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 | -0.0109598 | -1.11976504122 | 0.9787589 | 0.9856503 | 0.962992 | 0 | 0 | FX |
| 4 | -0.0264736 | -2.66260956375 | 0.9942727 | 1.0067768 | 0.9611365 | 0 | 0 | FX |
| 12 | -0.0596762 | -5.80804229552 | 1.0274753 | 1.0274753 | 0.9611365 | 0 | 0 | FX |
| 26 | -0.0724116 | -6.96124352499 | 1.0402107 | 1.0488398 | 0.9611365 | 0 | 0 | FX |
| 52 | -0.0350136 | -3.49153934728 | 1.0028127 | 1.0488398 | 0.9611365 | 0 | 0 | FX |
| 156 | 0.0945798 | 10.8311623438 | 0.8732193 | 1.1129648 | 0.8622164 | 0 | 0 | FX |
| 260 | 0.080838 | 9.11404119076 | 0.8869611 | 1.1129648 | 0.8288599 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.9652924 | -0.005788 | -0.60 | 0.9690115 | 0.9714416 | 0.9638318 | 0 |
| 1738713420 | 0.9710809 | -0.003808 | -0.39 | 0.9773842 | 0.9773842 | 0.9708581 | 0 |
| 1738627020 | 0.9748887 | -0.001516 | -0.16 | 0.9750491 | 0.9856503 | 0.9696838 | 0 |
| 1738540620 | 0.976405 | -0.00017 | -0.02 | 0.9750491 | 0.976405 | 0.9749704 | 0 |
| 1738454220 | 0.9765746 | 0 | 0.00 | 0.9765746 | 0.9765746 | 0.9765746 | 0 |
| 1738367820 | 0.9765746 | 0.0016902 | 0.17 | 0.9757369 | 0.9765746 | 0.9701314 | 0 |
| 1738281420 | 0.9748844 | -0.004188 | -0.43 | 0.9787589 | 0.9827329 | 0.9731269 | 0 |
| 1738195020 | 0.9790724 | -0.00818 | -0.83 | 0.9824849 | 0.9852368 | 0.9786485 | 0 |
| 1738108620 | 0.9872521 | 0.0041958 | 0.43 | 0.9922268 | 0.9922268 | 0.9807326 | 0 |
| 1738022220 | 0.9830563 | 0.0105149 | 1.08 | 0.9767073 | 0.9868294 | 0.9747078 | 0 |
| 1737935820 | 0.9725414 | 0 | 0.00 | 0.9725414 | 0.9725414 | 0.9725414 | 0 |
| 1737849420 | 0.9725414 | 0 | 0.00 | 0.9725414 | 0.9725414 | 0.9725414 | 0 |
| 1737763020 | 0.9725414 | -0.002039 | -0.21 | 0.9695702 | 0.9790377 | 0.9695702 | 0 |
| 1737676620 | 0.9745802 | 0.0131563 | 1.37 | 0.9684843 | 0.975974 | 0.96478 | 0 |
| 1737590220 | 0.9614239 | -0.006238 | -0.64 | 0.9707681 | 0.9707681 | 0.9611365 | 0 |
| 1737503820 | 0.9676621 | -0.004479 | -0.46 | 0.9710061 | 0.9771352 | 0.9661836 | 0 |
| 1737417420 | 0.9721407 | -0.00754 | -0.77 | 0.9796802 | 0.9796802 | 0.9695319 | 0 |
| 1737331020 | 0.9796802 | -0.003247 | -0.33 | 0.9796802 | 0.9829268 | 0.9796802 | 0 |
| 1737244620 | 0.9829268 | 0.013157 | 1.36 | 0.9829268 | 0.9829268 | 0.9697698 | 0 |
| 1737158220 | 0.9697698 | -0.014767 | -1.50 | 0.9854164 | 0.9859505 | 0.969532 | 0 |
| 1737071820 | 0.9845364 | 0.0019911 | 0.20 | 0.9919041 | 0.9919041 | 0.9826432 | 0 |
| 1736985420 | 0.9825453 | -0.004337 | -0.44 | 0.9829495 | 0.9926651 | 0.9817411 | 0 |
| 1736899020 | 0.9868821 | -0.007368 | -0.74 | 0.9952167 | 0.9952167 | 0.985685 | 0 |
| 1736812620 | 0.9942505 | -0.010692 | -1.06 | 1.0049427 | 1.0049427 | 0.9930509 | 0 |
| 1736726220 | 1.0049427 | 0 | 0.00 | 1.0049427 | 1.0049427 | 1.0049427 | 0 |
