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 | -0.0022165 | -0.568340619752 | 0.389995 | 0.398065 | 0.3875553 | 0 | 0 | FX |
| 4 | -0.0026054 | -0.667394326457 | 0.3903839 | 0.4001067 | 0.3855372 | 0 | 0 | FX |
| 12 | 0.0117964 | 3.13748979007 | 0.3759821 | 0.4001067 | 0.3744195 | 0 | 0 | FX |
| 26 | 0.014357 | 3.84471702888 | 0.3734215 | 0.4001067 | 0.272257 | 0 | 0 | FX |
| 52 | 0.0253235 | 6.98666041302 | 0.362455 | 0.4001067 | 0.0112791 | 0 | 0 | FX |
| 156 | -0.015014 | -3.72747754737 | 0.4027925 | 0.47529 | 0.0112791 | 0 | 0 | FX |
| 260 | -0.0704565 | -15.3756260434 | 0.458235 | 0.4793112 | 0.0079434 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.39075 | -0.003697 | -0.94 | 0.3946263 | 0.3936953 | 0.3900621 | 0 |
| 1732579020 | 0.3944473 | -0.000678 | -0.17 | 0.395085 | 0.3955569 | 0.3923145 | 0 |
| 1732492620 | 0.395125 | 0 | 0.00 | 0.395125 | 0.395125 | 0.395125 | 0 |
| 1732406220 | 0.395125 | 0 | 0.00 | 0.395125 | 0.395125 | 0.395125 | 0 |
| 1732319820 | 0.395125 | 0.001705 | 0.43 | 0.3932331 | 0.398065 | 0.3928234 | 0 |
| 1732233420 | 0.39342 | 0.003105 | 0.80 | 0.390358 | 0.3940673 | 0.38936 | 0 |
| 1732147020 | 0.390315 | 0.0006434 | 0.17 | 0.389995 | 0.3918836 | 0.389006 | 0 |
| 1732060620 | 0.3896716 | -0.002518 | -0.64 | 0.3922189 | 0.3929157 | 0.3890642 | 0 |
| 1731974220 | 0.39219 | 0.00279 | 0.72 | 0.3892973 | 0.3929635 | 0.3892598 | 0 |
| 1731887820 | 0.3894 | 0.0005597 | 0.14 | 0.3891299 | 0.389745 | 0.38826 | 0 |
| 1731801420 | 0.3888403 | -0.000355 | -0.09 | 0.3888403 | 0.3888403 | 0.3888403 | 0 |
| 1731715020 | 0.389195 | 0.0017 | 0.44 | 0.387475 | 0.3924482 | 0.3858121 | 0 |
| 1731628620 | 0.387495 | 0.000285 | 0.07 | 0.38722 | 0.3887811 | 0.3855372 | 0 |
| 1731542220 | 0.38721 | -0.000632 | -0.16 | 0.387879 | 0.3915032 | 0.3866034 | 0 |
| 1731455820 | 0.3878417 | -0.002519 | -0.65 | 0.3904321 | 0.3904766 | 0.3870502 | 0 |
| 1731369420 | 0.3903609 | -0.004505 | -1.14 | 0.394845 | 0.3961696 | 0.3896144 | 0 |
| 1731283020 | 0.3948663 | -0.000601 | -0.15 | 0.3956583 | 0.3956583 | 0.3946799 | 0 |
| 1731196620 | 0.3954677 | 0 | 0.00 | 0.3954677 | 0.3954677 | 0.3954677 | 0 |
| 1731110220 | 0.3954677 | -0.003724 | -0.93 | 0.399199 | 0.4000468 | 0.3945037 | 0 |
| 1731023820 | 0.3991917 | 0.0060297 | 1.53 | 0.3932445 | 0.4001067 | 0.3945215 | 0 |
| 1730937420 | 0.393162 | 0.0010596 | 0.27 | 0.3919919 | 0.394786 | 0.3897505 | 0 |
| 1730851020 | 0.3921024 | 0.0005998 | 0.15 | 0.3917166 | 0.3932308 | 0.3906575 | 0 |
| 1730764620 | 0.3915026 | 0.0017985 | 0.46 | 0.3899044 | 0.3929801 | 0.3888521 | 0 |
| 1730678220 | 0.3897041 | -0.000105 | -0.03 | 0.389809 | 0.3912084 | 0.3882594 | 0 |
| 1730591820 | 0.389809 | -9.6E-5 | -0.02 | 0.389809 | 0.389905 | 0.389809 | 0 |
| 1730505420 | 0.389905 | 0.00059 | 0.15 | 0.3893798 | 0.3914894 | 0.3884643 | 0 |
