Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94E-5 | 0.0764633366103 | 0.0384498 | 0.0388785 | 0.0381597 | 0 | 0 | FX |
| 4 | -0.0005429 | -1.39126289974 | 0.0390221 | 0.0406814 | 0.0381597 | 0 | 0 | FX |
| 12 | 0.0001348 | 0.351550682759 | 0.0383444 | 0.0422805 | 0.037675 | 0 | 0 | FX |
| 26 | -0.00083 | -2.11146500056 | 0.0393092 | 0.0428718 | 0.0371859 | 0 | 0 | FX |
| 52 | 0.0044892 | 13.2074139453 | 0.03399 | 0.0428718 | 0.0332794 | 0 | 0 | FX |
| 156 | 0.0006301 | 1.66476877918 | 0.0378491 | 0.0428718 | 0.0320353 | 0 | 0 | FX |
| 260 | -0.0085946 | -18.2577144824 | 0.0470738 | 0.0555421 | 0.0320353 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749945420 | 0.0384792 | 0 | 0.00 | 0.0384792 | 0.0384792 | 0.0384792 | 0 |
| 1749859020 | 0.0384792 | -0.000199 | -0.51 | 0.0387095 | 0.0387535 | 0.0383248 | 0 |
| 1749772620 | 0.0386782 | 0.0002866 | 0.75 | 0.0384406 | 0.0386972 | 0.0383477 | 0 |
| 1749686220 | 0.0383916 | -8.4E-5 | -0.22 | 0.0384689 | 0.0385997 | 0.0381597 | 0 |
| 1749599820 | 0.038476 | 1.9E-5 | 0.05 | 0.0384347 | 0.0385518 | 0.03826 | 0 |
| 1749513420 | 0.0384575 | 8.4E-5 | 0.22 | 0.0384498 | 0.0388785 | 0.0384054 | 0 |
| 1749427020 | 0.0383736 | 0 | 0.00 | 0.0383736 | 0.0383736 | 0.0383736 | 0 |
| 1749340620 | 0.0383736 | -9.0E-6 | -0.02 | 0.0383736 | 0.0383826 | 0.0383736 | 0 |
| 1749254220 | 0.0383826 | -0.000522 | -1.34 | 0.0388815 | 0.0388838 | 0.0383616 | 0 |
| 1749167820 | 0.0389048 | -0.000556 | -1.41 | 0.0394699 | 0.0394193 | 0.0388011 | 0 |
| 1749081420 | 0.0394605 | 0.0002589 | 0.66 | 0.0392246 | 0.0395907 | 0.0388868 | 0 |
| 1748995020 | 0.0392016 | -0.000622 | -1.56 | 0.039845 | 0.039838 | 0.0390925 | 0 |
| 1748908620 | 0.0398238 | 2.3E-5 | 0.06 | 0.0398122 | 0.0405786 | 0.0396298 | 0 |
| 1748822220 | 0.0398006 | 2.1E-5 | 0.05 | 0.0397792 | 0.0398205 | 0.0397792 | 0 |
| 1748735820 | 0.0397792 | 0 | 0.00 | 0.0397792 | 0.0397792 | 0.0397792 | 0 |
| 1748649420 | 0.0397792 | 0.0003807 | 0.97 | 0.0394785 | 0.0398094 | 0.0392322 | 0 |
| 1748563020 | 0.0393985 | 0.0003533 | 0.90 | 0.038972 | 0.039429 | 0.0389421 | 0 |
| 1748476620 | 0.0390452 | -7.0E-5 | -0.18 | 0.0391652 | 0.039458 | 0.0389512 | 0 |
| 1748390220 | 0.0391149 | -0.000619 | -1.56 | 0.0397669 | 0.0398033 | 0.0390442 | 0 |
| 1748303820 | 0.0397343 | 0.0002121 | 0.54 | 0.0395391 | 0.0397826 | 0.0394408 | 0 |
| 1748217420 | 0.0395222 | -9.4E-5 | -0.24 | 0.0396162 | 0.0396162 | 0.0395151 | 0 |
| 1748131020 | 0.0396162 | 0 | 0.00 | 0.0396162 | 0.0396162 | 0.0396162 | 0 |
| 1748044620 | 0.0396162 | -0.000128 | -0.32 | 0.0396983 | 0.0406814 | 0.0395949 | 0 |
| 1747958220 | 0.0397446 | 0.0004721 | 1.20 | 0.0393243 | 0.0397772 | 0.0387764 | 0 |
| 1747871820 | 0.0392725 | 4.0E-6 | 0.01 | 0.0393019 | 0.0396912 | 0.0390885 | 0 |
| 1747785420 | 0.0392684 | 0.0003231 | 0.83 | 0.0389011 | 0.0393208 | 0.0389496 | 0 |
