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 | -0.0007753 | -0.179406004837 | 0.4321483 | 0.4337799 | 0.4241821 | 0 | 0 | FX |
| 4 | 0.0083978 | 1.98541191067 | 0.4229752 | 0.4370442 | 0.4186734 | 0 | 0 | FX |
| 12 | -0.0110006 | -2.48672163077 | 0.4423736 | 0.4537135 | 0.4186734 | 0 | 0 | FX |
| 26 | -0.0034678 | -0.797487264305 | 0.4348408 | 0.4680472 | 0.4186734 | 0 | 0 | FX |
| 52 | 0.0081083 | 1.91565703448 | 0.4232647 | 0.4680472 | 0.4168616 | 0 | 0 | FX |
| 156 | -0.0893439 | -17.1578644749 | 0.5207169 | 0.5579488 | 0.4072162 | 0 | 0 | FX |
| 260 | -0.0292145 | -6.34287730344 | 0.4605875 | 0.5928611 | 0.4072162 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.4310964 | 0.0036491 | 0.85 | 0.4266905 | 0.4310964 | 0.4266905 | 0 |
| 1738713420 | 0.4274473 | 0.0032652 | 0.77 | 0.4256931 | 0.4274473 | 0.4256931 | 0 |
| 1738627020 | 0.4241821 | -0.007017 | -1.63 | 0.4287896 | 0.4287896 | 0.4241821 | 0 |
| 1738540620 | 0.4311991 | 0.0010621 | 0.25 | 0.430294 | 0.4337799 | 0.430294 | 0 |
| 1738454220 | 0.430137 | 0 | 0.00 | 0.430137 | 0.430137 | 0.430137 | 0 |
| 1738367820 | 0.430137 | -0.003053 | -0.70 | 0.4326508 | 0.4326508 | 0.430137 | 0 |
| 1738281420 | 0.4331898 | 0.0030943 | 0.72 | 0.4321483 | 0.4331898 | 0.4321483 | 0 |
| 1738195020 | 0.4300955 | 0.001353 | 0.32 | 0.4291317 | 0.4300955 | 0.4289565 | 0 |
| 1738108620 | 0.4287425 | -0.00126 | -0.29 | 0.4293585 | 0.4293585 | 0.4287425 | 0 |
| 1738022220 | 0.4300029 | -0.007041 | -1.61 | 0.4342355 | 0.4342355 | 0.4300029 | 0 |
| 1737935820 | 0.4370442 | 0 | 0.00 | 0.4370442 | 0.4370442 | 0.4370442 | 0 |
| 1737849420 | 0.4370442 | 0 | 0.00 | 0.4370442 | 0.4370442 | 0.4370442 | 0 |
| 1737763020 | 0.4370442 | 0.0052537 | 1.22 | 0.4329846 | 0.4370442 | 0.4329846 | 0 |
| 1737676620 | 0.4317905 | -0.002425 | -0.56 | 0.4349474 | 0.4349474 | 0.4317905 | 0 |
| 1737590220 | 0.4342155 | 0.0032057 | 0.74 | 0.4310722 | 0.4342155 | 0.4310722 | 0 |
| 1737503820 | 0.4310098 | 0.0034741 | 0.81 | 0.4279826 | 0.4310098 | 0.4279826 | 0 |
| 1737417420 | 0.4275357 | -0.001644 | -0.38 | 0.4288705 | 0.4288705 | 0.4275357 | 0 |
| 1737331020 | 0.4291797 | 0 | 0.00 | 0.4291797 | 0.4291797 | 0.4291797 | 0 |
| 1737244620 | 0.4291797 | 0.0009842 | 0.23 | 0.4291797 | 0.4291797 | 0.4281955 | 0 |
| 1737158220 | 0.4281955 | 0.0028352 | 0.67 | 0.4263148 | 0.4281955 | 0.4263148 | 0 |
| 1737071820 | 0.4253603 | 0.000362 | 0.09 | 0.427694 | 0.427694 | 0.4253603 | 0 |
| 1736985420 | 0.4249983 | 0.001936 | 0.46 | 0.4217582 | 0.4249983 | 0.4217582 | 0 |
| 1736899020 | 0.4230623 | 0.004389 | 1.05 | 0.4202498 | 0.4230623 | 0.4202498 | 0 |
| 1736812620 | 0.4186733 | -0.003179 | -0.75 | 0.4222243 | 0.4222243 | 0.4186733 | 0 |
| 1736726220 | 0.4218527 | 0 | 0.00 | 0.4218527 | 0.4218527 | 0.4218527 | 0 |
| 1736639820 | 0.4218527 | 0.0001154 | 0.03 | 0.4218527 | 0.4218527 | 0.4217373 | 0 |
