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 | 0.0064416 | 1.16495878626 | 0.5529466 | 0.5605 | 0.5508841 | 0 | 0 | FX |
| 4 | -0.0126067 | -2.20398818241 | 0.5719949 | 0.5764 | 0.5508841 | 0 | 0 | FX |
| 12 | 0.0010445 | 0.187071153485 | 0.5583437 | 0.5764 | 0.5506595 | 0 | 0 | FX |
| 26 | -0.0099674 | -1.75064581783 | 0.5693556 | 0.5871 | 0.5506595 | 0 | 0 | FX |
| 52 | -0.0200468 | -3.45971506726 | 0.579435 | 0.6178382 | 0.5365974 | 0 | 0 | FX |
| 156 | -0.1171618 | -17.3175375065 | 0.67655 | 0.7095 | 0.5365974 | 0 | 0 | FX |
| 260 | -0.0251618 | -4.30447352664 | 0.58455 | 0.7259932 | 0.293712 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742083020 | 0.5587811 | -0.001419 | -0.25 | 0.5602 | 0.5602 | 0.558745 | 0 |
| 1741996620 | 0.5602 | 0.005285 | 0.95 | 0.554845 | 0.5605 | 0.5558999 | 0 |
| 1741910220 | 0.554915 | -0.002992 | -0.54 | 0.5580861 | 0.55731 | 0.5537 | 0 |
| 1741823820 | 0.5579074 | 0.0017182 | 0.31 | 0.556285 | 0.558105 | 0.5538999 | 0 |
| 1741737420 | 0.5561892 | 0.0036192 | 0.65 | 0.55261 | 0.5568 | 0.5508841 | 0 |
| 1741651020 | 0.55257 | -0.002236 | -0.40 | 0.5529466 | 0.5566 | 0.5517 | 0 |
| 1741564620 | 0.5548064 | 0 | 0.00 | 0.5548064 | 0.5548064 | 0.5548064 | 0 |
| 1741478220 | 0.5548064 | 0 | 0.00 | 0.5548064 | 0.5548064 | 0.5548064 | 0 |
| 1741391820 | 0.5548064 | -0.004569 | -0.82 | 0.5592445 | 0.5566 | 0.5514644 | 0 |
| 1741305420 | 0.559375 | -0.005147 | -0.91 | 0.5644519 | 0.5657 | 0.5587 | 0 |
| 1741219020 | 0.5645223 | 0.0068623 | 1.23 | 0.557795 | 0.5651 | 0.5558 | 0 |
| 1741132620 | 0.55766 | 0.0002505 | 0.04 | 0.5575 | 0.559 | 0.5512856 | 0 |
| 1741046220 | 0.5574095 | -0.004085 | -0.73 | 0.5614161 | 0.5617 | 0.556111 | 0 |
| 1740959820 | 0.561495 | 0.000695 | 0.12 | 0.5608 | 0.56179 | 0.5594146 | 0 |
| 1740873420 | 0.5608 | 0 | 0.00 | 0.5608 | 0.5608 | 0.5608 | 0 |
| 1740787020 | 0.5608 | -0.000102 | -0.02 | 0.561025 | 0.5616 | 0.5584931 | 0 |
| 1740700620 | 0.5609018 | -0.003493 | -0.62 | 0.5642995 | 0.5664599 | 0.560545 | 0 |
| 1740614220 | 0.564395 | -0.00246 | -0.43 | 0.566825 | 0.5669 | 0.5630873 | 0 |
| 1740527820 | 0.566855 | -0.0019 | -0.33 | 0.568855 | 0.5704 | 0.5638932 | 0 |
| 1740441420 | 0.568755 | -0.00186 | -0.33 | 0.57225 | 0.5732 | 0.5686554 | 0 |
| 1740355020 | 0.5706154 | 0 | 0.00 | 0.5706154 | 0.5706154 | 0.5706154 | 0 |
| 1740268620 | 0.5706154 | 0 | 0.00 | 0.5706154 | 0.5706154 | 0.5706154 | 0 |
| 1740182220 | 0.5706154 | -0.004395 | -0.76 | 0.575105 | 0.575 | 0.5697602 | 0 |
| 1740095820 | 0.57501 | 0.001475 | 0.26 | 0.573555 | 0.5764 | 0.574 | 0 |
| 1740009420 | 0.573535 | -0.0005 | -0.09 | 0.5740378 | 0.5759 | 0.5725 | 0 |
| 1739923020 | 0.5740347 | 0.0014347 | 0.25 | 0.5725267 | 0.5746272 | 0.571825 | 0 |
