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 | -0.0132914 | -1.13722216071 | 1.1687602 | 1.1855656 | 1.0630236 | 0 | 0 | FX |
| 4 | -0.0184054 | -1.56791928811 | 1.1738742 | 1.2104301 | 1.0630236 | 0 | 0 | FX |
| 12 | -0.0776444 | -6.29661575271 | 1.2331132 | 1.2528305 | 1.0630236 | 0 | 0 | FX |
| 26 | -0.1088393 | -8.60860576627 | 1.2643081 | 1.2824384 | 1.0630236 | 0 | 0 | FX |
| 52 | -0.2460599 | -17.5565366589 | 1.4015287 | 1.4103683 | 1.0630236 | 0 | 0 | FX |
| 156 | -0.0023241 | -0.20073538195 | 1.1577929 | 1.5025902 | 1.0630236 | 0 | 0 | FX |
| 260 | -0.5523312 | -32.3416793536 | 1.7078 | 1.7078 | 1.0618579 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 1.063803 | -0 | -0.14 | 1.0660639 | 1.0653986 | 1.0630236 | 0 |
| 1735171020 | 1.0653358 | -0.1 | -8.74 | 1.1607798 | 1.1472864 | 1.0641232 | 0 |
| 1735084620 | 1.1673299 | 0.01 | 0.88 | 1.157854 | 1.1673299 | 1.154031 | 0 |
| 1734998220 | 1.1571049 | -0.02 | -1.52 | 1.1754028 | 1.1800921 | 1.155066 | 0 |
| 1734911820 | 1.1749106 | 0 | 0.00 | 1.1749106 | 1.1749106 | 1.1749106 | 0 |
| 1734825420 | 1.1749106 | 0 | 0.00 | 1.1749106 | 1.1749106 | 1.1749106 | 0 |
| 1734739020 | 1.1749106 | 0.01 | 0.46 | 1.1687602 | 1.1855656 | 1.1619852 | 0 |
| 1734652620 | 1.1695178 | 0.02 | 2.05 | 1.1452397 | 1.1780232 | 1.1332727 | 0 |
| 1734566220 | 1.1460334 | -0.02 | -1.58 | 1.163664 | 1.1660636 | 1.1340902 | 0 |
| 1734479820 | 1.1644201 | 0.01 | 0.97 | 1.1539568 | 1.1718513 | 1.1435605 | 0 |
| 1734393420 | 1.1531892 | -0.02 | -1.82 | 1.1731512 | 1.1792315 | 1.1531845 | 0 |
| 1734307020 | 1.1746113 | 0 | 0.00 | 1.1746113 | 1.1746113 | 1.1746113 | 0 |
| 1734220620 | 1.1746113 | 0 | 0.00 | 1.1746113 | 1.1746113 | 1.1746113 | 0 |
| 1734134220 | 1.1746113 | -0.01 | -1.07 | 1.1879263 | 1.1896235 | 1.1692881 | 0 |
| 1734047820 | 1.1872738 | -0 | -0.37 | 1.1924182 | 1.2104301 | 1.1744656 | 0 |
| 1733961420 | 1.1916685 | 0.02 | 1.78 | 1.1715646 | 1.1961469 | 1.1686411 | 0 |
| 1733875020 | 1.1708298 | 0.01 | 0.70 | 1.1626631 | 1.1768495 | 1.1589063 | 0 |
| 1733788620 | 1.1626631 | 0 | 0.39 | 1.1596302 | 1.1686513 | 1.146167 | 0 |
| 1733702220 | 1.1581419 | 0 | 0.00 | 1.1581419 | 1.1581419 | 1.1581419 | 0 |
| 1733615820 | 1.1581419 | 0 | 0.00 | 1.1581419 | 1.1581419 | 1.1581419 | 0 |
