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 | 0.0193591 | 0.991883444178 | 1.9517515 | 1.9791079 | 1.9381704 | 0 | 0 | FX |
| 4 | 0.0507976 | 2.64527709806 | 1.920313 | 1.9791079 | 1.8849075 | 0 | 0 | FX |
| 12 | 0.0586885 | 3.0688047372 | 1.9124221 | 1.9795451 | 1.8443173 | 0 | 0 | FX |
| 26 | 0.0877661 | 4.66011927186 | 1.8833445 | 11.081 | 1.8443173 | 0 | 0 | FX |
| 52 | 0.3532425 | 21.8338256376 | 1.6178681 | 11.081 | 1.5756464 | 0 | 0 | FX |
| 156 | 1.0709934 | 118.983772335 | 0.9001172 | 11.081 | 0.0500503 | 0 | 0 | FX |
| 260 | 1.5675201 | 388.393705997 | 0.4035905 | 11.081 | 0.0075298 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 1.9677005 | -0.01 | -0.29 | 1.9717818 | 1.9760458 | 1.9617192 | 0 |
| 1739750220 | 1.9733938 | 0 | 0.00 | 1.9733938 | 1.9733938 | 1.9733938 | 0 |
| 1739663820 | 1.9733938 | 0 | 0.00 | 1.9733938 | 1.9733938 | 1.9733938 | 0 |
| 1739577420 | 1.9733938 | 0.02 | 0.83 | 1.956539 | 1.9791079 | 1.9571492 | 0 |
| 1739491020 | 1.9571683 | 0.01 | 0.38 | 1.9505399 | 1.9625428 | 1.9381704 | 0 |
| 1739404620 | 1.9497985 | 0 | 0.17 | 1.9459825 | 1.9602375 | 1.9412134 | 0 |
| 1739318220 | 1.9464709 | -0.01 | -0.30 | 1.9517515 | 1.9562313 | 1.9451032 | 0 |
| 1739231820 | 1.9522697 | 0 | 0.16 | 1.9417368 | 1.9605857 | 1.9424319 | 0 |
| 1739145420 | 1.9490838 | 0 | 0.00 | 1.9490838 | 1.9490838 | 1.9490838 | 0 |
| 1739059020 | 1.9490838 | 0 | 0.00 | 1.9490838 | 1.9490838 | 1.9490838 | 0 |
| 1738972620 | 1.9490838 | -0 | -0.02 | 1.951453 | 1.9630802 | 1.94084 | 0 |
| 1738886220 | 1.949559 | 0.01 | 0.68 | 1.9365909 | 1.9529942 | 1.921499 | 0 |
| 1738799820 | 1.9364617 | 0.01 | 0.52 | 1.9264525 | 1.9402823 | 1.9226115 | 0 |
| 1738713420 | 1.9263672 | 0.01 | 0.38 | 1.9191885 | 1.9288148 | 1.9111972 | 0 |
| 1738627020 | 1.9190027 | 0.03 | 1.65 | 1.8864977 | 1.9356326 | 1.8872451 | 0 |
| 1738540620 | 1.8878625 | -0.02 | -1.22 | 1.9103013 | 1.9140964 | 1.8849075 | 0 |
| 1738454220 | 1.9112539 | 0 | 0.00 | 1.9112539 | 1.9112539 | 1.9112539 | 0 |
| 1738367820 | 1.9112539 | -0.02 | -0.97 | 1.9298071 | 1.9368321 | 1.9029533 | 0 |
| 1738281420 | 1.9299803 | -0 | -0.04 | 1.9305541 | 1.9417379 | 1.9232155 | 0 |
| 1738195020 | 1.9307525 | 0.02 | 0.84 | 1.9146395 | 1.9329944 | 1.9102892 | 0 |
| 1738108620 | 1.9147142 | 0.01 | 0.40 | 1.9063475 | 1.9179221 | 1.8958468 | 0 |
| 1738022220 | 1.9070645 | -0.03 | -1.54 | 1.927099 | 1.9309539 | 1.9034098 | 0 |
| 1737935820 | 1.9368393 | 0 | 0.00 | 1.9368393 | 1.9368393 | 1.9368393 | 0 |
| 1737849420 | 1.9368393 | 0 | 0.00 | 1.9368393 | 1.9368393 | 1.9368393 | 0 |
| 1737763020 | 1.9368393 | 0.01 | 0.49 | 1.9276245 | 1.9501558 | 1.9302323 | 0 |
| 1737676620 | 1.9273859 | 0 | 0.07 | 1.9270258 | 1.9319639 | 1.9158862 | 0 |
