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 | 0.0056493 | 0.0903212888108 | 6.2546716 | 6.397419 | 6.2474334 | 0 | 0 | FX |
| 4 | -0.2507602 | -3.8512836217 | 6.5110811 | 6.5374205 | 6.1915533 | 0 | 0 | FX |
| 12 | -0.437614 | -6.53356603988 | 6.6979349 | 6.7117142 | 0.04835 | 0 | 0 | FX |
| 26 | -0.3491939 | -5.28320021312 | 6.6095148 | 6.7605112 | 0.04835 | 0 | 0 | FX |
| 52 | -0.5047506 | -7.46112735098 | 6.7650715 | 36.136015 | 0.04835 | 0 | 0 | FX |
| 156 | -0.4346591 | -6.49231364395 | 6.69498 | 38.483471 | 0.04835 | 0 | 0 | FX |
| 260 | -0.4319548 | -6.45452786711 | 6.6922757 | 340.79376 | 0.04835 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 6.2651538 | -0.02 | -0.33 | 6.286247 | 6.2897206 | 6.2547833 | 0 |
| 1735171020 | 6.2856429 | -0 | -0.03 | 6.2877352 | 6.397419 | 6.2746181 | 0 |
| 1735084620 | 6.2877352 | -0 | -0.03 | 6.2897246 | 6.3125779 | 6.2633967 | 0 |
| 1734998220 | 6.2896742 | 0.02 | 0.35 | 6.2692055 | 6.3008556 | 6.2485022 | 0 |
| 1734911820 | 6.2674512 | -0 | -0.05 | 6.2705797 | 6.2826378 | 6.2595823 | 0 |
| 1734825420 | 6.2705797 | -0.02 | -0.32 | 6.2679491 | 6.2905841 | 6.2671004 | 0 |
| 1734739020 | 6.2905841 | 0.04 | 0.56 | 6.2546716 | 6.3137261 | 6.2674422 | 0 |
| 1734652620 | 6.2553241 | 0.06 | 0.95 | 6.1996922 | 6.3152658 | 6.2527142 | 0 |
| 1734566220 | 6.196197 | -0.14 | -2.26 | 6.3389581 | 6.3197003 | 6.1915533 | 0 |
| 1734479820 | 6.3394582 | -0.02 | -0.31 | 6.359006 | 6.3572415 | 6.2965 | 0 |
| 1734393420 | 6.3589561 | 0.02 | 0.31 | 6.3454632 | 6.3605018 | 6.3201794 | 0 |
| 1734307020 | 6.3394992 | 0 | 0.00 | 6.3394992 | 6.3394992 | 6.3394992 | 0 |
| 1734220620 | 6.3394992 | 0 | 0.00 | 6.3394992 | 6.3394992 | 6.3394992 | 0 |
| 1734134220 | 6.3394992 | -0.02 | -0.32 | 6.3599491 | 6.385715 | 6.3375034 | 0 |
| 1734047820 | 6.3598492 | -0.02 | -0.26 | 6.3754681 | 6.4087021 | 6.3495163 | 0 |
| 1733961420 | 6.3766669 | -0 | -0.07 | 6.3803316 | 6.3777658 | 6.3256622 | 0 |
| 1733875020 | 6.3810321 | -0.05 | -0.82 | 6.4338043 | 6.4080825 | 6.3710473 | 0 |
| 1733788620 | 6.4336544 | 0.06 | 0.92 | 6.373192 | 6.4634397 | 6.3682089 | 0 |
| 1733702220 | 6.3747857 | 0.01 | 0.14 | 6.371114 | 6.3768774 | 6.3592468 | 0 |
| 1733615820 | 6.3659206 | 0.01 | 0.09 | 6.3604476 | 6.3659206 | 6.3604476 | 0 |
| 1733529420 | 6.3604476 | -0.06 | -0.90 | 6.4195513 | 6.4137416 | 6.3415384 | 0 |
| 1733443020 | 6.4182079 | 0.02 | 0.30 | 6.3996487 | 6.4348294 | 6.3854656 | 0 |
| 1733356620 | 6.3992508 | -0.08 | -1.20 | 6.4769436 | 6.4582026 | 6.3898563 | 0 |
| 1733270220 | 6.4770934 | -0.01 | -0.12 | 6.4852598 | 6.5266565 | 6.4609843 | 0 |
| 1733183820 | 6.4848091 | -0.01 | -0.11 | 6.4925726 | 6.5339703 | 6.4380838 | 0 |
