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 | -0.0013093 | -1.85895879566 | 0.0704319 | 0.0705124 | 0.0675886 | 0 | 0 | FX |
| 4 | -0.0044325 | -6.02609472355 | 0.0735551 | 0.0742084 | 0.0675886 | 0 | 0 | FX |
| 12 | -0.0039248 | -5.37294961901 | 0.0730474 | 0.0742084 | 0.0675886 | 0 | 0 | FX |
| 26 | -0.0059776 | -7.95949944208 | 0.0751002 | 0.0764146 | 0.0675886 | 0 | 0 | FX |
| 52 | -0.0031593 | -4.37080375585 | 0.0722819 | 0.0764146 | 0.0675886 | 0 | 0 | FX |
| 156 | -0.0243919 | -26.0835485406 | 0.0935145 | 3.2954939 | 0.0021964 | 0 | 0 | FX |
| 260 | -0.0093483 | -11.9130786062 | 0.0784709 | 3.2954939 | 0.0017177 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744415820 | 0.0691226 | 0.0009791 | 1.44 | 0.0681395 | 0.0691938 | 0.0680767 | 0 |
| 1744329420 | 0.0681435 | -0.000971 | -1.40 | 0.0691059 | 0.0696301 | 0.0679107 | 0 |
| 1744243020 | 0.0691149 | 0.0007027 | 1.03 | 0.068399 | 0.0696201 | 0.0675886 | 0 |
| 1744156620 | 0.0684122 | -0.000661 | -0.96 | 0.069081 | 0.0698357 | 0.0679831 | 0 |
| 1744070220 | 0.0690733 | -0.000677 | -0.97 | 0.0697233 | 0.0701761 | 0.0686366 | 0 |
| 1743983820 | 0.0697499 | -0.000697 | -0.99 | 0.0704319 | 0.0705124 | 0.0695031 | 0 |
| 1743897420 | 0.0704471 | 0 | 0.00 | 0.0704319 | 0.0704471 | 0.0704319 | 0 |
| 1743810960 | 0.0704471 | -0.000756 | -1.06 | 0.071206 | 0.0710553 | 0.0698133 | 0 |
| 1743724620 | 0.0712028 | 0.0002068 | 0.29 | 0.0709992 | 0.0714751 | 0.0703874 | 0 |
| 1743638220 | 0.070996 | -0.001714 | -2.36 | 0.0727112 | 0.0727088 | 0.0707643 | 0 |
| 1743551820 | 0.0727103 | -0.000635 | -0.87 | 0.0733527 | 0.0735051 | 0.0726076 | 0 |
| 1743465420 | 0.0733454 | 0.000472 | 0.65 | 0.0728734 | 0.0737938 | 0.0727647 | 0 |
| 1743379020 | 0.0728734 | 0.0001585 | 0.22 | 0.0742083 | 0.0742083 | 0.0725763 | 0 |
| 1743292620 | 0.0727149 | -4.9E-5 | -0.07 | 0.0727149 | 0.0727636 | 0.0727149 | 0 |
| 1743206220 | 0.0727636 | -0.000779 | -1.06 | 0.0735383 | 0.0740253 | 0.0725199 | 0 |
| 1743119820 | 0.0735425 | 0.0001821 | 0.25 | 0.0733528 | 0.0735689 | 0.0730805 | 0 |
| 1743033420 | 0.0733604 | 0.0002697 | 0.37 | 0.0730825 | 0.0735791 | 0.0731492 | 0 |
| 1742947020 | 0.0730907 | -0.00027 | -0.37 | 0.0733594 | 0.0736275 | 0.0729427 | 0 |
| 1742860620 | 0.073361 | 6.0E-5 | 0.08 | 0.073301 | 0.0738758 | 0.0733183 | 0 |
| 1742774220 | 0.0733007 | 7.0E-6 | 0.01 | 0.0733493 | 0.0734657 | 0.0732421 | 0 |
| 1742687820 | 0.0732935 | -0.000276 | -0.38 | 0.0731352 | 0.0735698 | 0.0731352 | 0 |
| 1742601420 | 0.0735698 | 4.7E-5 | 0.06 | 0.0735022 | 0.0735698 | 0.0731004 | 0 |
| 1742515020 | 0.073523 | 0.0001255 | 0.17 | 0.0733965 | 0.0736578 | 0.0732283 | 0 |
| 1742428620 | 0.0733975 | -5.4E-5 | -0.07 | 0.0734524 | 0.0736938 | 0.0723797 | 0 |
| 1742342220 | 0.0734519 | -8.1E-5 | -0.11 | 0.0735225 | 0.0738747 | 0.073037 | 0 |
