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 | -1.7E-6 | -0.12133323817 | 0.0014011 | 0.0014018 | 0.0013914 | 0 | 0 | FX |
| 4 | 2.5E-6 | 0.178967714224 | 0.0013969 | 0.0014163 | 0.0013874 | 0 | 0 | FX |
| 12 | -1.25E-5 | -0.885331822367 | 0.0014119 | 0.0014163 | 0.0013819 | 0 | 0 | FX |
| 26 | -9.05E-5 | -6.07423317001 | 0.0014899 | 0.0015038 | 0.0013819 | 0 | 0 | FX |
| 52 | -0.000246 | -14.9507718488 | 0.0016454 | 0.0016646 | 0.0013819 | 0 | 0 | FX |
| 156 | -0.0109224 | -88.6428930838 | 0.0123218 | 13.718769 | 0.0013819 | 0 | 0 | FX |
| 260 | -0.0203672 | -93.5708838312 | 0.0217666 | 13.718769 | 0.0013819 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 0.0013994 | 0 | 0.00 | 0.0013994 | 0.0014018 | 0.0013994 | 0 |
| 1735948620 | 0.0013994 | 3.0E-6 | 0.21 | 0.0013961 | 0.0014009 | 0.001394 | 0 |
| 1735862220 | 0.0013961 | 2.0E-6 | 0.14 | 0.0013946 | 0.0013999 | 0.001394 | 0 |
| 1735775820 | 0.0013944 | 3.0E-6 | 0.22 | 0.0013956 | 0.0013969 | 0.0013942 | 0 |
| 1735689420 | 0.0013919 | 0 | 0.00 | 0.0013919 | 0.0013919 | 0.0013919 | 0 |
| 1735603020 | 0.0013919 | -7.0E-6 | -0.50 | 0.0013983 | 0.0014008 | 0.0013914 | 0 |
| 1735516620 | 0.0013985 | -3.0E-6 | -0.21 | 0.0014011 | 0.0014011 | 0.0013983 | 0 |
| 1735430220 | 0.0014011 | 0 | 0.00 | 0.0014011 | 0.0014011 | 0.0013988 | 0 |
| 1735343760 | 0.0014011 | -7.0E-6 | -0.50 | 0.0014078 | 0.0014065 | 0.0013969 | 0 |
| 1735257420 | 0.001408 | 8.0E-6 | 0.57 | 0.0013995 | 0.0014088 | 0.0014002 | 0 |
| 1735171020 | 0.0013996 | -7.0E-7 | -0.05 | 0.0014003 | 0.0014018 | 0.0013963 | 0 |
| 1735084620 | 0.0014003 | -8.0E-7 | -0.06 | 0.0014013 | 0.0014057 | 0.0013963 | 0 |
| 1734998220 | 0.0014011 | -1.0E-5 | -0.71 | 0.0014108 | 0.0014119 | 0.0013984 | 0 |
| 1734911820 | 0.0014109 | 1.0E-6 | 0.07 | 0.0014099 | 0.0014138 | 0.0014099 | 0 |
| 1734825420 | 0.0014099 | 5.0E-6 | 0.36 | 0.0014046 | 0.0014099 | 0.0014046 | 0 |
| 1734739020 | 0.0014046 | -5.0E-6 | -0.35 | 0.0014093 | 0.0014115 | 0.001402 | 0 |
| 1734652620 | 0.0014093 | -5.0E-6 | -0.35 | 0.0014141 | 0.0014128 | 0.0014032 | 0 |
| 1734566220 | 0.0014148 | 1.3E-5 | 0.93 | 0.0014024 | 0.0014162 | 0.0013999 | 0 |
| 1734479820 | 0.0014022 | 8.0E-6 | 0.57 | 0.0013938 | 0.0014032 | 0.001396 | 0 |
| 1734393420 | 0.0013938 | -4.0E-6 | -0.29 | 0.0013998 | 0.0014011 | 0.0013929 | 0 |
| 1734307020 | 0.0013976 | 0 | 0.00 | 0.0013976 | 0.0013976 | 0.0013976 | 0 |
| 1734220620 | 0.0013976 | 0 | 0.00 | 0.0013976 | 0.0013976 | 0.0013976 | 0 |
| 1734134220 | 0.0013976 | 1.0E-6 | 0.07 | 0.0013965 | 0.0013996 | 0.0013953 | 0 |
| 1734047820 | 0.0013963 | 5.0E-6 | 0.36 | 0.0013912 | 0.0013972 | 0.0013893 | 0 |
| 1733961420 | 0.0013914 | -3.0E-6 | -0.22 | 0.0013948 | 0.0013966 | 0.0013886 | 0 |
| 1733875020 | 0.0013949 | -3.0E-7 | -0.02 | 0.0013954 | 0.0013974 | 0.0013927 | 0 |
