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 | -0.001365 | -0.156481964451 | 0.872305 | 0.8757 | 0.8684 | 0 | 0 | FX |
| 4 | 0.00212 | 0.244009115812 | 0.86882 | 0.882885 | 0.8658 | 0 | 0 | FX |
| 12 | 0.001355 | 0.155821455062 | 0.869585 | 0.8918 | 0.8637 | 0 | 0 | FX |
| 26 | -0.02795 | -3.10939047047 | 0.89889 | 0.91441 | 0.840405 | 0 | 0 | FX |
| 52 | -0.0186725 | -2.09894757549 | 0.8896125 | 0.91441 | 0.840405 | 0 | 0 | FX |
| 156 | -0.09963 | -10.2651019504 | 0.97057 | 5.0475455 | 0.0844712 | 0 | 0 | FX |
| 260 | -0.0608 | -6.5254255479 | 0.93174 | 5.0475455 | 0.0844712 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.8708 | -0.00108 | -0.12 | 0.87206 | 0.8753 | 0.8684 | 0 |
| 1733097420 | 0.87188 | -0.001248 | -0.14 | 0.8731279 | 0.8741409 | 0.870015 | 0 |
| 1733011020 | 0.8731279 | 0.0010801 | 0.12 | 0.8723599 | 0.8731279 | 0.8720478 | 0 |
| 1732924620 | 0.8720478 | -0.000752 | -0.09 | 0.872865 | 0.8741 | 0.8687 | 0 |
| 1732838220 | 0.8728 | 0.0015 | 0.17 | 0.87121 | 0.8752 | 0.8703 | 0 |
| 1732751820 | 0.8713 | -0.00016 | -0.02 | 0.871285 | 0.8729 | 0.8689 | 0 |
| 1732665420 | 0.87146 | -0.00103 | -0.12 | 0.872305 | 0.8757 | 0.8695 | 0 |
| 1732579020 | 0.87249 | -0.003808 | -0.43 | 0.878245 | 0.878 | 0.8707 | 0 |
| 1732492620 | 0.8762981 | 0 | 0.00 | 0.8762981 | 0.8762981 | 0.8762981 | 0 |
| 1732406220 | 0.8762981 | 0 | 0.00 | 0.8762981 | 0.8762981 | 0.8762981 | 0 |
| 1732319820 | 0.8762981 | -0.000342 | -0.04 | 0.876545 | 0.8772244 | 0.8734 | 0 |
| 1732233420 | 0.87664 | 0.00229 | 0.26 | 0.8741 | 0.8788 | 0.8736 | 0 |
| 1732147020 | 0.87435 | 8.5E-5 | 0.01 | 0.874515 | 0.8748 | 0.8711 | 0 |
| 1732060620 | 0.874265 | 0.00341 | 0.39 | 0.870745 | 0.8752 | 0.8693 | 0 |
| 1731974220 | 0.870855 | 0.003195 | 0.37 | 0.86773 | 0.8751 | 0.8671 | 0 |
| 1731887820 | 0.86766 | -0.000254 | -0.03 | 0.8679139 | 0.8702688 | 0.8664611 | 0 |
| 1731801420 | 0.8679139 | 1.0E-6 | 0.00 | 0.8679139 | 0.8679139 | 0.8678796 | 0 |
| 1731715020 | 0.8679129 | -0.001157 | -0.13 | 0.86882 | 0.8713 | 0.8658 | 0 |
| 1731628620 | 0.86907 | -0.00284 | -0.33 | 0.8719 | 0.8717 | 0.8675 | 0 |
| 1731542220 | 0.87191 | -0.00228 | -0.26 | 0.8743 | 0.8751 | 0.8689 | 0 |
| 1731455820 | 0.87419 | -0.00256 | -0.29 | 0.87691 | 0.8769 | 0.8728 | 0 |
| 1731369420 | 0.87675 | 0.00252 | 0.29 | 0.87411 | 0.8778 | 0.8748 | 0 |
| 1731283020 | 0.87423 | 0.0016402 | 0.19 | 0.8759453 | 0.8765708 | 0.870905 | 0 |
| 1731196620 | 0.8725898 | 0 | 0.00 | 0.8725898 | 0.8725898 | 0.8725898 | 0 |
| 1731110220 | 0.8725898 | -0.0092 | -1.04 | 0.88157 | 0.8805 | 0.871 | 0 |
