Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.010746 | -1.62776427198 | 0.6601693 | 0.6647162 | 0.6492707 | 0 | 0 | FX |
| 4 | -0.0154838 | -2.32871629736 | 0.6649071 | 0.6758218 | 0.6492707 | 0 | 0 | FX |
| 12 | -0.021581 | -3.21622380065 | 0.6710043 | 0.6960155 | 0.6389087 | 0 | 0 | FX |
| 26 | -0.0430878 | -6.22196525081 | 0.6925111 | 0.6960155 | 0.6355997 | 0 | 0 | FX |
| 52 | -0.1830616 | -21.9897802351 | 0.8324849 | 0.8471581 | 0.6355997 | 0 | 0 | FX |
| 156 | -0.2193565 | -25.2488029763 | 0.8687798 | 22.936413 | 0.6355997 | 0 | 0 | FX |
| 260 | -0.3843481 | -37.1792158305 | 1.0337714 | 36.882611 | 0.5945776 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740095820 | 0.6509175 | -0.005759 | -0.88 | 0.6567425 | 0.6566664 | 0.6504843 | 0 |
| 1740009420 | 0.6566769 | 0.0004493 | 0.07 | 0.6562472 | 0.6592897 | 0.6530371 | 0 |
| 1739923020 | 0.6562276 | 0.0012651 | 0.19 | 0.6549555 | 0.6576092 | 0.6524693 | 0 |
| 1739836620 | 0.6549625 | 0.0011681 | 0.18 | 0.6538389 | 0.6576315 | 0.6527393 | 0 |
| 1739750220 | 0.6537944 | 0 | 0.00 | 0.6537944 | 0.6537944 | 0.6537944 | 0 |
| 1739663820 | 0.6537944 | 0 | 0.00 | 0.6537944 | 0.6537944 | 0.6537944 | 0 |
| 1739577420 | 0.6537944 | -0.006313 | -0.96 | 0.6601693 | 0.6647162 | 0.6500205 | 0 |
| 1739491020 | 0.6601076 | -0.001957 | -0.30 | 0.6619185 | 0.6649647 | 0.6593795 | 0 |
| 1739404620 | 0.6620644 | 0.0002059 | 0.03 | 0.6619157 | 0.6652121 | 0.6587332 | 0 |
| 1739318220 | 0.6618585 | 0.0031745 | 0.48 | 0.6587626 | 0.6622929 | 0.6573858 | 0 |
| 1739231820 | 0.658684 | 0.0010621 | 0.16 | 0.6594419 | 0.6597101 | 0.652898 | 0 |
| 1739145420 | 0.6576219 | 0 | 0.00 | 0.6576219 | 0.6576219 | 0.6576219 | 0 |
| 1739059020 | 0.6576219 | 0 | 0.00 | 0.6576219 | 0.6576219 | 0.6576219 | 0 |
| 1738972620 | 0.6576219 | 0.0005375 | 0.08 | 0.6566785 | 0.6611205 | 0.6545107 | 0 |
| 1738886220 | 0.6570844 | -0.004503 | -0.68 | 0.6614809 | 0.6658701 | 0.6557384 | 0 |
| 1738799820 | 0.6615879 | -0.002448 | -0.37 | 0.6640816 | 0.6683371 | 0.6602057 | 0 |
| 1738713420 | 0.6640354 | -0.009922 | -1.47 | 0.673932 | 0.6758218 | 0.6626024 | 0 |
| 1738627020 | 0.6739572 | 0.0046576 | 0.70 | 0.6692625 | 0.6745368 | 0.6658035 | 0 |
| 1738540620 | 0.6692996 | 0.0016444 | 0.25 | 0.6668777 | 0.6737974 | 0.6638835 | 0 |
| 1738454220 | 0.6676552 | 0 | 0.00 | 0.6676552 | 0.6676552 | 0.6676552 | 0 |
| 1738367820 | 0.6676552 | 0.002457 | 0.37 | 0.664702 | 0.6699313 | 0.6623464 | 0 |
| 1738281420 | 0.6651982 | 0.0014734 | 0.22 | 0.6638358 | 0.6661165 | 0.6595384 | 0 |
| 1738195020 | 0.6637248 | -0.006302 | -0.94 | 0.6694194 | 0.6722001 | 0.6625154 | 0 |
| 1738108620 | 0.670027 | -0.002807 | -0.42 | 0.6729796 | 0.6722852 | 0.6645083 | 0 |
| 1738022220 | 0.6728343 | 0.0103375 | 1.56 | 0.667569 | 0.6735589 | 0.6646815 | 0 |
| 1737935820 | 0.6624968 | 0 | 0.00 | 0.6624968 | 0.6624968 | 0.6624968 | 0 |