| 1739836620 | 0.5726 | 0.0014975 | 0.26 | 0.5719949 | 0.5741 | 0.5719999 | 0 |
| 1739750220 | 0.5711025 | 0 | 0.00 | 0.5711025 | 0.5711025 | 0.5711025 | 0 |
| 1739663820 | 0.5711025 | 0 | 0.00 | 0.5711025 | 0.5711025 | 0.5711025 | 0 |
| 1739577420 | 0.5711025 | 0.0005125 | 0.09 | 0.5706096 | 0.5733 | 0.5703464 | 0 |
| 1739491020 | 0.57059 | -0.003195 | -0.56 | 0.57389 | 0.5741 | 0.5676 | 0 |
| 1739404620 | 0.573785 | -0.001235 | -0.21 | 0.574925 | 0.5750529 | 0.5703 | 0 |
| 1739318220 | 0.57502 | 0.00357 | 0.62 | 0.571495 | 0.5753104 | 0.5716 | 0 |
| 1739231820 | 0.57145 | 0.0007747 | 0.14 | 0.5700938 | 0.5728616 | 0.5705 | 0 |
| 1739145420 | 0.5706753 | 0 | 0.00 | 0.5706753 | 0.5706753 | 0.5706753 | 0 |
| 1739059020 | 0.5706753 | 0 | 0.00 | 0.5706753 | 0.5706753 | 0.5706753 | 0 |
| 1738972620 | 0.5706753 | 0.0020753 | 0.36 | 0.56863 | 0.5717863 | 0.5689 | 0 |
| 1738886220 | 0.5686 | 0.002105 | 0.37 | 0.566555 | 0.5689999 | 0.5652 | 0 |
| 1738799820 | 0.566495 | 0.00056 | 0.10 | 0.566055 | 0.5679 | 0.5655 | 0 |
| 1738713420 | 0.565935 | -0.000965 | -0.17 | 0.5669125 | 0.5669 | 0.5631261 | 0 |
| 1738627020 | 0.5669 | 0.004565 | 0.81 | 0.5621331 | 0.5679083 | 0.5602961 | 0 |
| 1738540620 | 0.562335 | -0.005307 | -0.93 | 0.5677728 | 0.5684182 | 0.5619499 | 0 |
| 1738454220 | 0.5676419 | 0 | 0.00 | 0.5676419 | 0.5676419 | 0.5676419 | 0 |
| 1738367820 | 0.5676419 | 0.0023555 | 0.42 | 0.5651724 | 0.5685412 | 0.5633038 | 0 |
| 1738281420 | 0.5652864 | -0.000244 | -0.04 | 0.565465 | 0.5671 | 0.5634907 | 0 |
| 1738195020 | 0.56553 | 7.2E-5 | 0.01 | 0.5653228 | 0.566135 | 0.5633 | 0 |
| 1738108620 | 0.5654584 | -0.000817 | -0.14 | 0.5661342 | 0.5671 | 0.5634 | 0 |
| 1738022220 | 0.5662757 | -0.005791 | -1.01 | 0.5707382 | 0.5707 | 0.5647 | 0 |
| 1737935820 | 0.5720663 | 0 | 0.00 | 0.5720663 | 0.5720663 | 0.5720663 | 0 |
| 1737849420 | 0.5720663 | 0 | 0.00 | 0.5720663 | 0.5720663 | 0.5720663 | 0 |
| 1737763020 | 0.5720663 | 0.002028 | 0.36 | 0.570115 | 0.573 | 0.5708 | 0 |
| 1737676620 | 0.5700383 | 0.0014986 | 0.26 | 0.56862 | 0.5712 | 0.5676 | 0 |
| 1737590220 | 0.5685397 | 0.0007747 | 0.14 | 0.567965 | 0.5703669 | 0.5669999 | 0 |
| 1737503820 | 0.567765 | -0.001338 | -0.24 | 0.56913 | 0.5691 | 0.5656456 | 0 |
| 1737417420 | 0.5691032 | 0.0024632 | 0.43 | 0.566825 | 0.5708 | 0.5659999 | 0 |
| 1737331020 | 0.56664 | 0.0002688 | 0.05 | 0.5663712 | 0.5680451 | 0.5658154 | 0 |
| 1737244620 | 0.5663712 | -0.000929 | -0.16 | 0.5673 | 0.5673781 | 0.5663712 | 0 |
| 1737158220 | 0.5673 | 0.0014206 | 0.25 | 0.5658036 | 0.5684805 | 0.5635838 | 0 |
| 1737071820 | 0.5658794 | -0.002901 | -0.51 | 0.5687548 | 0.5675966 | 0.5645 | 0 |
