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 | -0.0119864 | -0.651166671809 | 1.8407576 | 1.8528775 | 1.8129508 | 0 | 0 | FX |
| 4 | -0.0125523 | -0.681699875117 | 1.8413235 | 1.8528775 | 1.7893862 | 0 | 0 | FX |
| 12 | -0.0908096 | -4.73069953607 | 1.9195808 | 1.920336 | 1.7893862 | 0 | 0 | FX |
| 26 | -0.1098716 | -5.66744941358 | 1.9386428 | 1.9694881 | 1.7893862 | 0 | 0 | FX |
| 52 | -0.088475 | -4.61469163428 | 1.9172462 | 2.0526794 | 1.7893862 | 0 | 0 | FX |
| 156 | -0.3099123 | -14.4907977267 | 2.1386835 | 2.3311063 | 1.7445518 | 0 | 0 | FX |
| 260 | -0.253457 | -12.1723930163 | 2.0822282 | 2.3311063 | 1.6839536 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 1.8289773 | -0.01 | -0.41 | 1.8382818 | 1.8386052 | 1.8256313 | 0 |
| 1739750220 | 1.8364392 | 0 | 0.00 | 1.8364392 | 1.8364392 | 1.8364392 | 0 |
| 1739663820 | 1.8364392 | 0 | 0.00 | 1.8364392 | 1.8364392 | 1.8364392 | 0 |
| 1739577420 | 1.8364392 | 0.02 | 0.89 | 1.8196316 | 1.840113 | 1.8215308 | 0 |
| 1739491020 | 1.8202899 | -0.02 | -0.87 | 1.8368904 | 1.8344357 | 1.8129508 | 0 |
| 1739404620 | 1.8362702 | -0 | -0.15 | 1.838992 | 1.8528775 | 1.8307239 | 0 |
| 1739318220 | 1.8390457 | -0 | -0.13 | 1.8407576 | 1.8504563 | 1.8385756 | 0 |
| 1739231820 | 1.8413559 | 0 | 0.02 | 1.829877 | 1.8463077 | 1.827913 | 0 |
| 1739145420 | 1.8410132 | 0 | 0.00 | 1.8410132 | 1.8410132 | 1.8410132 | 0 |
| 1739059020 | 1.8410132 | 0 | 0.00 | 1.8410132 | 1.8410132 | 1.8410132 | 0 |
| 1738972620 | 1.8410132 | 0.01 | 0.55 | 1.8305327 | 1.842441 | 1.8221984 | 0 |
| 1738886220 | 1.8309013 | 0.02 | 1.15 | 1.8113556 | 1.8347094 | 1.8082726 | 0 |
| 1738799820 | 1.8100115 | 0.01 | 0.36 | 1.8033149 | 1.8112167 | 1.801682 | 0 |
| 1738713420 | 1.8035281 | -0 | -0.16 | 1.8059949 | 1.8112377 | 1.8002664 | 0 |
| 1738627020 | 1.8063969 | 0.01 | 0.82 | 1.7918358 | 1.8149681 | 1.7936991 | 0 |
| 1738540620 | 1.7917696 | -0.02 | -0.96 | 1.8041154 | 1.8209757 | 1.7893862 | 0 |
| 1738454220 | 1.809075 | 0 | 0.00 | 1.809075 | 1.809075 | 1.809075 | 0 |
| 1738367820 | 1.809075 | -0 | -0.09 | 1.8119151 | 1.8173891 | 1.7953494 | 0 |
| 1738281420 | 1.8106975 | -0.01 | -0.42 | 1.8181874 | 1.8267309 | 1.8092137 | 0 |
| 1738195020 | 1.8183266 | 0.01 | 0.30 | 1.8115787 | 1.8251138 | 1.8032401 | 0 |
| 1738108620 | 1.8128534 | 0.01 | 0.45 | 1.8056132 | 1.8171429 | 1.7955345 | 0 |
| 1738022220 | 1.8046539 | -0.02 | -1.11 | 1.8192481 | 1.8255655 | 1.7981254 | 0 |
| 1737935820 | 1.8249112 | 0 | 0.00 | 1.8249112 | 1.8249112 | 1.8249112 | 0 |
| 1737849420 | 1.8249112 | 0 | 0.00 | 1.8249112 | 1.8249112 | 1.8249112 | 0 |
| 1737763020 | 1.8249112 | -0.01 | -0.62 | 1.8368734 | 1.8383883 | 1.8212296 | 0 |
| 1737676620 | 1.8363751 | 0 | 0.22 | 1.8334466 | 1.8396436 | 1.8284967 | 0 |