| 1742255820 | 0.0735326 | 0.0002824 | 0.39 | 0.073245 | 0.0736837 | 0.073176 | 0 |
| 1742169420 | 0.0732502 | -8.3E-5 | -0.11 | 0.0735551 | 0.0735551 | 0.0731086 | 0 |
| 1742083020 | 0.0733334 | -0.000222 | -0.30 | 0.0735551 | 0.0735551 | 0.0733334 | 0 |
| 1741996620 | 0.0735551 | 0.000516 | 0.71 | 0.073049 | 0.073821 | 0.0725497 | 0 |
| 1741910220 | 0.0730391 | 0.0003991 | 0.55 | 0.072621 | 0.0731063 | 0.0724645 | 0 |
| 1741823820 | 0.07264 | -0.000446 | -0.61 | 0.0730829 | 0.0729557 | 0.0718628 | 0 |
| 1741737420 | 0.0730855 | 0.0003897 | 0.54 | 0.0726739 | 0.0736116 | 0.0727038 | 0 |
| 1741651020 | 0.0726958 | -0.000191 | -0.26 | 0.0728034 | 0.0730143 | 0.072546 | 0 |
| 1741564620 | 0.0728868 | 0 | 0.00 | 0.0728868 | 0.0728868 | 0.0728868 | 0 |
| 1741478220 | 0.0728868 | 0 | 0.00 | 0.0728868 | 0.0728868 | 0.0728868 | 0 |
| 1741391820 | 0.0728868 | -0.00061 | -0.83 | 0.073506 | 0.0736415 | 0.072541 | 0 |
| 1741305420 | 0.073497 | 0.000808 | 1.11 | 0.0726946 | 0.0735931 | 0.0725273 | 0 |
| 1741219020 | 0.072689 | 0.0003291 | 0.45 | 0.072419 | 0.0727846 | 0.0723601 | 0 |
| 1741132620 | 0.0723599 | 4.2E-5 | 0.06 | 0.0723044 | 0.072535 | 0.0721488 | 0 |
| 1741046220 | 0.0723179 | 5.3E-5 | 0.07 | 0.0723225 | 0.0724975 | 0.0721345 | 0 |
| 1740959820 | 0.0722645 | -1.5E-5 | -0.02 | 0.0722114 | 0.0724411 | 0.0722114 | 0 |
| 1740873420 | 0.0722791 | 0 | 0.00 | 0.0722791 | 0.0722791 | 0.0722791 | 0 |
| 1740787020 | 0.0722791 | -0.000771 | -1.06 | 0.0730545 | 0.0731599 | 0.0721473 | 0 |
| 1740700620 | 0.07305 | 0.0003667 | 0.50 | 0.0726923 | 0.0731117 | 0.0725269 | 0 |
| 1740614220 | 0.0726833 | 0.0001973 | 0.27 | 0.0724925 | 0.0728985 | 0.0725518 | 0 |
| 1740527820 | 0.072486 | -0.000442 | -0.61 | 0.0728815 | 0.0729247 | 0.0724486 | 0 |
| 1740441420 | 0.0729282 | 0.0003027 | 0.42 | 0.07269 | 0.0730495 | 0.0725403 | 0 |
| 1740355020 | 0.0726255 | 0 | 0.00 | 0.0726255 | 0.0726255 | 0.0726255 | 0 |
| 1740268620 | 0.0726255 | 0 | 0.00 | 0.0726255 | 0.0726255 | 0.0726255 | 0 |
| 1740182220 | 0.0726255 | -0.000114 | -0.16 | 0.0727521 | 0.0730317 | 0.0725346 | 0 |
| 1740095820 | 0.0727397 | 0.0002536 | 0.35 | 0.0724736 | 0.0727851 | 0.0722944 | 0 |
| 1740009420 | 0.0724861 | -0.000435 | -0.60 | 0.0729164 | 0.0732168 | 0.0722251 | 0 |
| 1739923020 | 0.072921 | 0.000104 | 0.14 | 0.0728287 | 0.0730999 | 0.0726445 | 0 |
| 1739836620 | 0.072817 | -6.5E-5 | -0.09 | 0.0729313 | 0.0730558 | 0.0726488 | 0 |
| 1739750220 | 0.0728822 | 0 | 0.00 | 0.0728822 | 0.0728822 | 0.0728822 | 0 |
| 1739663820 | 0.0728822 | 0 | 0.00 | 0.0728822 | 0.0728822 | 0.0728822 | 0 |
| 1739577420 | 0.0728822 | 0.0002304 | 0.32 | 0.072613 | 0.0735158 | 0.0725506 | 0 |
| 1739491020 | 0.0726518 | -0.000375 | -0.51 | 0.0730419 | 0.0730933 | 0.0723424 | 0 |