| 1731023820 | 0.88179 | 0.00607 | 0.69 | 0.8754 | 0.882885 | 0.8784 | 0 |
| 1730937420 | 0.87572 | 0.00319 | 0.37 | 0.87195 | 0.8783 | 0.869345 | 0 |
| 1730851020 | 0.87253 | 0.0035749 | 0.41 | 0.86882 | 0.8746 | 0.8697 | 0 |
| 1730764620 | 0.8689551 | -0.002445 | -0.28 | 0.87151 | 0.8705 | 0.8676 | 0 |
| 1730678220 | 0.8714 | 0.0003349 | 0.04 | 0.8710651 | 0.87477 | 0.8673421 | 0 |
| 1730591820 | 0.8710651 | 0.0012484 | 0.14 | 0.8698121 | 0.8710651 | 0.8698121 | 0 |
| 1730505420 | 0.8698167 | 0.0017467 | 0.20 | 0.8678852 | 0.8724 | 0.868 | 0 |
| 1730419020 | 0.86807 | -0.00094 | -0.11 | 0.869035 | 0.8703 | 0.8655 | 0 |
| 1730332620 | 0.86901 | 0.00074 | 0.09 | 0.8684 | 0.8721 | 0.8664 | 0 |
| 1730246220 | 0.86827 | -0.00221 | -0.25 | 0.87053 | 0.8714 | 0.8671 | 0 |
| 1730159820 | 0.87048 | -0.0034 | -0.39 | 0.87382 | 0.8741 | 0.8699 | 0 |
| 1730073420 | 0.87388 | 0.0010288 | 0.12 | 0.8728512 | 0.8748002 | 0.8691853 | 0 |
| 1729986960 | 0.8728512 | 0 | 0.00 | 0.8728512 | 0.8728513 | 0.8727893 | 0 |
| 1729900620 | 0.8728512 | -0.002179 | -0.25 | 0.87498 | 0.8773 | 0.8691 | 0 |
| 1729814220 | 0.87503 | -0.002785 | -0.32 | 0.877625 | 0.8793 | 0.874 | 0 |
| 1729727820 | 0.877815 | -0.00187 | -0.21 | 0.87952 | 0.8803 | 0.8754 | 0 |
| 1729641420 | 0.879685 | 0.00367 | 0.42 | 0.876115 | 0.8807 | 0.878 | 0 |
| 1729555020 | 0.876015 | -0.003485 | -0.40 | 0.8797 | 0.8803 | 0.875035 | 0 |
| 1729468620 | 0.8795 | 0.0006562 | 0.07 | 0.8788438 | 0.8810539 | 0.876715 | 0 |
| 1729382220 | 0.8788438 | -0.000192 | -0.02 | 0.8790504 | 0.8790504 | 0.8788438 | 0 |
| 1729295820 | 0.8790355 | -0.001499 | -0.17 | 0.88049 | 0.8821 | 0.8741 | 0 |
| 1729209420 | 0.880535 | 0.00519 | 0.59 | 0.87535 | 0.8814 | 0.877 | 0 |
| 1729123020 | 0.875345 | 0.000265 | 0.03 | 0.87463 | 0.8768 | 0.8737 | 0 |
| 1729036620 | 0.87508 | -0.004325 | -0.49 | 0.879725 | 0.8804 | 0.87508 | 0 |
| 1728950220 | 0.879405 | -0.000655 | -0.07 | 0.879885 | 0.8807 | 0.877 | 0 |
| 1728863820 | 0.88006 | -0.000659 | -0.07 | 0.8819691 | 0.8819691 | 0.8788 | 0 |
| 1728777420 | 0.8807186 | 0 | 0.00 | 0.8807186 | 0.8807186 | 0.8807186 | 0 |
| 1728691020 | 0.8807186 | 0.0005236 | 0.06 | 0.8804 | 0.882 | 0.8784 | 0 |
| 1728604620 | 0.880195 | 0.00203 | 0.23 | 0.87802 | 0.88126 | 0.876955 | 0 |
| 1728518220 | 0.878165 | -0.000825 | -0.09 | 0.8789 | 0.8808 | 0.8763 | 0 |
| 1728431820 | 0.87899 | -0.00194 | -0.22 | 0.88098 | 0.8806 | 0.8758 | 0 |
| 1728345420 | 0.88093 | -0.006275 | -0.71 | 0.886895 | 0.8882 | 0.8796 | 0 |
| 1728259020 | 0.887205 | 0.0004108 | 0.05 | 0.8867942 | 0.8903227 | 0.88303 | 0 |