| 1737590220 | 1.832424 | -0 | -0.12 | 1.8351475 | 1.8357151 | 1.8232998 | 0 |
| 1737503820 | 1.8346967 | -0.01 | -0.35 | 1.8413235 | 1.8389358 | 1.8235714 | 0 |
| 1737417420 | 1.8411878 | -0 | -0.19 | 1.843531 | 1.8473628 | 1.8242514 | 0 |
| 1737331020 | 1.8446751 | 0 | 0.23 | 1.8404025 | 1.8462845 | 1.8404025 | 0 |
| 1737244620 | 1.8404025 | 0 | 0.00 | 1.8404025 | 1.8445568 | 1.8404025 | 0 |
| 1737158220 | 1.8404025 | 0 | 0.16 | 1.8375043 | 1.843969 | 1.8289433 | 0 |
| 1737071820 | 1.8374166 | -0 | -0.06 | 1.8394763 | 1.8441865 | 1.8306158 | 0 |
| 1736985420 | 1.8384804 | 0.01 | 0.30 | 1.8342362 | 1.8466101 | 1.8337842 | 0 |
| 1736899020 | 1.832911 | 0.01 | 0.36 | 1.8226598 | 1.8382546 | 1.8268282 | 0 |
| 1736812620 | 1.826282 | 0.01 | 0.56 | 1.8174132 | 1.8298148 | 1.8099252 | 0 |
| 1736726220 | 1.8161882 | -0 | -0.04 | 1.8168912 | 1.8203566 | 1.8156581 | 0 |
| 1736639820 | 1.8168912 | 0 | 0.00 | 1.8168912 | 1.8168912 | 1.8168912 | 0 |
| 1736553420 | 1.8168912 | -0.01 | -0.53 | 1.8243252 | 1.8300856 | 1.8074048 | 0 |
| 1736467020 | 1.8266354 | -0 | -0.24 | 1.830182 | 1.8381 | 1.8235714 | 0 |
| 1736380620 | 1.8310722 | -0.02 | -1.02 | 1.8494415 | 1.8532192 | 1.8287818 | 0 |
| 1736294220 | 1.8498887 | -0.01 | -0.76 | 1.8637479 | 1.8631473 | 1.8430176 | 0 |
| 1736207820 | 1.8641387 | 0.02 | 1.33 | 1.8396509 | 1.8685638 | 1.8298705 | 0 |
| 1736121420 | 1.8397346 | -0 | -0.14 | 1.8423273 | 1.8423273 | 1.839136 | 0 |
| 1736035020 | 1.8423273 | 0 | 0.00 | 1.8423273 | 1.8423273 | 1.8423273 | 0 |
| 1735948620 | 1.8423273 | 0.01 | 0.43 | 1.8335055 | 1.847849 | 1.8304864 | 0 |
| 1735862220 | 1.8343728 | 0.01 | 0.77 | 1.8206814 | 1.8390329 | 1.8164386 | 0 |
| 1735775820 | 1.8202692 | 0 | 0.18 | 1.8171048 | 1.8229785 | 1.8171048 | 0 |
| 1735689420 | 1.8169392 | 0 | 0.00 | 1.8169392 | 1.8169392 | 1.8169392 | 0 |
| 1735603020 | 1.8169392 | -0.01 | -0.31 | 1.822045 | 1.8269464 | 1.8097944 | 0 |
| 1735516620 | 1.8225376 | -0 | -0.09 | 1.8242649 | 1.8263706 | 1.8194613 | 0 |
| 1735430220 | 1.8242649 | 0 | 0.00 | 1.8242649 | 1.8242649 | 1.8242649 | 0 |
| 1735343760 | 1.8242649 | 0.02 | 0.89 | 1.8079856 | 1.8295334 | 1.8097947 | 0 |
| 1735257420 | 1.8081006 | -0.02 | -1.03 | 1.8246821 | 1.839184 | 1.8042476 | 0 |
| 1735171020 | 1.827003 | -0 | -0.02 | 1.8273103 | 1.8309242 | 1.8108686 | 0 |
| 1735084620 | 1.8273103 | -0.02 | -1.13 | 1.8482096 | 1.8449191 | 1.8230807 | 0 |
| 1734998220 | 1.8482637 | -0.02 | -1.09 | 1.8685975 | 1.8746694 | 1.8428192 | 0 |
| 1734911820 | 1.8687051 | -0 | -0.24 | 1.8731448 | 1.8731448 | 1.8670044 | 0 |
| 1734825420 | 1.8731448 | 0.01 | 0.27 | 1.8680668 | 1.8731448 | 1.8680668 | 0 |
| 1734739020 | 1.8680668 | -0.01 | -0.51 | 1.8780065 | 1.8871845 | 1.8649157 | 0 |