| 1737849420 | 0.6624968 | 0 | 0.00 | 0.6624968 | 0.6624968 | 0.6624968 | 0 |
| 1737763020 | 0.6624968 | -0.002416 | -0.36 | 0.6649071 | 0.6632418 | 0.6585925 | 0 |
| 1737676620 | 0.6649127 | 0.0010347 | 0.16 | 0.6635677 | 0.6683196 | 0.6608031 | 0 |
| 1737590220 | 0.663878 | -0.002201 | -0.33 | 0.6654913 | 0.6713016 | 0.6618557 | 0 |
| 1737503820 | 0.6660789 | 0.0005368 | 0.08 | 0.6654703 | 0.6742333 | 0.6641005 | 0 |
| 1737417420 | 0.6655421 | -0.009088 | -1.35 | 0.6746694 | 0.6751935 | 0.6645274 | 0 |
| 1737331020 | 0.6746297 | -0.000288 | -0.04 | 0.6751339 | 0.6758 | 0.6741834 | 0 |
| 1737244620 | 0.6749177 | 0.000234 | 0.03 | 0.6749177 | 0.6751339 | 0.6746837 | 0 |
| 1737158220 | 0.6746837 | -0.002918 | -0.43 | 0.6772456 | 0.6791727 | 0.6724918 | 0 |
| 1737071820 | 0.6776018 | 0.0015401 | 0.23 | 0.6760725 | 0.6798993 | 0.6740789 | 0 |
| 1736985420 | 0.6760617 | -0.005546 | -0.81 | 0.6816994 | 0.686436 | 0.6724715 | 0 |
| 1736899020 | 0.6816076 | -0.008401 | -1.22 | 0.6900868 | 0.6941262 | 0.6775403 | 0 |
| 1736812620 | 0.6900087 | -0.002106 | -0.30 | 0.69195 | 0.6960155 | 0.6781749 | 0 |
| 1736726220 | 0.6921147 | 0.0001846 | 0.03 | 0.6924677 | 0.6930558 | 0.6908821 | 0 |
| 1736639820 | 0.6919301 | 0.0001828 | 0.03 | 0.6919301 | 0.6919301 | 0.6917473 | 0 |
| 1736553420 | 0.6917473 | 0.0096722 | 1.42 | 0.6819707 | 0.6953467 | 0.6810808 | 0 |
| 1736467020 | 0.6820751 | 0.0066697 | 0.99 | 0.6755018 | 0.6828818 | 0.6744424 | 0 |
| 1736380620 | 0.6754054 | 0.0096581 | 1.45 | 0.6655874 | 0.6772979 | 0.6614421 | 0 |
| 1736294220 | 0.6657473 | 0.0008046 | 0.12 | 0.6653277 | 0.6715311 | 0.6602661 | 0 |
| 1736207820 | 0.6649427 | -0.010127 | -1.50 | 0.6750798 | 0.675502 | 0.6599796 | 0 |
| 1736121420 | 0.6750694 | 0.002409 | 0.36 | 0.6726604 | 0.6758621 | 0.6726604 | 0 |
| 1736035020 | 0.6726604 | 0 | 0.00 | 0.6726604 | 0.6726604 | 0.6726604 | 0 |
| 1735948620 | 0.6726604 | -0.001284 | -0.19 | 0.6739655 | 0.6749005 | 0.6673188 | 0 |
| 1735862220 | 0.673944 | -0.00448 | -0.66 | 0.6782876 | 0.6773308 | 0.6707367 | 0 |
| 1735775820 | 0.6784243 | 0.0032741 | 0.48 | 0.6757301 | 0.6797891 | 0.6736961 | 0 |
| 1735689420 | 0.6751502 | 0 | 0.00 | 0.6751502 | 0.6751502 | 0.6751502 | 0 |
| 1735603020 | 0.6751502 | 0.0018563 | 0.28 | 0.6734116 | 0.6772412 | 0.6710842 | 0 |
| 1735516620 | 0.6732939 | -0.000435 | -0.06 | 0.6737291 | 0.6743523 | 0.6717854 | 0 |
| 1735430220 | 0.6737291 | -0.000833 | -0.12 | 0.6737291 | 0.6745622 | 0.6737291 | 0 |
| 1735343760 | 0.6745622 | -0.007654 | -1.12 | 0.6822449 | 0.6824692 | 0.6722047 | 0 |
| 1735257420 | 0.6822159 | 0.0055843 | 0.83 | 0.6766569 | 0.6843439 | 0.6724298 | 0 |
| 1735171020 | 0.6766316 | 0.000896 | 0.13 | 0.6757356 | 0.680781 | 0.6630764 | 0 |
| 1735084620 | 0.6757356 | 0.0062741 | 0.94 | 0.6695136 | 0.6763719 | 0.6690057 | 0 |
