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 | -0.003675 | -0.56458550974 | 0.65092 | 0.6553 | 0.636505 | 0 | 0 | FX |
| 4 | 0.003935 | 0.611680216381 | 0.64331 | 0.6553 | 0.636505 | 0 | 0 | FX |
| 12 | 0.0185 | 2.94236932302 | 0.628745 | 8.788814 | 0.59328 | 0 | 0 | FX |
| 26 | 0.02643 | 4.25730692718 | 0.620815 | 8.788814 | 0.59328 | 0 | 0 | FX |
| 52 | -0.018865 | -2.83211481587 | 0.66611 | 8.788814 | 0.2424735 | 0 | 0 | FX |
| 156 | -0.045005 | -6.50126399422 | 0.69225 | 8.788814 | 0.2424735 | 0 | 0 | FX |
| 260 | -0.03842 | -5.60331940525 | 0.685665 | 8.788814 | 0.1698589 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750291020 | 0.636505 | -0.0114 | -1.76 | 0.648075 | 0.6536999 | 0.636505 | 0 |
| 1750204620 | 0.6479049 | -0.002905 | -0.45 | 0.65124 | 0.6544 | 0.644795 | 0 |
| 1750118220 | 0.65081 | 0.00106 | 0.16 | 0.649085 | 0.6553 | 0.647355 | 0 |
| 1750031820 | 0.64975 | 0 | 0.00 | 0.64975 | 0.64975 | 0.64975 | 0 |
| 1749945420 | 0.64975 | 0 | 0.00 | 0.64975 | 0.64975 | 0.64975 | 0 |
| 1749859020 | 0.64975 | -0.003045 | -0.47 | 0.65259 | 0.652 | 0.646185 | 0 |
| 1749772620 | 0.652795 | 0.00187 | 0.29 | 0.65092 | 0.6535 | 0.6477 | 0 |
| 1749686220 | 0.650925 | -0.00182 | -0.28 | 0.65291 | 0.6545649 | 0.6495 | 0 |
| 1749599820 | 0.652745 | 0.000965 | 0.15 | 0.65167 | 0.6534 | 0.64897 | 0 |
| 1749513420 | 0.65178 | 0.00178 | 0.27 | 0.64988 | 0.65343 | 0.6506 | 0 |
| 1749427020 | 0.65 | 0.0003 | 0.05 | 0.6497 | 0.6502 | 0.64917 | 0 |
| 1749340620 | 0.6497 | 0.0005 | 0.08 | 0.6492 | 0.6497 | 0.6492 | 0 |
| 1749254220 | 0.6492 | -0.00178 | -0.27 | 0.65112 | 0.650675 | 0.64797 | 0 |
| 1749167820 | 0.65098 | 0.00196 | 0.30 | 0.64896 | 0.6539 | 0.648625 | 0 |
| 1749081420 | 0.64902 | 0.00247 | 0.38 | 0.64649 | 0.6506 | 0.645075 | 0 |
| 1748995020 | 0.64655 | -0.003245 | -0.50 | 0.64986 | 0.647205 | 0.6447 | 0 |
| 1748908620 | 0.649795 | 0.005595 | 0.87 | 0.64427 | 0.6501 | 0.6448 | 0 |
| 1748822220 | 0.6442 | 0.000785 | 0.12 | 0.643415 | 0.6451 | 0.64305 | 0 |
| 1748735820 | 0.643415 | 0 | 0.00 | 0.643415 | 0.643415 | 0.643415 | 0 |
| 1748649420 | 0.643415 | -0.001135 | -0.18 | 0.6445 | 0.64479 | 0.64073 | 0 |
| 1748563020 | 0.64455 | 0.002005 | 0.31 | 0.6421599 | 0.64602 | 0.64169 | 0 |
| 1748476620 | 0.642545 | -0.002125 | -0.33 | 0.64479 | 0.645 | 0.640975 | 0 |
| 1748390220 | 0.64467 | -0.00333 | -0.51 | 0.64802 | 0.6489 | 0.6434 | 0 |
| 1748303820 | 0.648 | -0.002095 | -0.32 | 0.650195 | 0.6532 | 0.6479 | 0 |
| 1748217420 | 0.650095 | 0.000595 | 0.09 | 0.6495 | 0.6508 | 0.64814 | 0 |