| 1733097420 | 6.4919734 | -0.02 | -0.26 | 6.5110289 | 6.514691 | 6.488678 | 0 |
| 1733011020 | 6.5086995 | -0 | -0.02 | 6.5002152 | 6.5110289 | 6.5002152 | 0 |
| 1732924620 | 6.5103018 | -0 | -0.01 | 6.5110811 | 6.5374205 | 6.4972991 | 0 |
| 1732838220 | 6.510881 | -0 | -0.04 | 6.5137823 | 6.5187355 | 6.4709573 | 0 |
| 1732751820 | 6.5134314 | 0.02 | 0.27 | 6.4965909 | 6.533183 | 6.4888712 | 0 |
| 1732665420 | 6.4960892 | 0 | 0.07 | 6.4873099 | 6.5536223 | 6.4470636 | 0 |
| 1732579020 | 6.491825 | -0.06 | -0.93 | 6.5761768 | 6.5624485 | 6.4767747 | 0 |
| 1732492620 | 6.5524547 | 0 | 0.00 | 6.5524547 | 6.5524547 | 6.5524547 | 0 |
| 1732406220 | 6.5524547 | 0 | 0.00 | 6.5524547 | 6.5524547 | 6.5524547 | 0 |
| 1732319820 | 6.5524547 | 0.03 | 0.52 | 6.5184806 | 6.5567868 | 6.4900409 | 0 |
| 1732233420 | 6.518781 | 0.01 | 0.15 | 6.5077445 | 6.5351036 | 6.4937515 | 0 |
| 1732147020 | 6.508744 | -0.01 | -0.22 | 6.5251462 | 6.5097435 | 6.4670746 | 0 |
| 1732060620 | 6.5230515 | 0.01 | 0.23 | 6.507201 | 6.5353068 | 6.4593296 | 0 |
| 1731974220 | 6.5083014 | 0.04 | 0.56 | 6.4732269 | 6.5207912 | 6.4496819 | 0 |
| 1731887820 | 6.4718251 | 0.01 | 0.19 | 6.4689211 | 6.4805369 | 6.4596937 | 0 |
| 1731801420 | 6.4596937 | -0.01 | -0.17 | 6.4621889 | 6.4596937 | 6.4596937 | 0 |
| 1731715020 | 6.4707237 | 0.03 | 0.52 | 6.4359523 | 6.4779334 | 6.4276394 | 0 |
| 1731628620 | 6.4372486 | -0.03 | -0.43 | 6.466526 | 6.495783 | 6.4229382 | 0 |
| 1731542220 | 6.4650821 | -0.01 | -0.20 | 6.478413 | 6.5134627 | 6.4292048 | 0 |
| 1731455820 | 6.4777185 | -0.05 | -0.75 | 6.5278615 | 6.5165597 | 6.4624897 | 0 |
| 1731369420 | 6.5268195 | -0.01 | -0.18 | 6.5376861 | 6.5542096 | 0.04835 | 0 |
| 1731283020 | 6.5386793 | 0.03 | 0.40 | 6.539573 | 6.5532774 | 6.5274079 | 0 |
| 1731196620 | 6.5128866 | 0 | 0.00 | 6.5128866 | 6.5128866 | 6.5128866 | 0 |
| 1731110220 | 6.5128866 | -0.07 | -1.10 | 6.5834045 | 6.5673305 | 6.4681554 | 0 |
| 1731023820 | 6.5850319 | 0.09 | 1.36 | 6.4947273 | 6.6151007 | 6.5320796 | 0 |
| 1730937420 | 6.4967055 | -0.01 | -0.08 | 6.4994341 | 6.5221254 | 6.3871236 | 0 |
| 1730851020 | 6.5017837 | 0.02 | 0.28 | 6.4825262 | 6.5413621 | 6.485875 | 0 |
| 1730764620 | 6.4838556 | 1.28 | 24.70 | 6.4798829 | 6.4911424 | 5.199456 | 0 |
| 1730678220 | 5.199456 | 0 | 0.00 | 5.199456 | 5.199456 | 5.199456 | 0 |
| 1730591820 | 5.199456 | -1.27 | -19.57 | 5.199456 | 5.199456 | 5.199456 | 0 |
| 1730505420 | 6.4644968 | -0.01 | -0.20 | 6.4756826 | 6.4794373 | 6.4440444 | 0 |
| 1730419020 | 6.4773566 | 0.01 | 0.09 | 6.4720392 | 6.4852342 | 6.4301334 | 0 |
| 1730332620 | 6.4714484 | 0.01 | 0.11 | 6.4622547 | 6.508127 | 6.436681 | 0 |
