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 | -0.00055 | -0.0657147977776 | 0.83695 | 0.8467 | 0.8328 | 0 | 0 | FX |
| 4 | -0.013955 | -1.64107931393 | 0.850355 | 0.854925 | 0.8328 | 0 | 0 | FX |
| 12 | -0.023925 | -2.78092581292 | 0.860325 | 0.8617 | 0.8285519 | 0 | 0 | FX |
| 26 | -0.03139 | -3.6172345844 | 0.86779 | 0.8918 | 0.8285519 | 0 | 0 | FX |
| 52 | -0.045705 | -5.18135596103 | 0.882105 | 0.91441 | 0.8285519 | 0 | 0 | FX |
| 156 | -0.163955 | -16.389681663 | 1.000355 | 1.0384 | 0.8285519 | 0 | 0 | FX |
| 260 | -0.06732 | -7.44920993228 | 0.90372 | 1.0547 | 0.153824 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 0.837075 | -0.002125 | -0.25 | 0.83801 | 0.8428 | 0.835975 | 0 |
| 1741564620 | 0.8392 | 0 | 0.00 | 0.8392 | 0.8392 | 0.8392 | 0 |
| 1741478220 | 0.8392 | 0 | 0.00 | 0.8392 | 0.8392 | 0.8392 | 0 |
| 1741391820 | 0.8392 | -0.004785 | -0.57 | 0.84386 | 0.8409 | 0.8362 | 0 |
| 1741305420 | 0.843985 | 0.000475 | 0.06 | 0.84349 | 0.8467 | 0.8427 | 0 |
| 1741219020 | 0.84351 | 0.0048 | 0.57 | 0.83873 | 0.84637 | 0.8363 | 0 |
| 1741132620 | 0.83871 | 0.00188 | 0.22 | 0.83695 | 0.8405 | 0.8328 | 0 |
| 1741046220 | 0.83683 | -0.002565 | -0.31 | 0.83932 | 0.8409 | 0.835565 | 0 |
| 1740959820 | 0.839395 | 0.000366 | 0.04 | 0.839029 | 0.840446 | 0.8379778 | 0 |
| 1740873420 | 0.839029 | 6.0E-5 | 0.01 | 0.839029 | 0.839029 | 0.8389692 | 0 |
| 1740787020 | 0.8389692 | -0.001336 | -0.16 | 0.84054 | 0.839355 | 0.83709 | 0 |
| 1740700620 | 0.840305 | -0.00381 | -0.45 | 0.84395 | 0.8456 | 0.8396 | 0 |
| 1740614220 | 0.844115 | -0.004265 | -0.50 | 0.84831 | 0.8476 | 0.8426 | 0 |
| 1740527820 | 0.84838 | -0.00042 | -0.05 | 0.84909 | 0.8507 | 0.84538 | 0 |
| 1740441420 | 0.8488 | -0.0003 | -0.04 | 0.8508 | 0.8525 | 0.8486 | 0 |
| 1740355020 | 0.8491 | 0 | 0.00 | 0.8491 | 0.8491 | 0.8491 | 0 |
| 1740268620 | 0.8491 | 0 | 0.00 | 0.8491 | 0.8491 | 0.8491 | 0 |
| 1740182220 | 0.8491 | -0.00468 | -0.55 | 0.853795 | 0.8545 | 0.8481 | 0 |
| 1740095820 | 0.85378 | 0.00236 | 0.28 | 0.85146 | 0.854925 | 0.8519 | 0 |
| 1740009420 | 0.85142 | -0.001035 | -0.12 | 0.852515 | 0.8546 | 0.851 | 0 |
| 1739923020 | 0.852455 | -7.5E-5 | -0.01 | 0.85262 | 0.8548 | 0.8516 | 0 |
| 1739836620 | 0.85253 | 0.0024032 | 0.28 | 0.85147 | 0.8545 | 0.8519 | 0 |
| 1739750220 | 0.8501268 | 0 | 0.00 | 0.8501268 | 0.8501268 | 0.8501268 | 0 |
| 1739663820 | 0.8501268 | 0 | 0.00 | 0.8501268 | 0.8501268 | 0.8501268 | 0 |
| 1739577420 | 0.8501268 | 0.0013218 | 0.16 | 0.84863 | 0.8524 | 0.8489 | 0 |