| 1737590220 | 1.9261062 | 0 | 0.16 | 1.924313 | 1.9325738 | 1.9191494 | 0 |
| 1737503820 | 1.9230225 | 0 | 0.13 | 1.920313 | 1.9277131 | 1.9065684 | 0 |
| 1737417420 | 1.920572 | 0.02 | 1.19 | 1.8978725 | 1.9230435 | 1.8948165 | 0 |
| 1737331020 | 1.8980157 | 0.01 | 0.41 | 1.8897369 | 1.8991562 | 1.8897369 | 0 |
| 1737244620 | 1.8902489 | -0 | -0.01 | 1.8902489 | 1.8904029 | 1.8897369 | 0 |
| 1737158220 | 1.8904029 | 0 | 0.04 | 1.8894435 | 1.9032841 | 1.8864782 | 0 |
| 1737071820 | 1.889716 | 0 | 0.00 | 1.889663 | 1.8922557 | 1.8752793 | 0 |
| 1736985420 | 1.8896866 | 0.01 | 0.77 | 1.8756315 | 1.8990972 | 1.8735431 | 0 |
| 1736899020 | 1.875263 | 0.01 | 0.39 | 1.8677039 | 1.8988285 | 1.8668322 | 0 |
| 1736812620 | 1.8679605 | 0.01 | 0.79 | 1.8539577 | 1.9021109 | 1.8451361 | 0 |
| 1736726220 | 1.8532787 | 0 | 0.03 | 1.8512977 | 1.8566741 | 1.8496705 | 0 |
| 1736639820 | 1.8527198 | -0 | -0.08 | 1.8527198 | 1.8542434 | 1.8527198 | 0 |
| 1736553420 | 1.8542434 | -0.01 | -0.74 | 1.8682221 | 1.8728335 | 1.8443173 | 0 |
| 1736467020 | 1.868153 | -0 | -0.05 | 1.8688145 | 1.8807641 | 1.8615832 | 0 |
| 1736380620 | 1.8691717 | -0.02 | -1.09 | 1.890192 | 1.8933577 | 1.8650126 | 0 |
| 1736294220 | 1.8898177 | -0.01 | -0.73 | 1.9035562 | 1.909814 | 1.8735549 | 0 |
| 1736207820 | 1.9036594 | 0.02 | 1.07 | 1.883658 | 1.9164612 | 1.8820272 | 0 |
| 1736121420 | 1.8834833 | -0 | -0.24 | 1.8879278 | 1.8879278 | 1.881497 | 0 |
| 1736035020 | 1.8879278 | 0 | 0.00 | 1.8879278 | 1.8879278 | 1.8879278 | 0 |
| 1735948620 | 1.8879278 | 0 | 0.02 | 1.8873081 | 1.8965452 | 1.8788219 | 0 |
| 1735862220 | 1.8874592 | 0.01 | 0.62 | 1.8764532 | 1.8922669 | 1.8742102 | 0 |
| 1735775820 | 1.8758018 | -0 | -0.20 | 1.8826878 | 1.8912335 | 1.8713495 | 0 |
| 1735689420 | 1.879624 | 0 | 0.00 | 1.879624 | 1.879624 | 1.879624 | 0 |
| 1735603020 | 1.879624 | -0.01 | -0.30 | 1.8848769 | 1.8941438 | 1.8739746 | 0 |
| 1735516620 | 1.8852345 | 0.01 | 0.32 | 1.8793014 | 1.886023 | 1.8770455 | 0 |
| 1735430220 | 1.8793014 | 0 | 0.12 | 1.8793014 | 1.8793014 | 1.8769814 | 0 |
| 1735343760 | 1.8769814 | 0.01 | 0.41 | 1.869217 | 1.8945105 | 1.870154 | 0 |
| 1735257420 | 1.8693615 | -0.01 | -0.63 | 1.8812097 | 1.8987648 | 1.8593677 | 0 |
| 1735171020 | 1.8812324 | 0 | 0.13 | 1.8788797 | 1.9239532 | 1.8706815 | 0 |
| 1735084620 | 1.8788797 | -0.02 | -1.13 | 1.9001415 | 1.9046581 | 1.8729605 | 0 |
| 1734998220 | 1.9003488 | -0.02 | -1.18 | 1.9232388 | 1.9267905 | 1.8907582 | 0 |
| 1734911820 | 1.922945 | 0.01 | 0.44 | 1.9145878 | 1.9266067 | 1.9145878 | 0 |
| 1734825420 | 1.9145878 | -0 | -0.05 | 1.9145878 | 1.9154777 | 1.9145878 | 0 |
| 1734739020 | 1.9154777 | 0.01 | 0.32 | 1.909507 | 1.937862 | 1.9080082 | 0 |