| 1730246220 | 6.4642251 | -0.02 | -0.29 | 6.4835655 | 6.4958603 | 6.4497799 | 0 |
| 1730159820 | 6.4831715 | -0.05 | -0.78 | 6.5338602 | 6.5417764 | 6.478345 | 0 |
| 1730073420 | 6.5343055 | -0 | -0.04 | 6.5504843 | 6.556273 | 6.5322769 | 0 |
| 1729986960 | 6.5368288 | 0 | 0.00 | 6.5368288 | 6.5368288 | 6.5368288 | 0 |
| 1729900620 | 6.5368288 | -0.01 | -0.15 | 6.5466779 | 6.5644109 | 6.5170144 | 0 |
| 1729814220 | 6.5464312 | -0.02 | -0.28 | 6.5646746 | 6.5929669 | 6.5414972 | 0 |
| 1729727820 | 6.5646747 | -0.05 | -0.75 | 6.6115793 | 6.6335963 | 6.5438941 | 0 |
| 1729641420 | 6.6141522 | 0.03 | 0.42 | 6.5872976 | 6.6551346 | 6.6082149 | 0 |
| 1729555020 | 6.586654 | -0.04 | -0.64 | 6.6294677 | 6.6429018 | 6.5848224 | 0 |
| 1729468620 | 6.6288752 | 0 | 0.04 | 6.6263959 | 6.6309487 | 6.6150517 | 0 |
| 1729382220 | 6.6263959 | -0.04 | -0.59 | 6.6251696 | 6.6653915 | 6.6204824 | 0 |
| 1729295820 | 6.6653915 | 0.03 | 0.42 | 6.6393036 | 6.678307 | 6.6324626 | 0 |
| 1729209420 | 6.6377179 | 0.06 | 0.96 | 6.5747265 | 6.642673 | 6.5929489 | 0 |
| 1729123020 | 6.5745292 | 0 | 0.07 | 6.5654552 | 6.6018916 | 6.5454952 | 0 |
| 1729036620 | 6.5696831 | -0.02 | -0.36 | 6.5949215 | 6.6207884 | 6.5696831 | 0 |
| 1728950220 | 6.5934016 | -0.01 | -0.08 | 6.5979515 | 6.6234787 | 6.5708483 | 0 |
| 1728863820 | 6.5985397 | -0.02 | -0.30 | 6.6109902 | 6.6203525 | 6.590893 | 0 |
| 1728777420 | 6.6183428 | 0 | 0.00 | 6.6183428 | 6.6183428 | 6.6183428 | 0 |
| 1728691020 | 6.6183428 | -0.01 | -0.14 | 6.6293242 | 6.6425506 | 6.5978424 | 0 |
| 1728604620 | 6.6275541 | 0.02 | 0.33 | 6.6048992 | 6.6328642 | 6.5825832 | 0 |
| 1728518220 | 6.6059319 | -0 | -0.03 | 6.6079654 | 6.6319295 | 6.5801966 | 0 |
| 1728431820 | 6.6080635 | -0.03 | -0.42 | 6.6360808 | 6.6196339 | 6.5902176 | 0 |
| 1728345420 | 6.6359826 | -0.04 | -0.64 | 6.6754021 | 6.6967641 | 6.6233117 | 0 |
| 1728259020 | 6.6786432 | 0 | 0.06 | 6.6765807 | 6.6865005 | 6.6653351 | 0 |
| 1728172620 | 6.6747146 | 0 | 0.00 | 6.7059372 | 6.7059372 | 6.6747146 | 0 |
| 1728086220 | 6.6747146 | -0.02 | -0.34 | 6.6979349 | 6.7117142 | 6.6281376 | 0 |
| 1727999820 | 6.6976416 | -0.02 | -0.32 | 6.7157892 | 6.7247467 | 6.6751281 | 0 |
| 1727913420 | 6.7189112 | 0.01 | 0.11 | 6.7116914 | 6.7585676 | 6.705955 | 0 |
| 1727827020 | 6.7116914 | 0.01 | 0.12 | 6.7031731 | 6.7605112 | 6.6875597 | 0 |
| 1727740620 | 6.7035124 | -0 | -0.04 | 6.7075351 | 6.7327446 | 6.6873731 | 0 |
| 1727654220 | 6.706275 | 0.01 | 0.11 | 6.7022038 | 6.711897 | 6.6864038 | 0 |
| 1727567760 | 6.699005 | 0 | 0.00 | 6.699005 | 6.699005 | 6.699005 | 0 |
| 1727481360 | 6.699005 | 0.03 | 0.48 | 6.6659052 | 6.72678 | 6.6338419 | 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