| 1739404620 | 0.0730265 | -5.3E-5 | -0.07 | 0.0730735 | 0.0734982 | 0.0729586 | 0 |
| 1739318220 | 0.0730795 | -0.000455 | -0.62 | 0.073516 | 0.0735884 | 0.0729503 | 0 |
| 1739231820 | 0.0735345 | 2.8E-5 | 0.04 | 0.0732341 | 0.0737304 | 0.073093 | 0 |
| 1739145420 | 0.0735065 | 0 | 0.00 | 0.0735065 | 0.0735065 | 0.0735065 | 0 |
| 1739059020 | 0.0735065 | 0 | 0.00 | 0.0735065 | 0.0735065 | 0.0735065 | 0 |
| 1738972620 | 0.0735065 | 0.0003175 | 0.43 | 0.073212 | 0.0737101 | 0.0729641 | 0 |
| 1738886220 | 0.073189 | 0.0004771 | 0.66 | 0.0727285 | 0.0733343 | 0.0723884 | 0 |
| 1738799820 | 0.0727119 | 0.0002833 | 0.39 | 0.072424 | 0.0728171 | 0.0723193 | 0 |
| 1738713420 | 0.0724286 | -0.000113 | -0.16 | 0.0725237 | 0.0726086 | 0.0722013 | 0 |
| 1738627020 | 0.0725415 | 0.000597 | 0.83 | 0.0719328 | 0.073208 | 0.0718905 | 0 |
| 1738540620 | 0.0719445 | -0.000719 | -0.99 | 0.0726594 | 0.0727385 | 0.0718257 | 0 |
| 1738454220 | 0.0726636 | 0 | 0.00 | 0.0726636 | 0.0726636 | 0.0726636 | 0 |
| 1738367820 | 0.0726636 | -0.000107 | -0.15 | 0.0728285 | 0.073158 | 0.0724054 | 0 |
| 1738281420 | 0.0727705 | 3.5E-5 | 0.05 | 0.0727364 | 0.0731905 | 0.0726492 | 0 |
| 1738195020 | 0.072736 | 0.0003719 | 0.51 | 0.0723698 | 0.073185 | 0.072158 | 0 |
| 1738108620 | 0.0723641 | 0.0004241 | 0.59 | 0.0719261 | 0.0724597 | 0.0716963 | 0 |
| 1738022220 | 0.07194 | -0.001191 | -1.63 | 0.0728586 | 0.0729156 | 0.0716502 | 0 |
| 1737935820 | 0.0731307 | 0 | 0.00 | 0.0731307 | 0.0731307 | 0.0731307 | 0 |
| 1737849420 | 0.0731307 | 0 | 0.00 | 0.0731307 | 0.0731307 | 0.0731307 | 0 |
| 1737763020 | 0.0731307 | -0.000127 | -0.17 | 0.0733498 | 0.0735616 | 0.0725863 | 0 |
| 1737676620 | 0.0732579 | 3.7E-5 | 0.05 | 0.0732571 | 0.0733921 | 0.0729568 | 0 |
| 1737590220 | 0.0732212 | 8.6E-5 | 0.12 | 0.0731436 | 0.0734356 | 0.0729593 | 0 |
| 1737503820 | 0.0731355 | -9.0E-7 | -0.00 | 0.0731336 | 0.073467 | 0.0727561 | 0 |
| 1737417420 | 0.0731364 | 0.0001554 | 0.21 | 0.0729578 | 0.0734222 | 0.0726637 | 0 |
| 1737331020 | 0.072981 | -2.0E-6 | -0.00 | 0.0730474 | 0.0731456 | 0.0728965 | 0 |
| 1737244620 | 0.072983 | -9.0E-5 | -0.12 | 0.0730474 | 0.0730727 | 0.072983 | 0 |
| 1737158220 | 0.0730727 | 0.0004178 | 0.58 | 0.0726498 | 0.0733852 | 0.072385 | 0 |
| 1737071820 | 0.0726549 | -9.9E-5 | -0.14 | 0.0727701 | 0.072983 | 0.0724041 | 0 |
| 1736985420 | 0.072754 | 0.0005105 | 0.71 | 0.0722757 | 0.0732002 | 0.0721811 | 0 |
| 1736899020 | 0.0722435 | 0.0002502 | 0.35 | 0.072006 | 0.073058 | 0.0720566 | 0 |
| 1736812620 | 0.0719933 | 0.000267 | 0.37 | 0.0717556 | 0.0732584 | 0.0714776 | 0 |
| 1736726220 | 0.0717263 | -2.8E-5 | -0.04 | 0.0716929 | 0.0718642 | 0.0716759 | 0 |
| 1736639820 | 0.0717539 | 1.7E-5 | 0.02 | 0.0716965 | 0.0717539 | 0.0716965 | 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