| 1733788620 | 0.0013952 | 1.0E-7 | 0.01 | 0.0013948 | 0.0013995 | 0.0013874 | 0 |
| 1733702220 | 0.0013951 | -2.0E-6 | -0.14 | 0.0013969 | 0.0013965 | 0.0013944 | 0 |
| 1733615820 | 0.0013969 | 0 | 0.00 | 0.0013969 | 0.0013969 | 0.001395 | 0 |
| 1733529420 | 0.0013969 | 1.2E-5 | 0.87 | 0.0013851 | 0.0013985 | 0.0013856 | 0 |
| 1733443020 | 0.0013852 | -5.0E-6 | -0.36 | 0.0013901 | 0.0013904 | 0.0013819 | 0 |
| 1733356620 | 0.0013898 | -5.0E-7 | -0.04 | 0.0013903 | 0.0013917 | 0.0013874 | 0 |
| 1733270220 | 0.0013903 | 2.0E-6 | 0.14 | 0.0013887 | 0.0013908 | 0.0013849 | 0 |
| 1733183820 | 0.0013884 | 3.0E-6 | 0.22 | 0.0013858 | 0.0013933 | 0.0013843 | 0 |
| 1733097420 | 0.0013855 | -3.0E-6 | -0.22 | 0.0013886 | 0.0013893 | 0.001385 | 0 |
| 1733011020 | 0.0013886 | 4.0E-6 | 0.29 | 0.0013851 | 0.0013886 | 0.0013851 | 0 |
| 1732924620 | 0.0013851 | -2.0E-6 | -0.14 | 0.0013875 | 0.0013916 | 0.0013839 | 0 |
| 1732838220 | 0.0013875 | -4.0E-6 | -0.29 | 0.0013915 | 0.0013917 | 0.0013872 | 0 |
| 1732751820 | 0.0013915 | -4.0E-6 | -0.29 | 0.0013948 | 0.0013976 | 0.0013902 | 0 |
| 1732665420 | 0.0013952 | -5.0E-6 | -0.36 | 0.0014005 | 0.0014051 | 0.0013949 | 0 |
| 1732579020 | 0.0013999 | 7.0E-6 | 0.50 | 0.0013962 | 0.0014026 | 0.001386 | 0 |
| 1732492620 | 0.0013926 | 0 | 0.00 | 0.0013926 | 0.0013926 | 0.0013926 | 0 |
| 1732406220 | 0.0013926 | 0 | 0.00 | 0.0013926 | 0.0013926 | 0.0013926 | 0 |
| 1732319820 | 0.0013926 | 3.0E-7 | 0.02 | 0.0013927 | 0.0013967 | 0.0013902 | 0 |
| 1732233420 | 0.0013923 | -9.0E-7 | -0.06 | 0.0013929 | 0.001394 | 0.0013878 | 0 |
| 1732147020 | 0.0013932 | 3.0E-7 | 0.02 | 0.0013927 | 0.0013975 | 0.0013926 | 0 |
| 1732060620 | 0.0013929 | -1.1E-5 | -0.78 | 0.0014044 | 0.0014058 | 0.0013927 | 0 |
| 1731974220 | 0.001404 | -7.0E-6 | -0.50 | 0.0014112 | 0.0014124 | 0.0014025 | 0 |
| 1731887820 | 0.0014107 | -2.0E-6 | -0.14 | 0.0014125 | 0.0014125 | 0.0014097 | 0 |
| 1731801420 | 0.0014125 | 0 | 0.00 | 0.0014125 | 0.0014125 | 0.0014061 | 0 |
| 1731715020 | 0.0014125 | 1.1E-5 | 0.78 | 0.0014021 | 0.0014129 | 0.0014045 | 0 |
| 1731628620 | 0.0014015 | -3.0E-7 | -0.02 | 0.0014016 | 0.0014051 | 0.0013989 | 0 |
| 1731542220 | 0.0014018 | 4.0E-6 | 0.29 | 0.0013977 | 0.0014027 | 0.001396 | 0 |
| 1731455820 | 0.0013976 | 3.0E-6 | 0.22 | 0.001394 | 0.001399 | 0.0013953 | 0 |
| 1731369420 | 0.0013943 | 4.0E-6 | 0.29 | 0.0013907 | 0.0014034 | 0.0013911 | 0 |
| 1731283020 | 0.0013906 | -9.0E-6 | -0.64 | 0.0013913 | 0.0013913 | 0.001389 | 0 |
| 1731196620 | 0.0013998 | 0 | 0.00 | 0.0013998 | 0.0013998 | 0.0013998 | 0 |
| 1731110220 | 0.0013998 | 5.0E-6 | 0.36 | 0.0013956 | 0.0014015 | 0.0013967 | 0 |
| 1731023820 | 0.0013952 | -9.0E-6 | -0.64 | 0.001405 | 0.0013998 | 0.0013929 | 0 |