| 1736985420 | 0.5687807 | 0.003873 | 0.69 | 0.5649474 | 0.5689506 | 0.5638382 | 0 |
| 1736899020 | 0.5649077 | -0.00209 | -0.37 | 0.5669921 | 0.5676889 | 0.5642119 | 0 |
| 1736812620 | 0.5669978 | 0.0027678 | 0.49 | 0.5643199 | 0.5678 | 0.5626 | 0 |
| 1736726220 | 0.56423 | 0.0013033 | 0.23 | 0.5629267 | 0.5645453 | 0.56288 | 0 |
| 1736639820 | 0.5629267 | -4.6E-5 | -0.01 | 0.5629723 | 0.5630887 | 0.5629267 | 0 |
| 1736553420 | 0.5629723 | -0.001599 | -0.28 | 0.5646 | 0.5663 | 0.5626939 | 0 |
| 1736467020 | 0.5645712 | -0.001313 | -0.23 | 0.5659351 | 0.5660529 | 0.5634677 | 0 |
| 1736380620 | 0.5658841 | -0.001156 | -0.20 | 0.56709 | 0.5681 | 0.5643 | 0 |
| 1736294220 | 0.56704 | 0.0022903 | 0.41 | 0.5646 | 0.5699588 | 0.5658 | 0 |
| 1736207820 | 0.5647497 | -0.00087 | -0.15 | 0.565745 | 0.5682 | 0.5639893 | 0 |
| 1736121420 | 0.56562 | 0.0022592 | 0.40 | 0.5633608 | 0.5663795 | 0.5633608 | 0 |
| 1736035020 | 0.5633608 | -0.000267 | -0.05 | 0.5636274 | 0.5648997 | 0.5633608 | 0 |
| 1735948620 | 0.5636274 | -0.001929 | -0.34 | 0.565591 | 0.5672 | 0.5629354 | 0 |
| 1735862220 | 0.5655563 | 0.0032763 | 0.58 | 0.5622015 | 0.5670437 | 0.5612 | 0 |
| 1735775820 | 0.56228 | 0.0005217 | 0.09 | 0.5621 | 0.5624202 | 0.55998 | 0 |
| 1735689420 | 0.5617583 | 0 | 0.00 | 0.5617583 | 0.5617583 | 0.5617583 | 0 |
| 1735603020 | 0.5617583 | 0.0003833 | 0.07 | 0.5613943 | 0.5642 | 0.5609755 | 0 |
| 1735516620 | 0.561375 | 0.0010802 | 0.19 | 0.5602948 | 0.562015 | 0.5596106 | 0 |
| 1735430220 | 0.5602948 | 9.5E-5 | 0.02 | 0.5602 | 0.5607848 | 0.5602 | 0 |
| 1735343760 | 0.5602 | 0.00083 | 0.15 | 0.55946 | 0.5612181 | 0.5581 | 0 |
| 1735257420 | 0.55937 | -0.00217 | -0.39 | 0.5615854 | 0.5620394 | 0.5586 | 0 |
| 1735171020 | 0.56154 | -6.0E-5 | -0.01 | 0.5617 | 0.5711657 | 0.5506595 | 0 |
| 1735084620 | 0.5616 | 0.000567 | 0.10 | 0.56102 | 0.5627147 | 0.559585 | 0 |
| 1734998220 | 0.561033 | 0.0026419 | 0.47 | 0.5585286 | 0.5621447 | 0.5584 | 0 |
| 1734911820 | 0.5583911 | 4.7E-5 | 0.01 | 0.5583437 | 0.5623899 | 0.557305 | 0 |
| 1734825420 | 0.5583437 | -0.000156 | -0.03 | 0.5585 | 0.5588566 | 0.5583437 | 0 |
| 1734739020 | 0.5585 | -0.0017 | -0.30 | 0.560155 | 0.5607299 | 0.5564 | 0 |
| 1734652620 | 0.5602 | 0.0007114 | 0.13 | 0.5597299 | 0.5627 | 0.5588983 | 0 |
| 1734566220 | 0.5594886 | -0.006137 | -1.08 | 0.5656822 | 0.5655 | 0.5591475 | 0 |
| 1734479820 | 0.5656253 | -0.00447 | -0.78 | 0.5700782 | 0.5698086 | 0.5619 | 0 |
| 1734393420 | 0.570095 | 0.002795 | 0.49 | 0.5678256 | 0.5704 | 0.5663783 | 0 |
| 1734307020 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 0 |
| 1734220620 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 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