| 1730419020 | 0.389315 | 0.00017 | 0.04 | 0.3892 | 0.3951031 | 0.3868754 | 0 |
| 1730332620 | 0.389145 | -0.001191 | -0.31 | 0.3903839 | 0.39252 | 0.3879898 | 0 |
| 1730246220 | 0.390336 | 0.0008562 | 0.22 | 0.389449 | 0.3972785 | 0.3889656 | 0 |
| 1730159820 | 0.3894798 | -0.001675 | -0.43 | 0.39116 | 0.391476 | 0.3872365 | 0 |
| 1730073420 | 0.3911549 | 0.0001399 | 0.04 | 0.3917514 | 0.3922048 | 0.391015 | 0 |
| 1729986960 | 0.391015 | 0 | 0.00 | 0.391015 | 0.391015 | 0.391015 | 0 |
| 1729900620 | 0.391015 | 0.0008239 | 0.21 | 0.390165 | 0.39166 | 0.3891735 | 0 |
| 1729814220 | 0.3901911 | 0.0012811 | 0.33 | 0.38889 | 0.3913661 | 0.3884299 | 0 |
| 1729727820 | 0.38891 | -0.004909 | -1.25 | 0.3938887 | 0.3945839 | 0.3872361 | 0 |
| 1729641420 | 0.3938185 | 0.0023835 | 0.61 | 0.391425 | 0.3942763 | 0.390911 | 0 |
| 1729555020 | 0.391435 | 0.00141 | 0.36 | 0.3900109 | 0.3919141 | 0.3891587 | 0 |
| 1729468620 | 0.390025 | -2.5E-5 | -0.01 | 0.3900501 | 0.3912004 | 0.3896968 | 0 |
| 1729382220 | 0.3900501 | 0 | 0.00 | 0.3900501 | 0.3900501 | 0.3900501 | 0 |
| 1729295820 | 0.3900501 | 0.0001047 | 0.03 | 0.389965 | 0.3919886 | 0.389223 | 0 |
| 1729209420 | 0.3899454 | 0.0006294 | 0.16 | 0.389282 | 0.3987118 | 0.3870375 | 0 |
| 1729123020 | 0.389316 | 0.001097 | 0.28 | 0.388205 | 0.3909085 | 0.3883023 | 0 |
| 1729036620 | 0.388219 | -0.001449 | -0.37 | 0.3895658 | 0.389442 | 0.38746 | 0 |
| 1728950220 | 0.3896685 | -0.001461 | -0.37 | 0.3911763 | 0.3922214 | 0.3886658 | 0 |
| 1728863820 | 0.3911295 | -0.000849 | -0.22 | 0.391754 | 0.3925492 | 0.3908182 | 0 |
| 1728777420 | 0.3919789 | 0 | 0.00 | 0.3919789 | 0.3919789 | 0.3919789 | 0 |
| 1728691020 | 0.3919789 | 0.0026039 | 0.67 | 0.389385 | 0.3949999 | 0.3892779 | 0 |
| 1728604620 | 0.389375 | 0.00325 | 0.84 | 0.3861032 | 0.3901008 | 0.3863286 | 0 |
| 1728518220 | 0.386125 | -0.000144 | -0.04 | 0.38631 | 0.3878441 | 0.3851527 | 0 |
| 1728431820 | 0.3862687 | -0.004467 | -1.14 | 0.39073 | 0.3901304 | 0.3859041 | 0 |
| 1728345420 | 0.390736 | 0.002101 | 0.54 | 0.388665 | 0.3934231 | 0.3883431 | 0 |
| 1728259020 | 0.388635 | 0.0001811 | 0.05 | 0.388367 | 0.38893 | 0.3883524 | 0 |
| 1728172620 | 0.3884539 | 0.0001539 | 0.04 | 0.3884539 | 0.3884539 | 0.3883 | 0 |
| 1728086220 | 0.3883 | 0.0018816 | 0.49 | 0.3864503 | 0.3896499 | 0.3858798 | 0 |
| 1727999820 | 0.3864184 | -0.002802 | -0.72 | 0.389161 | 0.3912656 | 0.3851423 | 0 |
| 1727913420 | 0.38922 | 0.0021188 | 0.55 | 0.3872702 | 0.390215 | 0.3858913 | 0 |
| 1727827020 | 0.3871012 | -7.4E-5 | -0.02 | 0.38717 | 0.3900148 | 0.385951 | 0 |
| 1727740620 | 0.387175 | -0.003175 | -0.81 | 0.39041 | 0.3920494 | 0.3868877 | 0 |
| 1727654220 | 0.3903499 | -2.9E-5 | -0.01 | 0.3908479 | 0.3910187 | 0.3897532 | 0 |