| 1730937420 | 0.0014044 | 1.2E-5 | 0.86 | 0.0013936 | 0.001406 | 0.0013985 | 0 |
| 1730851020 | 0.0013929 | -7.0E-6 | -0.50 | 0.0014003 | 0.0014003 | 0.0013923 | 0 |
| 1730764620 | 0.0014003 | -6.0E-6 | -0.43 | 0.0014064 | 0.001408 | 0.0013982 | 0 |
| 1730678220 | 0.0014062 | 2.0E-6 | 0.14 | 0.0014038 | 0.0014091 | 0.0014038 | 0 |
| 1730591820 | 0.0014038 | -4.0E-6 | -0.28 | 0.001408 | 0.001408 | 0.0014038 | 0 |
| 1730505420 | 0.001408 | 1.0E-6 | 0.07 | 0.001407 | 0.0014096 | 0.001404 | 0 |
| 1730419020 | 0.001407 | 4.0E-7 | 0.03 | 0.0014068 | 0.0014089 | 0.0014034 | 0 |
| 1730332620 | 0.0014066 | -2.0E-6 | -0.14 | 0.0014086 | 0.0014108 | 0.0014051 | 0 |
| 1730246220 | 0.0014085 | 2.0E-6 | 0.14 | 0.0014066 | 0.0014101 | 0.0014051 | 0 |
| 1730159820 | 0.0014066 | -1.0E-7 | -0.01 | 0.0014068 | 0.001411 | 0.0014051 | 0 |
| 1730073420 | 0.0014067 | -3.0E-6 | -0.21 | 0.0014101 | 0.0014101 | 0.0014051 | 0 |
| 1729986960 | 0.0014101 | 0 | 0.00 | 0.0014101 | 0.0014101 | 0.0014101 | 0 |
| 1729900620 | 0.0014101 | 4.0E-6 | 0.28 | 0.0014059 | 0.0014108 | 0.0014041 | 0 |
| 1729814220 | 0.0014061 | 6.0E-7 | 0.04 | 0.0014057 | 0.0014074 | 0.0014019 | 0 |
| 1729727820 | 0.0014055 | 8.0E-7 | 0.06 | 0.0014046 | 0.0014076 | 0.0014018 | 0 |
| 1729641420 | 0.0014047 | -2.0E-6 | -0.14 | 0.001407 | 0.0014071 | 0.0014039 | 0 |
| 1729555020 | 0.001407 | -3.0E-6 | -0.21 | 0.0014101 | 0.0014104 | 0.0014054 | 0 |
| 1729468620 | 0.0014101 | -2.0E-7 | -0.01 | 0.0014103 | 0.0014107 | 0.0014088 | 0 |
| 1729382220 | 0.0014103 | 3.0E-6 | 0.21 | 0.0014074 | 0.0014103 | 0.0014074 | 0 |
| 1729295820 | 0.0014074 | 9.0E-7 | 0.06 | 0.0014068 | 0.0014085 | 0.0014055 | 0 |
| 1729209420 | 0.0014065 | 3.0E-6 | 0.21 | 0.001403 | 0.0014074 | 0.0014036 | 0 |
| 1729123020 | 0.0014032 | -4.0E-6 | -0.28 | 0.0014072 | 0.0014081 | 0.0014021 | 0 |
| 1729036620 | 0.0014069 | -2.0E-6 | -0.14 | 0.0014083 | 0.001412 | 0.0014058 | 0 |
| 1728950220 | 0.0014085 | -4.0E-6 | -0.28 | 0.0014125 | 0.0014158 | 0.0014044 | 0 |
| 1728863820 | 0.001412 | 1.0E-7 | 0.01 | 0.0014119 | 0.0014129 | 0.0014114 | 0 |
| 1728777420 | 0.0014119 | 0 | 0.00 | 0.0014119 | 0.0014119 | 0.0014119 | 0 |
| 1728691020 | 0.0014119 | 2.0E-6 | 0.14 | 0.0014101 | 0.0014139 | 0.0014083 | 0 |
| 1728604620 | 0.0014101 | 4.0E-6 | 0.28 | 0.0014065 | 0.001413 | 0.0014058 | 0 |
| 1728518220 | 0.0014063 | 5.0E-6 | 0.36 | 0.0014017 | 0.0014073 | 0.0014009 | 0 |
| 1728431820 | 0.0014014 | 4.0E-6 | 0.29 | 0.0013972 | 0.0014028 | 0.0013972 | 0 |
| 1728345420 | 0.0013973 | 7.0E-6 | 0.50 | 0.0013903 | 0.0014 | 0.0013898 | 0 |
| 1728259020 | 0.0013903 | 9.0E-7 | 0.06 | 0.0013894 | 0.0013904 | 0.001388 | 0 |
| 1728172620 | 0.0013894 | 0 | 0.00 | 0.0013894 | 0.0013894 | 0.0013894 | 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