| 1733529420 | 1.1581419 | -0.01 | -1.15 | 1.1723834 | 1.1761754 | 1.1581419 | 0 |
| 1733443020 | 1.1716329 | -0 | -0.25 | 1.174594 | 1.1843272 | 1.1679188 | 0 |
| 1733356620 | 1.1746223 | 0 | 0.06 | 1.1731504 | 1.1777003 | 1.1685401 | 0 |
| 1733270220 | 1.173897 | 0 | 0.11 | 1.1725941 | 1.1755155 | 1.1627466 | 0 |
| 1733183820 | 1.1725563 | -0.01 | -0.60 | 1.1837083 | 1.1837075 | 1.1648763 | 0 |
| 1733097420 | 1.1796736 | 0 | 0.00 | 1.1796736 | 1.1796736 | 1.1796736 | 0 |
| 1733011020 | 1.1796736 | 0 | 0.00 | 1.1796736 | 1.1796736 | 1.1796736 | 0 |
| 1732924620 | 1.1796736 | 0.01 | 0.49 | 1.1738742 | 1.1843454 | 1.154472 | 0 |
| 1732838220 | 1.1738789 | -0.01 | -1.26 | 1.1888441 | 1.1919442 | 1.1731126 | 0 |
| 1732751820 | 1.1888498 | -0.03 | -2.81 | 1.2224801 | 1.2255227 | 1.1873685 | 0 |
| 1732665420 | 1.2232169 | -0.01 | -0.50 | 1.232296 | 1.2284898 | 1.2172084 | 0 |
| 1732579020 | 1.2293231 | -0 | -0.38 | 1.226864 | 1.2321359 | 1.2148943 | 0 |
| 1732492620 | 1.2340424 | 0 | 0.00 | 1.2340424 | 1.2340424 | 1.2340424 | 0 |
| 1732406220 | 1.2340424 | 0 | 0.00 | 1.2340424 | 1.2340424 | 1.2340424 | 0 |
| 1732319820 | 1.2340424 | 0.01 | 0.76 | 1.2247275 | 1.2410944 | 1.2214475 | 0 |
| 1732233420 | 1.2247382 | -0 | -0.07 | 1.22559 | 1.2277514 | 1.2157713 | 0 |
| 1732147020 | 1.2255933 | 0.01 | 0.61 | 1.2174099 | 1.229403 | 1.2196683 | 0 |
| 1732060620 | 1.2181257 | -0.01 | -0.54 | 1.2255367 | 1.2300921 | 1.2158561 | 0 |
| 1731974220 | 1.224776 | 0 | 0.31 | 1.2209874 | 1.2294162 | 1.2113074 | 0 |
| 1731887820 | 1.2209713 | 0 | 0.00 | 1.2209713 | 1.2209713 | 1.2209713 | 0 |
| 1731801420 | 1.2209713 | 0 | 0.00 | 1.2209713 | 1.2209713 | 1.2209713 | 0 |
| 1731715020 | 1.2209713 | -0 | -0.19 | 1.2225309 | 1.2247505 | 1.209866 | 0 |
| 1731628620 | 1.2232791 | 0.01 | 0.62 | 1.2157925 | 1.2256024 | 1.2081401 | 0 |
| 1731542220 | 1.2157721 | -0.01 | -0.50 | 1.222603 | 1.2249114 | 1.2121443 | 0 |
| 1731455820 | 1.221848 | 0.01 | 0.55 | 1.2158739 | 1.2226366 | 1.2120419 | 0 |
| 1731369420 | 1.2151444 | 0 | 0.27 | 1.2125325 | 1.218177 | 1.2043652 | 0 |
| 1731283020 | 1.2118681 | 0 | 0.00 | 1.2118681 | 1.2118681 | 1.2118681 | 0 |
| 1731196620 | 1.2118681 | 0 | 0.00 | 1.2118681 | 1.2118681 | 1.2118681 | 0 |
| 1731110220 | 1.2118681 | -0 | -0.12 | 1.2140696 | 1.2171749 | 1.1989625 | 0 |