| 1727567760 | 0.3903794 | 0 | 0.00 | 0.3903794 | 0.3903794 | 0.3903794 | 0 |
| 1727481360 | 0.3903794 | 0.0022889 | 0.59 | 0.388029 | 0.3978979 | 0.3832951 | 0 |
| 1727395020 | 0.3880905 | 0.0003106 | 0.08 | 0.3878155 | 0.3905525 | 0.3865412 | 0 |
| 1727308620 | 0.3877799 | 0.0014956 | 0.39 | 0.3863147 | 0.389495 | 0.3838662 | 0 |
| 1727222220 | 0.3862843 | -0.000371 | -0.10 | 0.3867998 | 0.3895943 | 0.3851771 | 0 |
| 1727135820 | 0.386655 | 0.003675 | 0.96 | 0.3820951 | 0.3914119 | 0.3835802 | 0 |
| 1727049420 | 0.38298 | -3.6E-5 | -0.01 | 0.383039 | 0.38326 | 0.382405 | 0 |
| 1726963020 | 0.383016 | -2.3E-5 | -0.01 | 0.383039 | 0.383039 | 0.383016 | 0 |
| 1726876620 | 0.383039 | 0.001294 | 0.34 | 0.3816185 | 0.3863089 | 0.3799278 | 0 |
| 1726790220 | 0.381745 | -0.000903 | -0.24 | 0.3826645 | 0.3843429 | 0.3795793 | 0 |
| 1726703820 | 0.3826477 | 0.0013429 | 0.35 | 0.3814478 | 0.3839218 | 0.3749476 | 0 |
| 1726617420 | 0.3813048 | 0.0007639 | 0.20 | 0.3805408 | 0.3817283 | 0.3795354 | 0 |
| 1726531020 | 0.3805409 | 0.001071 | 0.28 | 0.379495 | 0.380815 | 0.3775455 | 0 |
| 1726444620 | 0.3794699 | -1.2E-5 | -0.00 | 0.3794734 | 0.380477 | 0.3792 | 0 |
| 1726358220 | 0.3794821 | 0 | 0.00 | 0.3794821 | 0.3794821 | 0.3794821 | 0 |
| 1726271820 | 0.3794821 | 0.0001569 | 0.04 | 0.3793076 | 0.3822077 | 0.3779424 | 0 |
| 1726185420 | 0.3793252 | 0.0008052 | 0.21 | 0.37853 | 0.3833242 | 0.3758996 | 0 |
| 1726099020 | 0.37852 | 0.0011749 | 0.31 | 0.3772888 | 0.3787981 | 0.376695 | 0 |
| 1726012620 | 0.3773451 | -0.00091 | -0.24 | 0.3782595 | 0.3793094 | 0.3764267 | 0 |
| 1725926220 | 0.378255 | 0.0008822 | 0.23 | 0.3773776 | 0.3826453 | 0.3755832 | 0 |
| 1725839820 | 0.3773728 | 0.0002609 | 0.07 | 0.3770951 | 0.3774741 | 0.3765213 | 0 |
| 1725753420 | 0.3771119 | 0 | 0.00 | 0.3771119 | 0.3771119 | 0.3770951 | 0 |
| 1725667020 | 0.3771119 | -0.002095 | -0.55 | 0.3791501 | 0.3804325 | 0.3758271 | 0 |
| 1725580620 | 0.3792069 | 0.0024845 | 0.66 | 0.3766018 | 0.3803965 | 0.3764469 | 0 |
| 1725494220 | 0.3767224 | 0.0009774 | 0.26 | 0.3759821 | 0.3798922 | 0.3744195 | 0 |
| 1725407820 | 0.375745 | -0.002596 | -0.69 | 0.378065 | 0.3781672 | 0.3748379 | 0 |
| 1725321420 | 0.3783408 | -0.000112 | -0.03 | 0.378331 | 0.3817213 | 0.37608 | 0 |
| 1725235020 | 0.378453 | 0 | 0.00 | 0.378453 | 0.378453 | 0.378453 | 0 |
| 1725148620 | 0.378453 | 0 | 0.00 | 0.378453 | 0.378453 | 0.378453 | 0 |
| 1725062220 | 0.378453 | -0.001151 | -0.30 | 0.3792655 | 0.3829411 | 0.3781 | 0 |
| 1724975820 | 0.3796039 | 0.0036389 | 0.97 | 0.3759403 | 0.3838372 | 0.37612 | 0 |
| 1724889420 | 0.375965 | -0.000592 | -0.16 | 0.3766172 | 0.3787471 | 0.37504 | 0 |
| 1724803020 | 0.3765568 | -0.000748 | -0.20 | 0.377289 | 0.3777814 | 0.3752054 | 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