| 1747699020 | 0.0389453 | 7.4E-5 | 0.19 | 0.039022 | 0.0392686 | 0.0388546 | 0 |
| 1747612620 | 0.0388709 | 0 | 0.00 | 0.0388709 | 0.0388709 | 0.0388709 | 0 |
| 1747526220 | 0.0388709 | 0 | 0.00 | 0.0388709 | 0.0388709 | 0.0388709 | 0 |
| 1747439820 | 0.0388709 | -0.000161 | -0.41 | 0.0390244 | 0.0392808 | 0.0387933 | 0 |
| 1747353420 | 0.039032 | 0.0005741 | 1.49 | 0.0384245 | 0.0390947 | 0.0384503 | 0 |
| 1747267020 | 0.0384579 | 0.0004407 | 1.16 | 0.0379884 | 0.0386697 | 0.03808 | 0 |
| 1747180620 | 0.0380172 | -0.000213 | -0.56 | 0.0382347 | 0.0384583 | 0.0378951 | 0 |
| 1747094220 | 0.0382307 | -0.000515 | -1.33 | 0.038763 | 0.0388407 | 0.0381253 | 0 |
| 1747007820 | 0.0387456 | -9.3E-5 | -0.24 | 0.0388039 | 0.0388386 | 0.0387123 | 0 |
| 1746921420 | 0.0388386 | 0 | 0.00 | 0.0388386 | 0.0388386 | 0.0388386 | 0 |
| 1746835020 | 0.0388386 | 6.0E-5 | 0.15 | 0.0388195 | 0.0391779 | 0.0388386 | 0 |
| 1746748620 | 0.0387783 | -0.001163 | -2.91 | 0.0399299 | 0.0400251 | 0.0387617 | 0 |
| 1746662220 | 0.0399411 | -1.4E-5 | -0.04 | 0.0399713 | 0.0402056 | 0.039714 | 0 |
| 1746575820 | 0.0399551 | 0.0003569 | 0.90 | 0.0395751 | 0.0402937 | 0.0395182 | 0 |
| 1746489420 | 0.0395982 | 0.0005643 | 1.45 | 0.0391863 | 0.0399121 | 0.0391512 | 0 |
| 1746403020 | 0.0390339 | 0 | 0.00 | 0.0390339 | 0.0390339 | 0.0390339 | 0 |
| 1746316620 | 0.0390339 | 0 | 0.00 | 0.0390339 | 0.0390339 | 0.0390339 | 0 |
| 1746230220 | 0.0390339 | 1.8E-5 | 0.05 | 0.0390737 | 0.0398042 | 0.0389397 | 0 |
| 1746143820 | 0.0390155 | -0.000664 | -1.67 | 0.0397019 | 0.0395161 | 0.038931 | 0 |
| 1746057420 | 0.0396798 | 0.0001793 | 0.45 | 0.0395369 | 0.039891 | 0.0392028 | 0 |
| 1745971020 | 0.0395005 | -0.000247 | -0.62 | 0.039789 | 0.0398863 | 0.039473 | 0 |
| 1745884620 | 0.0397476 | 0.0002015 | 0.51 | 0.0395403 | 0.0399731 | 0.0394717 | 0 |
| 1745798220 | 0.0395461 | -6.0E-5 | -0.15 | 0.0397655 | 0.0397655 | 0.0392498 | 0 |
| 1745711820 | 0.039606 | 0 | 0.00 | 0.039606 | 0.039606 | 0.039606 | 0 |
| 1745625420 | 0.039606 | -0.000169 | -0.42 | 0.0397783 | 0.0398021 | 0.0393917 | 0 |
| 1745539020 | 0.039775 | -7.7E-5 | -0.19 | 0.0398238 | 0.0404136 | 0.0396808 | 0 |
| 1745452620 | 0.039852 | -0.000215 | -0.54 | 0.0400999 | 0.0405634 | 0.0396967 | 0 |
| 1745366220 | 0.0400669 | -0.001158 | -2.81 | 0.0412153 | 0.0415212 | 0.039963 | 0 |
| 1745279820 | 0.0412254 | 9.4E-5 | 0.23 | 0.0411027 | 0.0422454 | 0.0411757 | 0 |
| 1745193420 | 0.0411314 | 0.0003352 | 0.82 | 0.0407962 | 0.0411403 | 0.0407962 | 0 |
| 1745107020 | 0.0407962 | -0.000576 | -1.39 | 0.0407962 | 0.0407962 | 0.0407915 | 0 |
| 1745020620 | 0.0413725 | 0 | 0.00 | 0.0413725 | 0.0413725 | 0.0413725 | 0 |
| 1744934220 | 0.0413725 | 0 | 0.00 | 0.0413725 | 0.0413725 | 0.0413725 | 0 |
