020 | 0.393577 | -1.2E-5 | -0.00 | 0.3934725 | 0.3957484 | 0.3905326 | 0 |
| 1737676620 | 0.3935889 | 0.0001431 | 0.04 | 0.3936137 | 0.3946787 | 0.3919637 | 0 |
| 1737590220 | 0.3934458 | 0.0002335 | 0.06 | 0.3933031 | 0.394352 | 0.3922773 | 0 |
| 1737503820 | 0.3932123 | 0.0011881 | 0.30 | 0.3919953 | 0.3936322 | 0.3900806 | 0 |
| 1737417420 | 0.3920242 | 0.0005759 | 0.15 | 0.3914009 | 0.3927554 | 0.3898336 | 0 |
| 1737331020 | 0.3914483 | -0.000171 | -0.04 | 0.3916197 | 0.3921727 | 0.3909558 | 0 |
| 1737244620 | 0.3916197 | 0.0001403 | 0.04 | 0.3916197 | 0.3916197 | 0.3914794 | 0 |
| 1737158220 | 0.3914794 | 0.0010331 | 0.26 | 0.3904582 | 0.3930866 | 0.3881572 | 0 |
| 1737071820 | 0.3904463 | -0.000804 | -0.21 | 0.3913131 | 0.3919075 | 0.3888903 | 0 |
| 1736985420 | 0.3912506 | 0.0030813 | 0.79 | 0.388306 | 0.3918057 | 0.3877951 | 0 |
| 1736899020 | 0.3881693 | 0.0019486 | 0.50 | 0.3862532 | 0.3888509 | 0.3865896 | 0 |
| 1736812620 | 0.3862207 | 0.0011975 | 0.31 | 0.3851312 | 0.3866511 | 0.3826408 | 0 |
| 1736726220 | 0.3850232 | -0.000206 | -0.05 | 0.3848485 | 0.38578 | 0.3847992 | 0 |
| 1736639820 | 0.3852289 | 9.0E-5 | 0.02 | 0.3852289 | 0.3852289 | 0.3851384 | 0 |
| 1736553420 | 0.3851384 | -0.003278 | -0.84 | 0.3883854 | 0.3887175 | 0.3831955 | 0 |
| 1736467020 | 0.3884163 | -0.000446 | -0.11 | 0.3887794 | 0.3905206 | 0.3873535 | 0 |
| 1736380620 | 0.3888626 | -0.003961 | -1.01 | 0.392724 | 0.3932436 | 0.3879902 | 0 |
| 1736294220 | 0.3928232 | -0.002688 | -0.68 | 0.3954295 | 0.3961655 | 0.3920213 | 0 |
| 1736207820 | 0.3955113 | 0.0032986 | 0.84 | 0.3921645 | 0.3969125 | 0.3916149 | 0 |
| 1736121420 | 0.3922127 | -0.000555 | -0.14 | 0.3927682 | 0.3927706 | 0.3918234 | 0 |
| 1736035020 | 0.3927682 | 8.1E-5 | 0.02 | 0.3927682 | 0.3927682 | 0.3926868 | 0 |
| 1735948620 | 0.3926868 | 0.0011014 | 0.28 | 0.391372 | 0.3942069 | 0.3909097 | 0 |
| 1735862220 | 0.3915854 | 0.0027973 | 0.72 | 0.3888776 | 0.3929742 | 0.3886516 | 0 |
| 1735775820 | 0.3887881 | -0.000214 | -0.06 | 0.3883321 | 0.3895115 | 0.388092 | 0 |
| 1735689420 | 0.3890018 | 0 | 0.00 | 0.3890018 | 0.3890018 | 0.3890018 | 0 |
| 1735603020 | 0.3890018 | -0.001697 | -0.43 | 0.3906639 | 0.3922284 | 0.3882903 | 0 |
| 1735516620 | 0.3906991 | -0.000113 | -0.03 | 0.3908126 | 0.3915568 | 0.3900266 | 0 |
| 1735430220 | 0.3908126 | 0.0003308 | 0.08 | 0.3908126 | 0.3908126 | 0.3904818 | 0 |
| 1735343760 | 0.3904818 | 0.003084 | 0.80 | 0.3873705 | 0.3920422 | 0.3870344 | 0 |
| 1735257420 | 0.3873978 | -0.003137 | -0.80 | 0.3905793 | 0.3932384 | 0.3861871 | 0 |
| 1735171020 | 0.3905352 | -0.000381 | -0.10 | 0.3909591 | 0.391386 | 0.3870615 | 0 |
| 1735084620 | 0.3909162 | -0.003122 | -0.79 | 0.3940154 | 0.3944704 | 0.3898668 | 0 |
| 1734998220 | 0.394038 | -0.004251 | -1.07 | 0.398285 | 0.3996669 | 0.3927771 | 0 |
| 1734911820 | 0.3982888 | 0.0002488 | 0.06 | 0.3974241 | 0.3987703 | 0.3974241 | 0 |
| 1734825420 | 0.39804 | 0 | 0.00 | 0.39804 | 0.39804 | 0.39804 | 0 |