| 1736553420 | 0.4217373 | -0.001846 | -0.44 | 0.4232684 | 0.4232684 | 0.4217373 | 0 |
| 1736467020 | 0.4235832 | -0.000535 | -0.13 | 0.4229752 | 0.4242218 | 0.4229752 | 0 |
| 1736380620 | 0.4241185 | -0.006939 | -1.61 | 0.4304465 | 0.4304465 | 0.4241185 | 0 |
| 1736294220 | 0.4310573 | -0.00185 | -0.43 | 0.4327689 | 0.4327689 | 0.4310573 | 0 |
| 1736207820 | 0.432907 | 0.0057298 | 1.34 | 0.4266773 | 0.432907 | 0.4266773 | 0 |
| 1736121420 | 0.4271772 | 0 | 0.00 | 0.4271772 | 0.4271772 | 0.4271772 | 0 |
| 1736035020 | 0.4271772 | -6.0E-5 | -0.01 | 0.4271772 | 0.4272375 | 0.4271772 | 0 |
| 1735948620 | 0.4272375 | -0.001062 | -0.25 | 0.4307271 | 0.4307271 | 0.4272375 | 0 |
| 1735862220 | 0.4282999 | 0.0039073 | 0.92 | 0.4282999 | 0.4282999 | 0.4243926 | 0 |
| 1735775820 | 0.4243926 | -0.00133 | -0.31 | 0.4243926 | 0.4243926 | 0.4243926 | 0 |
| 1735689420 | 0.4257227 | 0 | 0.00 | 0.4257227 | 0.4257227 | 0.4257227 | 0 |
| 1735603020 | 0.4257227 | -0.002871 | -0.67 | 0.4286767 | 0.4286767 | 0.4257227 | 0 |
| 1735516620 | 0.4285941 | 0 | 0.00 | 0.4285941 | 0.4285941 | 0.4285941 | 0 |
| 1735430220 | 0.4285941 | 0.0015047 | 0.35 | 0.4285941 | 0.4285941 | 0.4270894 | 0 |
| 1735343760 | 0.4270894 | -0.00094 | -0.22 | 0.4270894 | 0.4280295 | 0.4270894 | 0 |
| 1735257420 | 0.4280295 | 0 | 0.00 | 0.4280295 | 0.4280295 | 0.4280295 | 0 |
| 1735171020 | 0.4280295 | -0.0016 | -0.37 | 0.4239294 | 0.4280295 | 0.4239294 | 0 |
| 1735084620 | 0.4296291 | -0.004967 | -1.14 | 0.4309383 | 0.4309383 | 0.4296291 | 0 |
| 1734998220 | 0.4345964 | -0.000242 | -0.06 | 0.4356975 | 0.4356975 | 0.4345964 | 0 |
| 1734911820 | 0.4348385 | -0.000674 | -0.15 | 0.4355123 | 0.4355123 | 0.4348385 | 0 |
| 1734825420 | 0.4355123 | 0.0005956 | 0.14 | 0.4355123 | 0.4355123 | 0.4349167 | 0 |
| 1734739020 | 0.4349167 | -0.002973 | -0.68 | 0.4363027 | 0.4363027 | 0.4349167 | 0 |
| 1734652620 | 0.4378898 | -0.005434 | -1.23 | 0.4428246 | 0.4428246 | 0.4378898 | 0 |
| 1734566220 | 0.4433241 | 0.00073 | 0.16 | 0.4421305 | 0.4433241 | 0.4421305 | 0 |
| 1734479820 | 0.4425941 | -0.004615 | -1.03 | 0.4473333 | 0.4473333 | 0.4425941 | 0 |
| 1734393420 | 0.4472096 | 0.0006699 | 0.15 | 0.4476923 | 0.4476923 | 0.4472096 | 0 |
| 1734307020 | 0.4465397 | 0 | 0.00 | 0.4465397 | 0.4465397 | 0.4465397 | 0 |
| 1734220620 | 0.4465397 | 0 | 0.00 | 0.4465397 | 0.4465397 | 0.4465397 | 0 |
| 1734134220 | 0.4465397 | -0.007174 | -1.58 | 0.4514989 | 0.4517927 | 0.4465397 | 0 |
| 1734047820 | 0.4537135 | 0.0046868 | 1.04 | 0.4526467 | 0.4537135 | 0.4526467 | 0 |
| 1733961420 | 0.4490267 | 0.0007431 | 0.17 | 0.4501295 | 0.4501295 | 0.4490267 | 0 |
| 1733875020 | 0.4482836 | -0.002704 | -0.60 | 0.4508684 | 0.4502676 | 0.4482836 | 0 |
| 1733788620 | 0.4509873 | 0.0056868 | 1.28 | 0.4460551 | 0.4509873 | 0.4460551 | 0 |