| 1744847820 | 0.0413725 | 0.0002454 | 0.60 | 0.0411665 | 0.0418977 | 0.0410196 | 0 |
| 1744761420 | 0.0411271 | 0.0002454 | 0.60 | 0.040867 | 0.0413059 | 0.0407992 | 0 |
| 1744675020 | 0.0408817 | 7.9E-5 | 0.19 | 0.0408281 | 0.0415554 | 0.0404877 | 0 |
| 1744588620 | 0.0408032 | -3.8E-5 | -0.09 | 0.0407944 | 0.0408415 | 0.0407528 | 0 |
| 1744502220 | 0.0408415 | -1.1E-5 | -0.03 | 0.0408415 | 0.0408529 | 0.0408415 | 0 |
| 1744415820 | 0.0408529 | -9.3E-5 | -0.23 | 0.0409671 | 0.0415765 | 0.0406263 | 0 |
| 1744329420 | 0.0409461 | 0.0014693 | 3.72 | 0.0394976 | 0.041322 | 0.0395578 | 0 |
| 1744243020 | 0.0394768 | -0.001775 | -4.30 | 0.0412549 | 0.0422805 | 0.0393601 | 0 |
| 1744156620 | 0.0412519 | 0.0012212 | 3.05 | 0.0400623 | 0.0413238 | 0.0399065 | 0 |
| 1744070220 | 0.0400307 | -0.000196 | -0.49 | 0.040173 | 0.0403583 | 0.0393374 | 0 |
| 1743983820 | 0.0402271 | 0.0004801 | 1.21 | 0.039747 | 0.0403203 | 0.039747 | 0 |
| 1743897420 | 0.039747 | -1.9E-5 | -0.05 | 0.039747 | 0.0397659 | 0.039747 | 0 |
| 1743810960 | 0.0397659 | 0.0012552 | 3.26 | 0.0385022 | 0.0401499 | 0.0384588 | 0 |
| 1743724620 | 0.0385107 | 0.0001774 | 0.46 | 0.0382968 | 0.0393613 | 0.0382593 | 0 |
| 1743638220 | 0.0383333 | 0.00039 | 1.03 | 0.0379527 | 0.0383649 | 0.037675 | 0 |
| 1743551820 | 0.0379433 | -5.5E-5 | -0.14 | 0.0380587 | 0.0385512 | 0.0378928 | 0 |
| 1743465420 | 0.0379983 | -0.000436 | -1.13 | 0.0384743 | 0.038939 | 0.0379453 | 0 |
| 1743379020 | 0.0384343 | 0 | 0.00 | 0.0384343 | 0.0384343 | 0.0384343 | 0 |
| 1743292620 | 0.0384343 | 0 | 0.00 | 0.0384343 | 0.0384343 | 0.0384343 | 0 |
| 1743206220 | 0.0384343 | 0.0003896 | 1.02 | 0.0380456 | 0.0385523 | 0.0380322 | 0 |
| 1743119820 | 0.0380447 | -8.2E-5 | -0.22 | 0.0381252 | 0.0382703 | 0.0378727 | 0 |
| 1743033420 | 0.0381272 | 0.0001203 | 0.32 | 0.0380363 | 0.0382164 | 0.0378307 | 0 |
| 1742947020 | 0.0380069 | -0.000216 | -0.57 | 0.0381664 | 0.0386194 | 0.0378951 | 0 |
| 1742860620 | 0.0382231 | -0.000121 | -0.32 | 0.0382869 | 0.0385451 | 0.0379689 | 0 |
| 1742774220 | 0.0383444 | 0 | 0.00 | 0.0383444 | 0.0383444 | 0.0383444 | 0 |
| 1742687820 | 0.0383444 | -6.2E-5 | -0.16 | 0.0383444 | 0.0384068 | 0.0383444 | 0 |
| 1742601420 | 0.0384068 | 0.0002251 | 0.59 | 0.0381865 | 0.0385274 | 0.0379236 | 0 |
| 1742515020 | 0.0381817 | 0.0001399 | 0.37 | 0.0380693 | 0.0383369 | 0.0379838 | 0 |
| 1742428620 | 0.0380418 | 7.6E-5 | 0.20 | 0.0379503 | 0.0382448 | 0.0376495 | 0 |
| 1742342220 | 0.0379654 | -0.000114 | -0.30 | 0.038052 | 0.0381709 | 0.0378169 | 0 |
| 1742255820 | 0.0380797 | -0.000567 | -1.47 | 0.0386349 | 0.0391025 | 0.0379856 | 0 |
| 1742169420 | 0.0386464 | 0 | 0.00 | 0.0386464 | 0.0386464 | 0.0386464 | 0 |
| 1742083020 | 0.0386464 | 0 | 0.00 | 0.0386464 | 0.0386464 | 0.0386464 | 0 |
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