| 1734739020 | 0.39804 | 0.0009634 | 0.24 | 0.3971145 | 0.3995182 | 0.3965328 | 0 |
| 1734652620 | 0.3970766 | -0.002415 | -0.60 | 0.3994311 | 0.4012706 | 0.3965527 | 0 |
| 1734566220 | 0.3994919 | -0.003143 | -0.78 | 0.4026802 | 0.4044541 | 0.3987129 | 0 |
| 1734479820 | 0.4026351 | -0.005642 | -1.38 | 0.4082185 | 0.4086714 | 0.4011408 | 0 |
| 1734393420 | 0.4082773 | 0.0010903 | 0.27 | 0.4075807 | 0.4088468 | 0.4068756 | 0 |
| 1734307020 | 0.407187 | -0.000319 | -0.08 | 0.4075062 | 0.4078491 | 0.4063629 | 0 |
| 1734220620 | 0.4075062 | 0 | 0.00 | 0.4075062 | 0.4075062 | 0.4075062 | 0 |
| 1734134220 | 0.4075062 | -0.001456 | -0.36 | 0.4091471 | 0.4098014 | 0.4059077 | 0 |
| 1734047820 | 0.4089623 | -0.001682 | -0.41 | 0.4106763 | 0.4126945 | 0.4087528 | 0 |
| 1733961420 | 0.410644 | 0.0033039 | 0.81 | 0.4074264 | 0.4115273 | 0.4065362 | 0 |
| 1733875020 | 0.4073401 | -0.001447 | -0.35 | 0.4086501 | 0.4078447 | 0.4055486 | 0 |
| 1733788620 | 0.4087876 | 0.0044809 | 1.11 | 0.4038321 | 0.4098776 | 0.403817 | 0 |
| 1733702220 | 0.4043067 | 0 | 0.00 | 0.4043067 | 0.4043067 | 0.4043067 | 0 |
| 1733615820 | 0.4043067 | 0 | 0.00 | 0.4043067 | 0.4043067 | 0.4043067 | 0 |
| 1733529420 | 0.4043067 | 0.0013361 | 0.33 | 0.4029575 | 0.4049245 | 0.4023635 | 0 |
| 1733443020 | 0.4029706 | 0.0024281 | 0.61 | 0.4005602 | 0.4034579 | 0.4007073 | 0 |
| 1733356620 | 0.4005425 | -0.002329 | -0.58 | 0.402958 | 0.4026012 | 0.4003335 | 0 |
| 1733270220 | 0.4028713 | 0.001152 | 0.29 | 0.4017115 | 0.4038309 | 0.4015334 | 0 |
| 1733183820 | 0.4017193 | 0.0007495 | 0.19 | 0.4008856 | 0.402875 | 0.3995465 | 0 |
| 1733097420 | 0.4009698 | -0.000329 | -0.08 | 0.4012988 | 0.4021316 | 0.4005591 | 0 |
| 1733011020 | 0.4012988 | -1.0E-5 | -0.00 | 0.4012988 | 0.4013093 | 0.4012988 | 0 |
| 1732924620 | 0.4013093 | 0.000815 | 0.20 | 0.400421 | 0.4026215 | 0.4001252 | 0 |
| 1732838220 | 0.4004943 | 0.0020211 | 0.51 | 0.3983913 | 0.4007157 | 0.397289 | 0 |
| 1732751820 | 0.3984732 | -0.000383 | -0.10 | 0.3987857 | 0.4012925 | 0.3975047 | 0 |
| 1732665420 | 0.3988565 | -0.002772 | -0.69 | 0.4013469 | 0.4017528 | 0.3984676 | 0 |
| 1732579020 | 0.4016284 | 0.0010955 | 0.27 | 0.4020155 | 0.4025479 | 0.4002494 | 0 |
| 1732492620 | 0.4005329 | 0 | 0.00 | 0.4005329 | 0.4005329 | 0.4005329 | 0 |
| 1732406220 | 0.4005329 | 0 | 0.00 | 0.4005329 | 0.4005329 | 0.4005329 | 0 |
| 1732319820 | 0.4005329 | -0.000124 | -0.03 | 0.4004088 | 0.4027631 | 0.3999493 | 0 |
| 1732233420 | 0.4006571 | 0.0006132 | 0.15 | 0.4001077 | 0.4031035 | 0.3984564 | 0 |
| 1732147020 | 0.4000439 | -0.000771 | -0.19 | 0.4011768 | 0.4016806 | 0.3989681 | 0 |
| 1732060620 | 0.4008144 | -0.001737 | -0.43 | 0.4025551 | 0.4036265 | 0.3985265 | 0 |
| 1731974220 | 0.4025513 | 0.0043633 | 1.10 | 0.3980957 | 0.4031804 | 0.3988824 | 0 |
| 1731887820 | 0.398188 | 0.0004675 | 0.12 | 0.397804 | 0.4003602 | 0.3970533 | 0 |
| 1731801420 | 0.3977205 | 0 | 0.00 | 0.3977205 | 0.3977205 | 0.3977205 | 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