| 1734998220 | 0.6694615 | 0.0054374 | 0.82 | 0.664025 | 0.6716057 | 0.6630056 | 0 |
| 1734911820 | 0.6640241 | -0.000543 | -0.08 | 0.6645674 | 0.6658299 | 0.662211 | 0 |
| 1734825420 | 0.6645674 | 0.0027882 | 0.42 | 0.6620864 | 0.6645674 | 0.6617792 | 0 |
| 1734739020 | 0.6617792 | -0.003443 | -0.52 | 0.6652162 | 0.6653483 | 0.6581723 | 0 |
| 1734652620 | 0.6652218 | 0.0026886 | 0.41 | 0.6626182 | 0.666096 | 0.6509923 | 0 |
| 1734566220 | 0.6625332 | 0.0098336 | 1.51 | 0.6527842 | 0.6671347 | 0.6507617 | 0 |
| 1734479820 | 0.6526996 | 0.0083224 | 1.29 | 0.6443321 | 0.6552921 | 0.6450835 | 0 |
| 1734393420 | 0.6443772 | -0.001273 | -0.20 | 0.6468652 | 0.6500857 | 0.6433179 | 0 |
| 1734307020 | 0.6456498 | 0 | 0.00 | 0.6456498 | 0.6456498 | 0.6456498 | 0 |
| 1734220620 | 0.6456498 | 0 | 0.00 | 0.6456498 | 0.6456498 | 0.6456498 | 0 |
| 1734134220 | 0.6456498 | 0.0020963 | 0.33 | 0.643123 | 0.6490908 | 0.6409707 | 0 |
| 1734047820 | 0.6435535 | -0.000247 | -0.04 | 0.6438987 | 0.6445267 | 0.6389087 | 0 |
| 1733961420 | 0.6438005 | -0.003121 | -0.48 | 0.6470854 | 0.6507942 | 0.6431804 | 0 |
| 1733875020 | 0.646922 | -0.004118 | -0.63 | 0.6511865 | 0.6547545 | 0.6463067 | 0 |
| 1733788620 | 0.6510401 | -0.009927 | -1.50 | 0.6611374 | 0.6606415 | 0.6493162 | 0 |
| 1733702220 | 0.6609669 | -0.000282 | -0.04 | 0.6618026 | 0.6618026 | 0.6607321 | 0 |
| 1733615820 | 0.6612493 | -0.000504 | -0.08 | 0.6612493 | 0.6617531 | 0.6612493 | 0 |
| 1733529420 | 0.6617531 | -0.003582 | -0.54 | 0.6652527 | 0.6691937 | 0.6590182 | 0 |
| 1733443020 | 0.6653353 | -0.00525 | -0.78 | 0.6705652 | 0.6715352 | 0.6645098 | 0 |
| 1733356620 | 0.6705854 | 0.0007756 | 0.12 | 0.6698061 | 0.6713913 | 0.6675146 | 0 |
| 1733270220 | 0.6698098 | -0.004191 | -0.62 | 0.6739394 | 0.6732055 | 0.6683588 | 0 |
| 1733183820 | 0.6740007 | 0.0005011 | 0.07 | 0.673838 | 0.6789072 | 0.6691958 | 0 |
| 1733097420 | 0.6734996 | 0.0030489 | 0.45 | 0.6721338 | 0.6743478 | 0.670718 | 0 |
| 1733011020 | 0.6704507 | 0.0001002 | 0.01 | 0.6704507 | 0.6721338 | 0.6703505 | 0 |
| 1732924620 | 0.6703505 | -0.000604 | -0.09 | 0.6710043 | 0.6711538 | 0.6682812 | 0 |
| 1732838220 | 0.6709541 | 0.0044696 | 0.67 | 0.6665322 | 0.6738686 | 0.6672552 | 0 |
| 1732751820 | 0.6664845 | 0.0047175 | 0.71 | 0.6618415 | 0.6683498 | 0.6538263 | 0 |
| 1732665420 | 0.661767 | 0.0064105 | 0.98 | 0.6561052 | 0.662849 | 0.6535012 | 0 |
| 1732579020 | 0.6553565 | 0.0003271 | 0.05 | 0.6522905 | 0.6594943 | 0.6520227 | 0 |
| 1732492620 | 0.6550294 | 0 | 0.00 | 0.6550294 | 0.6550294 | 0.6550294 | 0 |
| 1732406220 | 0.6550294 | 0 | 0.00 | 0.6550294 | 0.6550294 | 0.6550294 | 0 |
| 1732319820 | 0.6550294 | -0.001785 | -0.27 | 0.6570177 | 0.6562339 | 0.6503438 | 0 |
| 1732233420 | 0.6568145 | 0.0021011 | 0.32 | 0.6546881 | 0.6579187 | 0.6516757 | 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