| 1748131020 | 0.6495 | 0 | 0.00 | 0.6495 | 0.6495 | 0.6495 | 0 |
| 1748044620 | 0.6495 | 0.008555 | 1.33 | 0.641 | 0.6501 | 0.6427 | 0 |
| 1747958220 | 0.640945 | -0.002355 | -0.37 | 0.64331 | 0.64584 | 0.6407 | 0 |
| 1747871820 | 0.6433 | 0.00083 | 0.13 | 0.64257 | 0.647 | 0.6429 | 0 |
| 1747785420 | 0.64247 | -0.00305 | -0.47 | 0.64546 | 0.6449 | 0.6391599 | 0 |
| 1747699020 | 0.64552 | 0.004685 | 0.73 | 0.641 | 0.6465999 | 0.6397 | 0 |
| 1747612620 | 0.640835 | -0.000765 | -0.12 | 0.6415999 | 0.6418 | 0.639745 | 0 |
| 1747526220 | 0.6415999 | 0 | 0.00 | 0.6415999 | 0.6418 | 0.6415999 | 0 |
| 1747439820 | 0.6415999 | 0.0010749 | 0.17 | 0.64042 | 0.643625 | 0.63879 | 0 |
| 1747353420 | 0.640525 | -0.002045 | -0.32 | 0.6427 | 0.6444 | 0.63902 | 0 |
| 1747267020 | 0.64257 | -0.00464 | -0.72 | 0.64734 | 0.650135 | 0.642165 | 0 |
| 1747180620 | 0.6472099 | 0.0100149 | 1.57 | 0.63728 | 0.648 | 0.6397 | 0 |
| 1747094220 | 0.637195 | -0.004305 | -0.67 | 0.64278 | 0.6461 | 0.6356 | 0 |
| 1747007820 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1746921420 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1746835020 | 0.6415 | 0.0023 | 0.36 | 0.63932 | 0.6435999 | 0.6393 | 0 |
| 1746748620 | 0.6392 | -0.00392 | -0.61 | 0.6431 | 0.6459 | 0.6391 | 0 |
| 1746662220 | 0.64312 | -0.007395 | -1.14 | 0.6505 | 0.64917 | 0.6421 | 0 |
| 1746575820 | 0.650515 | 0.004425 | 0.68 | 0.64612 | 0.6515 | 0.64375 | 0 |
| 1746489420 | 0.64609 | 0.00157 | 0.24 | 0.64439 | 0.6494 | 0.6459 | 0 |
| 1746403020 | 0.64452 | -8.0E-5 | -0.01 | 0.6445999 | 0.64636 | 0.644185 | 0 |
| 1746316620 | 0.6445999 | 0 | 0.00 | 0.6445999 | 0.6445999 | 0.6445999 | 0 |
| 1746230220 | 0.6445999 | 0.0059399 | 0.93 | 0.6388 | 0.647015 | 0.640375 | 0 |
| 1746143820 | 0.63866 | -0.0026 | -0.41 | 0.641135 | 0.641 | 0.636585 | 0 |
| 1746057420 | 0.64126 | 0.00277 | 0.43 | 0.63869 | 0.6419 | 0.635595 | 0 |
| 1745971020 | 0.63849 | -0.004335 | -0.67 | 0.64279 | 0.64322 | 0.637605 | 0 |
| 1745884620 | 0.642825 | 0.004745 | 0.74 | 0.6382 | 0.6437 | 0.636785 | 0 |
| 1745798220 | 0.63808 | -0.00282 | -0.44 | 0.6409 | 0.6409 | 0.638 | 0 |
| 1745711820 | 0.6409 | 0 | 0.00 | 0.6409 | 0.6409 | 0.6409 | 0 |
| 1745625420 | 0.6409 | 0.000875 | 0.14 | 0.640055 | 0.64153 | 0.6374 | 0 |
| 1745539020 | 0.640025 | 0.003525 | 0.55 | 0.6363299 | 0.6415999 | 0.634395 | 0 |
| 1745452620 | 0.6365 | -0.0011 | -0.17 | 0.637535 | 0.6435149 | 0.63523 | 0 |
| 1745366220 | 0.6375999 | -0.00457 | -0.71 | 0.642165 | 0.6439 | 0.634945 | 0 |
| 1745279820 | 0.64217 | 0.003195 | 0.50 | 0.639045 | 0.6438 | 0.64018 | 0 |