| 1736639820 | 1.0049427 | 0 | 0.17 | 1.0049427 | 1.0049427 | 1.0032811 | 0 |
| 1736553420 | 1.0032811 | 0 | 0.47 | 0.9981766 | 1.0067768 | 0.9948405 | 0 |
| 1736467020 | 0.9986252 | 0.0003307 | 0.03 | 0.9942727 | 1.0006481 | 0.9938765 | 0 |
| 1736380620 | 0.9982945 | 0.0056201 | 0.57 | 0.9926629 | 1.0018793 | 0.9912181 | 0 |
| 1736294220 | 0.9926744 | 0.0052163 | 0.53 | 0.9956973 | 0.9956973 | 0.984833 | 0 |
| 1736207820 | 0.9874581 | -0.007444 | -0.75 | 0.9960072 | 0.9960072 | 0.9872906 | 0 |
| 1736121420 | 0.9949024 | 0 | 0.00 | 0.9949024 | 0.9949024 | 0.9949024 | 0 |
| 1736035020 | 0.9949024 | 0.0014276 | 0.14 | 0.9949024 | 0.9949024 | 0.9934748 | 0 |
| 1735948620 | 0.9934748 | -0.001848 | -0.19 | 1.0006628 | 1.0006628 | 0.9915191 | 0 |
| 1735862220 | 0.9953223 | 0.0036059 | 0.36 | 0.9932921 | 0.9955446 | 0.9893114 | 0 |
| 1735775820 | 0.9917164 | -0.002487 | -0.25 | 0.9917164 | 0.9917164 | 0.9917164 | 0 |
| 1735689420 | 0.9942032 | 0 | 0.00 | 0.9942032 | 0.9942032 | 0.9942032 | 0 |
| 1735603020 | 0.9942032 | -0.009088 | -0.91 | 1.0020346 | 1.0035117 | 0.9921626 | 0 |
| 1735516620 | 1.0032908 | 0 | 0.00 | 1.0032908 | 1.0032908 | 1.0032908 | 0 |
| 1735430220 | 1.0032908 | 0 | 0.02 | 1.0032908 | 1.0032908 | 1.0030701 | 0 |
| 1735343760 | 1.0030701 | 0.01 | 0.52 | 0.9969758 | 1.0056969 | 0.9967925 | 0 |
| 1735257420 | 0.9979053 | -0.001911 | -0.19 | 0.9936243 | 0.9998559 | 0.9915034 | 0 |
| 1735171020 | 0.9998165 | 0.0070971 | 0.71 | 0.9990573 | 0.9998165 | 0.9929173 | 0 |
| 1735084620 | 0.9927194 | -0.004686 | -0.47 | 0.991363 | 1.001467 | 0.991363 | 0 |
| 1734998220 | 0.9974058 | 0.0062043 | 0.63 | 0.9947856 | 0.999568 | 0.9887239 | 0 |
| 1734911820 | 0.9912015 | -0.003584 | -0.36 | 0.9947856 | 0.9947856 | 0.9912015 | 0 |
| 1734825420 | 0.9947856 | 0.0001162 | 0.01 | 0.9912015 | 0.9947856 | 0.9912015 | 0 |
| 1734739020 | 0.9946694 | 0.0008086 | 0.08 | 0.9911481 | 1.0016902 | 0.9892941 | 0 |
| 1734652620 | 0.9938608 | 0.0177193 | 1.82 | 0.9869063 | 0.9943442 | 0.9822567 | 0 |
| 1734566220 | 0.9761415 | -0.005281 | -0.54 | 0.9805319 | 0.9807762 | 0.9744826 | 0 |
| 1734479820 | 0.9814223 | 0.0046107 | 0.47 | 0.977715 | 0.982228 | 0.9748334 | 0 |
| 1734393420 | 0.9768116 | -0.000868 | -0.09 | 0.9776791 | 0.9856846 | 0.9761207 | 0 |
| 1734307020 | 0.9776791 | -0.004012 | -0.41 | 0.9776791 | 0.9776791 | 0.9763867 | 0 |
| 1734220620 | 0.9816911 | 0 | 0.00 | 0.9816911 | 0.9816911 | 0.9816911 | 0 |
| 1734134220 | 0.9816911 | 0.0102076 | 1.05 | 0.9753921 | 0.9827707 | 0.9753921 | 0 |
| 1734047820 | 0.9714835 | -0.003394 | -0.35 | 0.9757216 | 0.9773692 | 0.9706704 | 0 |
| 1733961420 | 0.974878 | -0.002493 | -0.26 | 0.9732706 | 0.980001 | 0.9728135 | 0 |
| 1733875020 | 0.9773705 | 0.0042261 | 0.43 | 0.9734458 | 0.9783397 | 0.9707423 | 0 |
