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 | 0.00203 | 0.325372655874 | 0.6239 | 0.6298 | 0.6114 | 0 | 0 | FX |
| 4 | 0.00474 | 0.763051562324 | 0.62119 | 0.6331 | 0.6114 | 0 | 0 | FX |
| 12 | -0.02337 | -3.59926074234 | 0.6493 | 0.6542 | 0.6114 | 0 | 0 | FX |
| 26 | -0.025585 | -3.92700091326 | 0.651515 | 0.6943 | 0.2424735 | 0 | 0 | FX |
| 52 | -0.02213 | -3.41480727093 | 0.64806 | 0.6943 | 0.2424735 | 0 | 0 | FX |
| 156 | -0.082005 | -11.5836905931 | 0.707935 | 0.7662 | 0.2424735 | 0 | 0 | FX |
| 260 | -0.04917 | -7.28336542734 | 0.6751 | 5.80665 | 0.1698589 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.62844 | 0.00336 | 0.54 | 0.62525 | 0.6298 | 0.6246 | 0 |
| 1738713420 | 0.62508 | 0.00334 | 0.54 | 0.622 | 0.6263 | 0.6170949 | 0 |
| 1738627020 | 0.62174 | 0.0073051 | 1.19 | 0.614105 | 0.62372 | 0.6114 | 0 |
| 1738540620 | 0.6144349 | -0.008165 | -1.31 | 0.6232 | 0.6237 | 0.6137899 | 0 |
| 1738454220 | 0.6226 | 0 | 0.00 | 0.6226 | 0.6226 | 0.6226 | 0 |
| 1738367820 | 0.6226 | 0.0011501 | 0.19 | 0.621325 | 0.626255 | 0.6182 | 0 |
| 1738281420 | 0.6214499 | -0.00249 | -0.40 | 0.623905 | 0.6242 | 0.619915 | 0 |
| 1738195020 | 0.62394 | -0.001415 | -0.23 | 0.625205 | 0.625 | 0.6209 | 0 |
| 1738108620 | 0.625355 | -0.00098 | -0.16 | 0.62595 | 0.62622 | 0.6237 | 0 |
| 1738022220 | 0.626335 | -0.005065 | -0.80 | 0.62936 | 0.63082 | 0.625685 | 0 |
| 1737935820 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1737849420 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1737763020 | 0.6314 | 0.0033 | 0.53 | 0.62816 | 0.6331 | 0.63017 | 0 |
| 1737676620 | 0.6281 | 0.000815 | 0.13 | 0.62734 | 0.6301 | 0.625505 | 0 |
| 1737590220 | 0.627285 | -1.5E-5 | -0.00 | 0.62644 | 0.62942 | 0.62532 | 0 |
| 1737503820 | 0.6273 | -0.00078 | -0.12 | 0.6281099 | 0.6276 | 0.6213999 | 0 |
| 1737417420 | 0.62808 | 0.00858 | 1.38 | 0.619885 | 0.6287 | 0.61969 | 0 |
| 1737331020 | 0.6195 | 0.0003 | 0.05 | 0.6192 | 0.6205 | 0.6190099 | 0 |
| 1737244620 | 0.6192 | 0.0001 | 0.02 | 0.6191 | 0.6192 | 0.6188 | 0 |
| 1737158220 | 0.6191 | -0.00193 | -0.31 | 0.62094 | 0.622735 | 0.6163999 | 0 |
| 1737071820 | 0.62103 | -0.00251 | -0.40 | 0.62358 | 0.623 | 0.61929 | 0 |
| 1736985420 | 0.62354 | 0.004485 | 0.72 | 0.61909 | 0.62464 | 0.6186 | 0 |
| 1736899020 | 0.619055 | -6.0E-5 | -0.01 | 0.619075 | 0.6208 | 0.6166 | 0 |
| 1736812620 | 0.619115 | 0.003685 | 0.60 | 0.615445 | 0.6203149 | 0.61317 | 0 |
| 1736726220 | 0.61543 | 0.00073 | 0.12 | 0.6147 | 0.61587 | 0.61422 | 0 |
| 1736639820 | 0.6147 | 0.0002 | 0.03 | 0.6145 | 0.6147 | 0.6143999 | 0 |