| 1745193420 | 0.638975 | -2.5E-5 | -0.00 | 0.637115 | 0.6394 | 0.63695 | 0 |
| 1745107020 | 0.639 | 0.00204 | 0.32 | 0.639 | 0.639 | 0.638835 | 0 |
| 1745020620 | 0.63696 | 0 | 0.00 | 0.63696 | 0.63696 | 0.63696 | 0 |
| 1744934220 | 0.63696 | 0 | 0.00 | 0.63696 | 0.63696 | 0.63696 | 0 |
| 1744847820 | 0.63696 | 0.003235 | 0.51 | 0.63379 | 0.6392 | 0.634 | 0 |
| 1744761420 | 0.633725 | 0.0017851 | 0.28 | 0.632075 | 0.6384 | 0.632275 | 0 |
| 1744675020 | 0.6319399 | 0.00344 | 0.55 | 0.630155 | 0.6344 | 0.62756 | 0 |
| 1744588620 | 0.6284999 | 0 | 0.00 | 0.6284999 | 0.6284999 | 0.6284999 | 0 |
| 1744502220 | 0.6284999 | -0.0001 | -0.02 | 0.6286 | 0.6288 | 0.6284999 | 0 |
| 1744415820 | 0.6286 | 0.006225 | 1.00 | 0.6223999 | 0.6301 | 0.618085 | 0 |
| 1744329420 | 0.622375 | 0.00864 | 1.41 | 0.61352 | 0.6251 | 0.6136 | 0 |
| 1744243020 | 0.613735 | 0.01826 | 3.07 | 0.5954199 | 0.6176 | 0.595155 | 0 |
| 1744156620 | 0.595475 | -0.004615 | -0.77 | 0.59957 | 8.788814 | 0.5939 | 0 |
| 1744070220 | 0.60009 | 0.002575 | 0.43 | 0.5985 | 0.612625 | 0.594395 | 0 |
| 1743983820 | 0.597515 | -0.006585 | -1.09 | 0.6041 | 0.60694 | 0.59328 | 0 |
| 1743897420 | 0.6041 | -0.0001 | -0.02 | 0.6042 | 0.6042999 | 0.6041 | 0 |
| 1743810960 | 0.6042 | -0.028095 | -4.44 | 0.632605 | 0.625525 | 0.59871 | 0 |
| 1743724620 | 0.632295 | 0.00566 | 0.90 | 0.626485 | 0.63883 | 0.6264 | 0 |
| 1743638220 | 0.626635 | -0.002295 | -0.36 | 0.62882 | 0.634145 | 0.622635 | 0 |
| 1743551820 | 0.62893 | 0.004895 | 0.78 | 0.62399 | 0.6292 | 0.6242 | 0 |
| 1743465420 | 0.624035 | -0.004165 | -0.66 | 0.62827 | 0.62902 | 0.62189 | 0 |
| 1743379020 | 0.6282 | -0.0019 | -0.30 | 0.6301 | 0.6301 | 0.6269 | 0 |
| 1743292620 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6303 | 0.6301 | 0 |
| 1743206220 | 0.6301 | -2.0E-5 | -0.00 | 0.63007 | 0.6314 | 0.6281 | 0 |
| 1743119820 | 0.63012 | 0.00142 | 0.23 | 0.628745 | 0.632 | 0.629155 | 0 |
| 1743033420 | 0.6287 | -0.00191 | -0.30 | 0.63066 | 0.6332 | 0.6279 | 0 |
| 1742947020 | 0.63061 | 0.002085 | 0.33 | 0.62864 | 0.6326 | 0.62785 | 0 |
| 1742860620 | 0.628525 | -0.000245 | -0.04 | 0.62881 | 0.63053 | 0.62679 | 0 |
| 1742774220 | 0.62877 | 0.00147 | 0.23 | 0.6273 | 0.62884 | 0.626525 | 0 |
| 1742687820 | 0.6273 | 0 | 0.00 | 0.6273 | 0.628 | 0.6273 | 0 |
| 1742601420 | 0.6273 | -0.00308 | -0.49 | 0.630285 | 0.6301 | 0.6258 | 0 |
| 1742515020 | 0.63038 | -0.00598 | -0.94 | 0.63624 | 0.6344 | 0.6271 | 0 |
| 1742428620 | 0.63636 | 0.0003 | 0.05 | 0.636135 | 0.6365 | 0.632 | 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