| 1733702220 | 0.4453005 | 0 | 0.00 | 0.4453005 | 0.4453005 | 0.4453005 | 0 |
| 1733615820 | 0.4453005 | 0.0010638 | 0.24 | 0.4453005 | 0.4453005 | 0.4442367 | 0 |
| 1733529420 | 0.4442367 | 0.0001553 | 0.03 | 0.4423904 | 0.4442367 | 0.4423904 | 0 |
| 1733443020 | 0.4440814 | 0.0018323 | 0.41 | 0.4409472 | 0.4440814 | 0.4409472 | 0 |
| 1733356620 | 0.4422491 | -0.001207 | -0.27 | 0.442868 | 0.442868 | 0.4422491 | 0 |
| 1733270220 | 0.4434561 | 0.0028164 | 0.64 | 0.4422549 | 0.4434561 | 0.4422549 | 0 |
| 1733183820 | 0.4406397 | -0.002535 | -0.57 | 0.4433959 | 0.443396 | 0.4406397 | 0 |
| 1733097420 | 0.443175 | 0 | 0.00 | 0.443175 | 0.443175 | 0.443175 | 0 |
| 1733011020 | 0.443175 | -0.001302 | -0.29 | 0.443175 | 0.4444766 | 0.443175 | 0 |
| 1732924620 | 0.4444766 | 0.0028106 | 0.64 | 0.4427641 | 0.4444766 | 0.4427641 | 0 |
| 1732838220 | 0.441666 | -8.7E-5 | -0.02 | 0.4389697 | 0.441666 | 0.4389697 | 0 |
| 1732751820 | 0.4417526 | -0.000179 | -0.04 | 0.4421464 | 0.4421464 | 0.4417526 | 0 |
| 1732665420 | 0.4419318 | -0.001523 | -0.34 | 0.4426866 | 0.4426866 | 0.4419318 | 0 |
| 1732579020 | 0.4434551 | -0.001195 | -0.27 | 0.4419551 | 0.4434551 | 0.4419551 | 0 |
| 1732492620 | 0.4446499 | 0 | 0.00 | 0.4446499 | 0.4446499 | 0.4446499 | 0 |
| 1732406220 | 0.4446499 | 0 | 0.00 | 0.4446499 | 0.4446499 | 0.4446499 | 0 |
| 1732319820 | 0.4446499 | 0.0024878 | 0.56 | 0.4450961 | 0.4450961 | 0.4446499 | 0 |
| 1732233420 | 0.4421621 | -0.000247 | -0.06 | 0.4428054 | 0.442966 | 0.4421621 | 0 |
| 1732147020 | 0.4424091 | -0.0015 | -0.34 | 0.4420783 | 0.4424091 | 0.4420783 | 0 |
| 1732060620 | 0.4439095 | -0.00085 | -0.19 | 0.4445708 | 0.4445709 | 0.4439095 | 0 |
| 1731974220 | 0.4447596 | 0.0023582 | 0.53 | 0.4435457 | 0.4447596 | 0.4431589 | 0 |
| 1731887820 | 0.4424014 | 0 | 0.00 | 0.4424014 | 0.4424014 | 0.4424014 | 0 |
| 1731801420 | 0.4424014 | 0.0016317 | 0.37 | 0.4424014 | 0.4424014 | 0.4424014 | 0 |
| 1731715020 | 0.4407697 | 0.0038285 | 0.88 | 0.4380938 | 0.4407697 | 0.4380938 | 0 |
| 1731628620 | 0.4369412 | -0.008498 | -1.91 | 0.4423736 | 0.4423736 | 0.4369412 | 0 |
| 1731542220 | 0.445439 | 0.0018024 | 0.41 | 0.4426343 | 0.445439 | 0.4426343 | 0 |
| 1731455820 | 0.4436366 | -0.005367 | -1.20 | 0.4467916 | 0.4467916 | 0.4436366 | 0 |
| 1731369420 | 0.4490038 | -0.009067 | -1.98 | 0.4571763 | 0.4571763 | 0.4490038 | 0 |
| 1731283020 | 0.4580709 | 0.0010866 | 0.24 | 0.4580709 | 0.4580709 | 0.4580709 | 0 |
| 1731196620 | 0.4569843 | 0 | 0.00 | 0.4569843 | 0.4569843 | 0.4569843 | 0 |
| 1731110220 | 0.4569843 | -0.002343 | -0.51 | 0.4603329 | 0.4603329 | 0.4569843 | 0 |
| 1731023820 | 0.4593277 | 0.0079936 | 1.77 | 0.4529251 | 0.4593277 | 0.4529251 | 0 |
| 1730937420 | 0.4513341 | -0.008435 | -1.83 | 0.4513341 | 0.4597693 | 0.4513341 | 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