| 1728172620 | 0.8867942 | -0.003529 | -0.40 | 0.8903227 | 0.8906952 | 0.8867942 | 0 |
| 1728086220 | 0.8903227 | 0.0021227 | 0.24 | 0.88834 | 0.8908 | 0.8795 | 0 |
| 1727999820 | 0.8882 | -0.00159 | -0.18 | 0.88945 | 0.8906 | 0.8864 | 0 |
| 1727913420 | 0.88979 | 0.00349 | 0.39 | 0.88633 | 0.8907 | 0.8857 | 0 |
| 1727827020 | 0.8863 | -0.00245 | -0.28 | 0.888705 | 0.8918 | 0.884 | 0 |
| 1727740620 | 0.88875 | 0.00288 | 0.33 | 0.88604 | 0.8905 | 0.8844 | 0 |
| 1727654220 | 0.88587 | -0.00109 | -0.12 | 0.8869602 | 0.88728 | 0.88382 | 0 |
| 1727567760 | 0.8869602 | 0.0012623 | 0.14 | 0.8869602 | 0.8869602 | 0.8856979 | 0 |
| 1727481360 | 0.8856979 | 0.0008079 | 0.09 | 0.884765 | 0.8877 | 0.8815 | 0 |
| 1727395020 | 0.88489 | 0.005035 | 0.57 | 0.879745 | 0.8862121 | 0.8792 | 0 |
| 1727308620 | 0.879855 | -0.0057 | -0.64 | 0.885615 | 0.8849 | 0.878355 | 0 |
| 1727222220 | 0.885555 | 0.003315 | 0.38 | 0.88213 | 0.8873 | 0.8773 | 0 |
| 1727135820 | 0.88224 | 0.003295 | 0.37 | 0.879115 | 0.8846 | 0.8791 | 0 |
| 1727049420 | 0.878945 | 0.0009856 | 0.11 | 0.8779594 | 0.8794 | 0.876715 | 0 |
| 1726963020 | 0.8779594 | 0.0002344 | 0.03 | 0.8779594 | 0.8808318 | 0.8779594 | 0 |
| 1726876620 | 0.877725 | -0.002455 | -0.28 | 0.8801 | 0.8811 | 0.8769 | 0 |
| 1726790220 | 0.88018 | 0.00356 | 0.41 | 0.87707 | 0.8832 | 0.8786 | 0 |
| 1726703820 | 0.87662 | 0.000285 | 0.03 | 0.87609 | 0.8805 | 0.8736 | 0 |
| 1726617420 | 0.876335 | 0.001485 | 0.17 | 0.87488 | 0.8775 | 0.8728 | 0 |
| 1726531020 | 0.87485 | 0.0037825 | 0.43 | 0.87118 | 0.8753 | 0.8706 | 0 |
| 1726444620 | 0.8710675 | 0.0008448 | 0.10 | 0.871401 | 0.873095 | 0.8682613 | 0 |
| 1726358220 | 0.8702227 | 0 | 0.00 | 0.8702227 | 0.8702227 | 0.8702227 | 0 |
| 1726271820 | 0.8702227 | -0.004747 | -0.54 | 0.87494 | 0.8761 | 0.8689547 | 0 |
| 1726185420 | 0.87497 | 0.00426 | 0.49 | 0.87086 | 0.8761 | 0.86941 | 0 |
| 1726099020 | 0.87071 | 0.00295 | 0.34 | 0.86779 | 0.87121 | 0.8637 | 0 |
| 1726012620 | 0.86776 | -0.001665 | -0.19 | 0.869585 | 0.8714 | 0.8671 | 0 |
| 1725926220 | 0.869425 | 4.5E-5 | 0.01 | 0.86925 | 0.8709 | 0.8681 | 0 |
| 1725839820 | 0.86938 | 0.0009556 | 0.11 | 0.8684244 | 0.8699 | 0.8675926 | 0 |
| 1725753420 | 0.8684244 | -0.000144 | -0.02 | 0.8691959 | 0.8691959 | 0.8677558 | 0 |
| 1725667020 | 0.8685689 | -0.007551 | -0.86 | 0.876005 | 0.8773 | 0.86775 | 0 |
| 1725580620 | 0.87612 | 0.00077 | 0.09 | 0.87537 | 0.877245 | 0.87 | 0 |
| 1725494220 | 0.87535 | -0.00175 | -0.20 | 0.877455 | 0.8802399 | 0.874965 | 0 |
| 1725407820 | 0.8771 | -0.009995 | -1.13 | 0.887195 | 0.8832 | 0.8765 | 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