| 1734652620 | 1.9092955 | -0 | -0.13 | 1.9114445 | 1.9317123 | 1.9032762 | 0 |
| 1734566220 | 1.9117605 | -0.02 | -1.19 | 1.9352326 | 1.9430404 | 1.8983611 | 0 |
| 1734479820 | 1.9347495 | -0.02 | -1.19 | 1.957943 | 1.9620309 | 1.9257187 | 0 |
| 1734393420 | 1.9580656 | 0 | 0.09 | 1.9579389 | 1.9618552 | 1.9507749 | 0 |
| 1734307020 | 1.9562815 | -0 | -0.13 | 1.9559499 | 1.9582555 | 1.9467131 | 0 |
| 1734220620 | 1.9588098 | 0 | 0.00 | 1.9588098 | 1.9588098 | 1.9588098 | 0 |
| 1734134220 | 1.9588098 | -0.01 | -0.30 | 1.9659748 | 1.9660886 | 1.9464926 | 0 |
| 1734047820 | 1.964652 | -0.01 | -0.26 | 1.9696121 | 1.9795451 | 1.9581608 | 0 |
| 1733961420 | 1.9698225 | 0.01 | 0.66 | 1.9566092 | 1.9714946 | 1.9472859 | 0 |
| 1733875020 | 1.9569394 | -0 | -0.09 | 1.9587418 | 1.9591572 | 1.946168 | 0 |
| 1733788620 | 1.9586988 | 0.03 | 1.67 | 1.9308975 | 1.9651781 | 1.927472 | 0 |
| 1733702220 | 1.926475 | 0 | 0.00 | 1.926475 | 1.926475 | 1.926475 | 0 |
| 1733615820 | 1.926475 | 0 | 0.00 | 1.926475 | 1.926475 | 1.926475 | 0 |
| 1733529420 | 1.926475 | -0 | -0.15 | 1.929382 | 1.9673654 | 1.9255625 | 0 |
| 1733443020 | 1.929404 | 0.02 | 0.90 | 1.912349 | 1.9301747 | 1.9123026 | 0 |
| 1733356620 | 1.912205 | -0.01 | -0.33 | 1.9189195 | 1.9216969 | 1.9098575 | 0 |
| 1733270220 | 1.9186085 | 0 | 0.13 | 1.9158415 | 1.9250855 | 1.9112036 | 0 |
| 1733183820 | 1.916087 | -0 | -0.09 | 1.9177979 | 1.9209051 | 1.9040228 | 0 |
| 1733097420 | 1.9178277 | -0 | -0.12 | 1.9187414 | 1.9252608 | 1.9143235 | 0 |
| 1733011020 | 1.9200756 | -0 | -0.01 | 1.9200756 | 1.9203638 | 1.9187414 | 0 |
| 1732924620 | 1.9203638 | 0 | 0.22 | 1.9159879 | 1.9272521 | 1.9167019 | 0 |
| 1732838220 | 1.9162093 | 0.01 | 0.60 | 1.9044245 | 1.917426 | 1.8960296 | 0 |
| 1732751820 | 1.9047566 | -0 | -0.01 | 1.9048015 | 1.9295746 | 1.900006 | 0 |
| 1732665420 | 1.9048765 | -0.01 | -0.52 | 1.9124221 | 1.9190097 | 1.8991443 | 0 |
| 1732579020 | 1.91486 | 0.01 | 0.44 | 1.9165678 | 1.9276652 | 1.9084249 | 0 |
| 1732492620 | 1.9064322 | 0 | 0.00 | 1.9064322 | 1.9064322 | 1.9064322 | 0 |
| 1732406220 | 1.9064322 | -0 | -0.07 | 1.9064322 | 1.9078565 | 1.906366 | 0 |
| 1732319820 | 1.9078565 | 0 | 0.06 | 1.9061435 | 1.9183375 | 1.9030206 | 0 |
| 1732233420 | 1.9066843 | 0 | 0.18 | 1.9034079 | 1.919697 | 1.897801 | 0 |
| 1732147020 | 1.9032305 | -0.01 | -0.45 | 1.9135095 | 1.9165965 | 1.894869 | 0 |
| 1732060620 | 1.9117655 | -0.01 | -0.75 | 1.9265544 | 1.9370531 | 1.9037668 | 0 |
| 1731974220 | 1.9262775 | 0.03 | 1.73 | 1.893047 | 1.9319207 | 1.8985233 | 0 |
| 1731887820 | 1.893494 | 0 | 0.10 | 1.8936873 | 1.9066186 | 1.888259 | 0 |
| 1731801420 | 1.8915131 | -0 | -0.17 | 1.8915131 | 1.8915131 | 1.8915131 | 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