| 1739491020 | 0.848805 | -0.000955 | -0.11 | 0.849855 | 0.8497 | 0.8449 | 0 |
| 1739404620 | 0.84976 | -0.00217 | -0.25 | 0.851785 | 0.8525127 | 0.845835 | 0 |
| 1739318220 | 0.85193 | 0.00165 | 0.19 | 0.850365 | 0.853825 | 0.849705 | 0 |
| 1739231820 | 0.85028 | 0.0015869 | 0.19 | 0.84933 | 0.8517 | 0.8489 | 0 |
| 1739145420 | 0.8486931 | 0 | 0.00 | 0.8486931 | 0.8486931 | 0.8486931 | 0 |
| 1739059020 | 0.8486931 | 0 | 0.00 | 0.8486931 | 0.8486931 | 0.8486931 | 0 |
| 1738972620 | 0.8486931 | 0.0005431 | 0.06 | 0.84814 | 0.850715 | 0.8467 | 0 |
| 1738886220 | 0.84815 | 0.0006 | 0.07 | 0.84769 | 0.8496 | 0.8459 | 0 |
| 1738799820 | 0.84755 | 0.002065 | 0.24 | 0.84565 | 0.8485 | 0.845 | 0 |
| 1738713420 | 0.845485 | -0.000135 | -0.02 | 0.845705 | 0.8466 | 0.8408 | 0 |
| 1738627020 | 0.84562 | 0.004945 | 0.59 | 0.840135 | 0.84855 | 0.8359 | 0 |
| 1738540620 | 0.840675 | -0.003913 | -0.46 | 0.8419068 | 0.8450593 | 0.838431 | 0 |
| 1738454220 | 0.844588 | 0 | 0.00 | 0.844588 | 0.844588 | 0.844588 | 0 |
| 1738367820 | 0.844588 | 0.004403 | 0.52 | 0.84006 | 0.8476 | 0.8391 | 0 |
| 1738281420 | 0.840185 | -0.001569 | -0.19 | 0.841805 | 0.8422 | 0.83872 | 0 |
| 1738195020 | 0.8417543 | -0.003316 | -0.39 | 0.844885 | 0.8452 | 0.8401 | 0 |
| 1738108620 | 0.84507 | 6.0E-5 | 0.01 | 0.844745 | 0.8464 | 0.8431 | 0 |
| 1738022220 | 0.84501 | -0.005114 | -0.60 | 0.848655 | 0.8498 | 0.8439 | 0 |
| 1737935820 | 0.8501239 | 0 | 0.00 | 0.8501239 | 0.8501239 | 0.8501239 | 0 |
| 1737849420 | 0.8501239 | 0 | 0.00 | 0.8501239 | 0.8501239 | 0.8501239 | 0 |
| 1737763020 | 0.8501239 | -0.001856 | -0.22 | 0.853055 | 0.8531 | 0.8493 | 0 |
| 1737676620 | 0.85198 | 0.00188 | 0.22 | 0.85018 | 0.853 | 0.849 | 0 |
| 1737590220 | 0.8501 | 0.00181 | 0.21 | 0.848565 | 0.8517 | 0.8477 | 0 |
| 1737503820 | 0.84829 | -0.00273 | -0.32 | 0.851065 | 0.849325 | 0.8455 | 0 |
| 1737417420 | 0.85102 | 0.00387 | 0.46 | 0.847445 | 0.85391 | 0.8458 | 0 |
| 1737331020 | 0.84715 | -0.001521 | -0.18 | 0.8486705 | 0.84922 | 0.8464094 | 0 |
| 1737244620 | 0.8486705 | 0.0019705 | 0.23 | 0.8468633 | 0.8486705 | 0.8467 | 0 |
| 1737158220 | 0.8467 | -0.002195 | -0.26 | 0.84882 | 0.8502 | 0.8445 | 0 |
| 1737071820 | 0.848895 | -0.003075 | -0.36 | 0.85197 | 0.8508 | 0.8478 | 0 |
| 1736985420 | 0.85197 | 0.005665 | 0.67 | 0.84637 | 0.8523 | 0.8458 | 0 |
| 1736899020 | 0.846305 | -0.000815 | -0.10 | 0.847045 | 0.8493 | 0.8452 | 0 |
| 1736812620 | 0.84712 | 0.003155 | 0.37 | 0.844125 | 0.849435 | 0.8411 | 0 |
| 1736726220 | 0.843965 | 0.001343 | 0.16 | 0.842622 | 0.844525 | 0.842365 | 0 |