| 1733788620 | 0.9731444 | -0.001877 | -0.19 | 0.9774726 | 0.9774726 | 0.9663064 | 0 |
| 1733702220 | 0.9750212 | 0 | 0.00 | 0.9750212 | 0.9750212 | 0.9750212 | 0 |
| 1733615820 | 0.9750212 | 0 | 0.00 | 0.9750212 | 0.9750212 | 0.9750212 | 0 |
| 1733529420 | 0.9750212 | -0.004637 | -0.47 | 0.9779523 | 0.981698 | 0.9742913 | 0 |
| 1733443020 | 0.979658 | -0.00629 | -0.64 | 0.9861269 | 0.9861269 | 0.9790705 | 0 |
| 1733356620 | 0.9859481 | -0.001039 | -0.11 | 0.9916835 | 0.9916835 | 0.9792498 | 0 |
| 1733270220 | 0.9869872 | -0.00395 | -0.40 | 0.9931967 | 0.9949243 | 0.9859204 | 0 |
| 1733183820 | 0.9909376 | 0.0010805 | 0.11 | 0.9916228 | 0.9950334 | 0.98389 | 0 |
| 1733097420 | 0.9898571 | -0.000234 | -0.02 | 0.9916228 | 0.9916228 | 0.9898571 | 0 |
| 1733011020 | 0.9900916 | 0.0017495 | 0.18 | 0.9900916 | 0.9916228 | 0.9883421 | 0 |
| 1732924620 | 0.9883421 | -0.005531 | -0.56 | 0.9919814 | 0.9967023 | 0.9883421 | 0 |
| 1732838220 | 0.9938731 | -0.002278 | -0.23 | 0.9916718 | 0.9957515 | 0.9916694 | 0 |
| 1732751820 | 0.9961514 | 0.0045116 | 0.45 | 0.9945999 | 0.997843 | 0.9904962 | 0 |
| 1732665420 | 0.9916398 | 0.0009923 | 0.10 | 1.0037773 | 1.0037773 | 0.9875464 | 0 |
| 1732579020 | 0.9906475 | -0.021194 | -2.09 | 1.0116297 | 1.0139034 | 0.990415 | 0 |
| 1732492620 | 1.0118412 | 0 | 0.00 | 1.0118412 | 1.0118412 | 1.0118412 | 0 |
| 1732406220 | 1.0118412 | 0 | 0.36 | 1.0118412 | 1.0118412 | 1.0082279 | 0 |
| 1732319820 | 1.0082279 | -0 | -0.29 | 1.0204012 | 1.0204012 | 1.0070313 | 0 |
| 1732233420 | 1.0111254 | -0.01 | -0.60 | 1.0181494 | 1.0196795 | 1.0101195 | 0 |
| 1732147020 | 1.0172445 | -0 | -0.18 | 1.0154608 | 1.0202753 | 1.0146192 | 0 |
| 1732060620 | 1.0190571 | 0.01 | 0.60 | 1.013007 | 1.0226863 | 1.013007 | 0 |
| 1731974220 | 1.012981 | -0.01 | -0.79 | 1.022645 | 1.022645 | 1.012981 | 0 |
| 1731887820 | 1.0210552 | -0 | -0.16 | 1.0210552 | 1.022645 | 1.0210552 | 0 |
| 1731801420 | 1.022645 | 0 | 0.17 | 1.022645 | 1.022645 | 1.022645 | 0 |
| 1731715020 | 1.0209491 | 0 | 0.27 | 1.0134418 | 1.0216441 | 1.0134418 | 0 |
| 1731628620 | 1.0182185 | -0 | -0.44 | 1.0274753 | 1.0274753 | 1.0159853 | 0 |
| 1731542220 | 1.0226711 | -0 | -0.05 | 1.0193184 | 1.0256285 | 1.0158491 | 0 |
| 1731455820 | 1.0231319 | 0 | 0.24 | 1.0174268 | 1.0233701 | 1.0163955 | 0 |
| 1731369420 | 1.0206873 | 0 | 0.30 | 1.0228363 | 1.0228363 | 1.0128881 | 0 |
| 1731283020 | 1.0176601 | -0 | -0.33 | 1.0176601 | 1.0176601 | 1.0165871 | 0 |
| 1731196620 | 1.0210233 | 0 | 0.00 | 1.0210233 | 1.0210233 | 1.0210233 | 0 |
| 1731110220 | 1.0210233 | 0.01 | 0.85 | 1.0119642 | 1.0216531 | 1.0119642 | 0 |
| 1731023820 | 1.0124603 | -0.01 | -0.56 | 1.0182598 | 1.0184397 | 1.0103537 | 0 |
| 1730937420 | 1.0182004 | -0 | -0.17 | 1.023375 | 1.0257934 | 1.0141516 | 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