| 1736553420 | 0.6145 | -0.004455 | -0.72 | 0.61903 | 0.62 | 0.6139 | 0 |
| 1736467020 | 0.618955 | -0.002145 | -0.35 | 0.621165 | 0.6205 | 0.61722 | 0 |
| 1736380620 | 0.6211 | -0.00237 | -0.38 | 0.6235 | 0.6237 | 0.61876 | 0 |
| 1736294220 | 0.62347 | -0.000425 | -0.07 | 0.623835 | 0.6289 | 0.6228 | 0 |
| 1736207820 | 0.623895 | 0.0019201 | 0.31 | 0.622075 | 0.63026 | 0.6221 | 0 |
| 1736121420 | 0.6219749 | 0.0020749 | 0.33 | 0.6199 | 0.622475 | 0.6199 | 0 |
| 1736035020 | 0.6199 | -0.0004 | -0.06 | 0.6203 | 0.6217 | 0.6199 | 0 |
| 1735948620 | 0.6203 | 0.00022 | 0.04 | 0.620135 | 0.6226 | 0.6197 | 0 |
| 1735862220 | 0.62008 | 0.000715 | 0.12 | 0.619325 | 0.6222 | 0.6192 | 0 |
| 1735775820 | 0.619365 | -0.00251 | -0.40 | 0.61917 | 0.6196 | 0.6182 | 0 |
| 1735689420 | 0.621875 | 0 | 0.00 | 0.621875 | 0.621875 | 0.621875 | 0 |
| 1735603020 | 0.621875 | -0.000565 | -0.09 | 0.62255 | 0.6247 | 0.620155 | 0 |
| 1735516620 | 0.62244 | 0.00087 | 0.14 | 0.62157 | 0.62343 | 0.620935 | 0 |
| 1735430220 | 0.62157 | 0.00047 | 0.08 | 0.6211 | 0.6216 | 0.6211 | 0 |
| 1735343760 | 0.6211 | -0.00116 | -0.19 | 0.622265 | 0.6227 | 0.62 | 0 |
| 1735257420 | 0.62226 | -0.002035 | -0.33 | 0.624345 | 0.6247 | 0.6212299 | 0 |
| 1735171020 | 0.624295 | 0.000595 | 0.10 | 0.6238 | 0.63763 | 0.61458 | 0 |
| 1735084620 | 0.6237 | -0.00069 | -0.11 | 0.624325 | 0.63062 | 0.620495 | 0 |
| 1734998220 | 0.62439 | -0.000845 | -0.14 | 0.625395 | 0.6266 | 0.621885 | 0 |
| 1734911820 | 0.625235 | 0.000135 | 0.02 | 0.6251 | 0.62675 | 0.6244499 | 0 |
| 1734825420 | 0.6251 | -0.0001 | -0.02 | 0.6252 | 0.6252 | 0.6251 | 0 |
| 1734739020 | 0.6252 | 0.00204 | 0.33 | 0.623085 | 0.6274999 | 0.6221 | 0 |
| 1734652620 | 0.62316 | 0.002695 | 0.43 | 0.620855 | 0.6267 | 0.6213999 | 0 |
| 1734566220 | 0.620465 | -0.01336 | -2.11 | 0.6338549 | 0.63273 | 0.62 | 0 |
| 1734479820 | 0.633825 | -0.00382 | -0.60 | 0.6377 | 0.6358 | 0.6294999 | 0 |
| 1734393420 | 0.637645 | 0.0010101 | 0.16 | 0.636735 | 0.6379 | 0.634445 | 0 |
| 1734307020 | 0.6366349 | 0.0013349 | 0.21 | 0.6353 | 0.636845 | 0.635255 | 0 |
| 1734220620 | 0.6353 | 0 | 0.00 | 0.6353 | 0.6353 | 0.6353 | 0 |
| 1734134220 | 0.6353 | -0.001735 | -0.27 | 0.637065 | 0.6384 | 0.6351 | 0 |
| 1734047820 | 0.637035 | -0.00127 | -0.20 | 0.638185 | 0.643 | 0.636 | 0 |
| 1733961420 | 0.638305 | 0.00069 | 0.11 | 0.637565 | 0.6384 | 0.6336 | 0 |
| 1733875020 | 0.637615 | -0.00615 | -0.96 | 0.64375 | 0.6404 | 0.6365 | 0 |
| 1733788620 | 0.643765 | 0.004665 | 0.73 | 0.639805 | 0.6473 | 0.6379 | 0 |