| 1736639820 | 0.842622 | -0.000546 | -0.06 | 0.842622 | 0.8431676 | 0.842622 | 0 |
| 1736553420 | 0.8431676 | -0.003842 | -0.45 | 0.847115 | 0.849 | 0.8418 | 0 |
| 1736467020 | 0.84701 | -0.00276 | -0.32 | 0.84985 | 0.8492 | 0.8465 | 0 |
| 1736380620 | 0.84977 | -0.00108 | -0.13 | 0.850845 | 0.8515 | 0.8476816 | 0 |
| 1736294220 | 0.85085 | -1.0E-5 | -0.00 | 0.850805 | 0.8555 | 0.8484 | 0 |
| 1736207820 | 0.85086 | -0.00173 | -0.20 | 0.85273 | 0.8563 | 0.8501 | 0 |
| 1736121420 | 0.85259 | 0.0023605 | 0.28 | 0.8502295 | 0.85295 | 0.8502295 | 0 |
| 1736035020 | 0.8502295 | 0.000277 | 0.03 | 0.8502295 | 0.8518699 | 0.8499525 | 0 |
| 1735948620 | 0.8499525 | 0.0005525 | 0.07 | 0.849285 | 0.853 | 0.8489 | 0 |
| 1735862220 | 0.8494 | 0.00365 | 0.43 | 0.84574 | 0.8512 | 0.8446 | 0 |
| 1735775820 | 0.84575 | 0.00035 | 0.04 | 0.8461753 | 0.8468034 | 0.843285 | 0 |
| 1735689420 | 0.8454 | 0 | 0.00 | 0.8454 | 0.8454 | 0.8454 | 0 |
| 1735603020 | 0.8454 | 0.000155 | 0.02 | 0.84537 | 0.848 | 0.8433 | 0 |
| 1735516620 | 0.845245 | 0.0009214 | 0.11 | 0.8443236 | 0.846425 | 0.843826 | 0 |
| 1735430220 | 0.8443236 | 5.5E-5 | 0.01 | 0.8443236 | 0.8445675 | 0.8442687 | 0 |
| 1735343760 | 0.8442687 | -0.001296 | -0.15 | 0.84564 | 0.8459 | 0.8421 | 0 |
| 1735257420 | 0.845565 | -0.002935 | -0.35 | 0.848545 | 0.8481 | 0.8447 | 0 |
| 1735171020 | 0.8485 | -0.0005 | -0.06 | 0.8482 | 0.8617 | 0.8285519 | 0 |
| 1735084620 | 0.849 | 0.001655 | 0.20 | 0.84744 | 0.8516731 | 0.8418165 | 0 |
| 1734998220 | 0.847345 | -0.000135 | -0.02 | 0.84762 | 0.8503 | 0.8442 | 0 |
| 1734911820 | 0.84748 | -0.000382 | -0.05 | 0.8478623 | 0.850121 | 0.8463624 | 0 |
| 1734825420 | 0.8478623 | 0.0003541 | 0.04 | 0.8476598 | 0.8489657 | 0.8475082 | 0 |
| 1734739020 | 0.8475082 | -0.001192 | -0.14 | 0.848645 | 0.85083 | 0.8452 | 0 |
| 1734652620 | 0.8487 | 0.00288 | 0.34 | 0.846255 | 0.8556 | 0.8463 | 0 |
| 1734566220 | 0.84582 | -0.00965 | -1.13 | 0.85552 | 0.855 | 0.845 | 0 |
| 1734479820 | 0.85547 | -0.004845 | -0.56 | 0.8605 | 0.8588 | 0.8498 | 0 |
| 1734393420 | 0.860315 | 0.0031953 | 0.37 | 0.85843 | 0.861 | 0.857 | 0 |
| 1734307020 | 0.8571197 | 0 | 0.00 | 0.8571197 | 0.8571197 | 0.8571197 | 0 |
| 1734220620 | 0.8571197 | 0 | 0.00 | 0.8571197 | 0.8571197 | 0.8571197 | 0 |
| 1734134220 | 0.8571197 | -0.000805 | -0.09 | 0.8579822 | 0.86 | 0.8564507 | 0 |
| 1734047820 | 0.857925 | 0.0006 | 0.07 | 0.85719 | 0.8633 | 0.8566073 | 0 |
| 1733961420 | 0.857325 | 0.0020481 | 0.24 | 0.85515 | 0.8578 | 0.851925 | 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