| 1734652620 | 1.8776897 | -0.01 | -0.48 | 1.8861583 | 1.9013818 | 1.874844 | 0 |
| 1734566220 | 1.886686 | -0 | -0.12 | 1.8892766 | 1.9005442 | 1.8741525 | 0 |
| 1734479820 | 1.8890006 | -0.02 | -0.98 | 1.9074699 | 1.917045 | 1.8826633 | 0 |
| 1734393420 | 1.9076578 | 0 | 0.01 | 1.9092486 | 1.9141769 | 1.9014928 | 0 |
| 1734307020 | 1.907544 | -0 | -0.19 | 1.9039875 | 1.9123928 | 1.9039875 | 0 |
| 1734220620 | 1.9111032 | 0 | 0.00 | 1.9111032 | 1.9111032 | 1.9111032 | 0 |
| 1734134220 | 1.9111032 | 0 | 0.13 | 1.9094328 | 1.920336 | 1.9015573 | 0 |
| 1734047820 | 1.9086601 | -0 | -0.11 | 1.9107506 | 1.9200646 | 1.9051571 | 0 |
| 1733961420 | 1.9108107 | 0.02 | 0.93 | 1.8930987 | 1.9143731 | 1.8917066 | 0 |
| 1733875020 | 1.8931179 | -0.01 | -0.33 | 1.8993331 | 1.8971521 | 1.8846103 | 0 |
| 1733788620 | 1.8994808 | 0.01 | 0.48 | 1.8910224 | 1.9042509 | 1.8857384 | 0 |
| 1733702220 | 1.8904804 | 0 | 0.00 | 1.8904804 | 1.8904804 | 1.8904804 | 0 |
| 1733615820 | 1.8904804 | 0 | 0.00 | 1.8904804 | 1.8904804 | 1.8904804 | 0 |
| 1733529420 | 1.8904804 | -0 | -0.05 | 1.8897358 | 1.8931634 | 1.8816587 | 0 |
| 1733443020 | 1.8914498 | 0.01 | 0.30 | 1.8859264 | 1.8969305 | 1.8813304 | 0 |
| 1733356620 | 1.8857486 | -0.01 | -0.49 | 1.8952735 | 1.8977592 | 1.8849816 | 0 |
| 1733270220 | 1.8950734 | -0.01 | -0.43 | 1.9033012 | 1.9050387 | 1.8936103 | 0 |
| 1733183820 | 1.9033317 | 0.01 | 0.36 | 1.8946247 | 1.9062905 | 1.8900012 | 0 |
| 1733097420 | 1.8965415 | -0 | -0.11 | 1.8985592 | 1.9000441 | 1.8893111 | 0 |
| 1733011020 | 1.8985592 | 0 | 0.00 | 1.8985592 | 1.8985592 | 1.8938493 | 0 |
| 1732924620 | 1.8985592 | -0 | -0.15 | 1.901209 | 1.9046508 | 1.8937341 | 0 |
| 1732838220 | 1.9013323 | 0 | 0.17 | 1.8979714 | 1.9020523 | 1.8870856 | 0 |
| 1732751820 | 1.8981517 | -0.01 | -0.54 | 1.9092089 | 1.9147528 | 1.8923676 | 0 |
| 1732665420 | 1.9085099 | -0.01 | -0.65 | 1.9195808 | 1.9200712 | 1.9057748 | 0 |
| 1732579020 | 1.9210428 | 0.02 | 0.98 | 1.9022355 | 1.9242708 | 1.8983464 | 0 |
| 1732492620 | 1.9023604 | 0 | 0.00 | 1.9023604 | 1.9023604 | 1.9023604 | 0 |
| 1732406220 | 1.9023604 | 0 | 0.00 | 1.9023604 | 1.905168 | 1.9023604 | 0 |
| 1732319820 | 1.9023604 | -0.02 | -0.86 | 1.9170824 | 1.9217371 | 1.9003102 | 0 |
| 1732233420 | 1.9187942 | 0.01 | 0.38 | 1.9115631 | 1.9273387 | 1.9049483 | 0 |
| 1732147020 | 1.9115361 | -0 | -0.06 | 1.9142362 | 1.9181485 | 1.9070882 | 0 |
| 1732060620 | 1.9127593 | -0.01 | -0.71 | 1.9278801 | 1.9292062 | 1.90315 | 0 |
| 1731974220 | 1.926532 | 0.01 | 0.56 | 1.9153565 | 1.9291871 | 1.9178318 | 0 |
| 1731887820 | 1.9157755 | 0 | 0.09 | 1.9140912 | 1.9244101 | 1.9104425 | 0 |
| 1731801420 | 1.9140912 | 0 | 0.00 | 1.9140912 | 1.9140912 | 1.9140912 | 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