| 1733702220 | 0.6391 | 0 | 0.00 | 0.6391 | 0.6391 | 0.6391 | 0 |
| 1733615820 | 0.6391 | 0 | 0.00 | 0.6391 | 0.6391 | 0.6391 | 0 |
| 1733529420 | 0.6391 | -0.005875 | -0.91 | 0.64512 | 0.644455 | 0.6372 | 0 |
| 1733443020 | 0.644975 | 0.001905 | 0.30 | 0.64317 | 0.6464 | 0.6422 | 0 |
| 1733356620 | 0.64307 | -0.00545 | -0.84 | 0.64851 | 0.6452 | 0.639925 | 0 |
| 1733270220 | 0.64852 | 0.001075 | 0.17 | 0.647475 | 0.6506 | 0.64608 | 0 |
| 1733183820 | 0.647445 | -0.00268 | -0.41 | 0.650195 | 0.6511 | 0.6442 | 0 |
| 1733097420 | 0.6501249 | -0.000675 | -0.10 | 0.6508 | 0.6524 | 0.649795 | 0 |
| 1733011020 | 0.6508 | -0.0001 | -0.02 | 0.6509 | 0.6518 | 0.6508 | 0 |
| 1732924620 | 0.6509 | 0.000185 | 0.03 | 0.650725 | 0.65281 | 0.6495 | 0 |
| 1732838220 | 0.650715 | 0.000965 | 0.15 | 0.64971 | 0.6515 | 0.6477 | 0 |
| 1732751820 | 0.64975 | 0.00231 | 0.36 | 0.64756 | 0.6505 | 0.6471 | 0 |
| 1732665420 | 0.64744 | 0.000425 | 0.07 | 0.6464299 | 0.6508 | 0.6447 | 0 |
| 1732579020 | 0.647015 | -0.003285 | -0.51 | 0.65398 | 0.6529 | 0.645525 | 0 |
| 1732492620 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1732406220 | 0.6503 | -0.0001 | -0.02 | 0.6504 | 0.6504 | 0.65 | 0 |
| 1732319820 | 0.6504 | -0.00057 | -0.09 | 0.65095 | 0.6519 | 0.6471749 | 0 |
| 1732233420 | 0.65097 | -0.00023 | -0.04 | 0.6511 | 0.6533 | 0.6497 | 0 |
| 1732147020 | 0.6512 | -0.00274 | -0.42 | 0.65416 | 0.6533 | 0.6484 | 0 |
| 1732060620 | 0.65394 | 0.0032401 | 0.50 | 0.65059 | 0.6542 | 0.6482 | 0 |
| 1731974220 | 0.6506999 | 0.0043899 | 0.68 | 0.64647 | 0.6512 | 0.6448 | 0 |
| 1731887820 | 0.64631 | 0.00021 | 0.03 | 0.6461 | 0.64718 | 0.64577 | 0 |
| 1731801420 | 0.6461 | -0.0001 | -0.02 | 0.6462 | 0.6461 | 0.6461 | 0 |
| 1731715020 | 0.6462 | 0.0007 | 0.11 | 0.6454 | 0.64817 | 0.6443 | 0 |
| 1731628620 | 0.6455 | -0.003735 | -0.58 | 0.6494 | 0.648845 | 0.6440749 | 0 |
| 1731542220 | 0.649235 | -0.003695 | -0.57 | 0.653 | 0.6546 | 0.648 | 0 |
| 1731455820 | 0.65293 | -0.00478 | -0.73 | 0.657845 | 0.6559 | 0.6513949 | 0 |
| 1731369420 | 0.65771 | -0.00072 | -0.11 | 0.65833 | 0.6598 | 0.6562 | 0 |
| 1731283020 | 0.65843 | 0.00033 | 0.05 | 0.658 | 0.6599 | 0.657295 | 0 |
| 1731196620 | 0.6581 | 0 | 0.00 | 0.6581 | 0.6581 | 0.6581 | 0 |
| 1731110220 | 0.6581 | -0.00955 | -1.43 | 0.6674949 | 0.6657999 | 0.65447 | 0 |
| 1731023820 | 0.66765 | 0.01082 | 1.65 | 0.6566999 | 0.6689 | 0.6616 | 0 |
| 1730937420 | 0.65683 | -0.007295 | -1.10 | 0.663915 | 0.6598 | 0.65208 | 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