| 1731023820 | 1.2133271 | 0.09 | 7.98 | 1.2232177 | 1.2268401 | 1.2067391 | 0 |
| 1730937420 | 1.1236356 | -0.07 | -5.48 | 1.1888115 | 1.1819931 | 1.1206465 | 0 |
| 1730851020 | 1.1888259 | 0 | 0.38 | 1.1835925 | 1.1925126 | 1.1784493 | 0 |
| 1730764620 | 1.1843145 | 0.02 | 1.38 | 1.1687226 | 1.1895151 | 1.1641212 | 0 |
| 1730678220 | 1.1681655 | 0 | 0.00 | 1.1681655 | 1.1681655 | 1.1681655 | 0 |
| 1730591820 | 1.1681655 | 0 | 0.00 | 1.1681655 | 1.1681655 | 1.1681655 | 0 |
| 1730505420 | 1.1681655 | -0.01 | -1.26 | 1.1830529 | 1.1885668 | 1.1681655 | 0 |
| 1730419020 | 1.1830322 | -0.01 | -0.75 | 1.1913061 | 1.1929259 | 1.1830053 | 0 |
| 1730332620 | 1.1920272 | -0 | -0.38 | 1.195862 | 1.1974664 | 1.1874823 | 0 |
| 1730246220 | 1.1966079 | -0.01 | -0.84 | 1.2074421 | 1.2123726 | 1.1958484 | 0 |
| 1730159820 | 1.2066963 | -0 | -0.29 | 1.2101498 | 1.2127773 | 1.2045259 | 0 |
| 1730073420 | 1.2102471 | 0 | 0.00 | 1.2102471 | 1.2102471 | 1.2102471 | 0 |
| 1729986960 | 1.2102471 | 0 | 0.00 | 1.2102471 | 1.2102471 | 1.2102471 | 0 |
| 1729900620 | 1.2102471 | -0.01 | -0.53 | 1.2158968 | 1.2175575 | 1.2079164 | 0 |
| 1729814220 | 1.2166852 | 0 | 0.01 | 1.2157917 | 1.217432 | 1.206227 | 0 |
| 1729727820 | 1.2165547 | 0 | 0.26 | 1.2133368 | 1.2179689 | 1.2076023 | 0 |
| 1729641420 | 1.2133482 | 0 | 0.12 | 1.2118518 | 1.2155643 | 1.2066291 | 0 |
| 1729555020 | 1.2118843 | -0.01 | -0.43 | 1.217795 | 1.2194802 | 1.1978206 | 0 |
| 1729468620 | 1.2170631 | 0.01 | 0.93 | 1.2170721 | 1.2178252 | 1.2058478 | 0 |
| 1729382220 | 1.2058478 | 0 | 0.00 | 1.2058478 | 1.2058478 | 1.2058478 | 0 |
| 1729295820 | 1.2058478 | -0.01 | -1.00 | 1.218031 | 1.2207673 | 1.2037615 | 0 |
| 1729209420 | 1.218031 | 0.01 | 0.53 | 1.2123873 | 1.2188414 | 1.2071089 | 0 |
| 1729123020 | 1.2116258 | -0 | -0.06 | 1.2131015 | 1.216832 | 1.2019566 | 0 |
| 1729036620 | 1.2123913 | -0.01 | -0.79 | 1.2227062 | 1.2265464 | 1.2078686 | 0 |
| 1728950220 | 1.2220651 | 0.01 | 0.43 | 1.2175935 | 1.2295932 | 1.2101896 | 0 |
| 1728863820 | 1.2168483 | 0 | 0.18 | 1.2160949 | 1.2168483 | 1.2146752 | 0 |
| 1728777420 | 1.2146752 | 0 | 0.00 | 1.2146752 | 1.2146752 | 1.2146752 | 0 |
| 1728691020 | 1.2146752 | -0.01 | -0.61 | 1.2220602 | 1.2266623 | 1.2063871 | 0 |
| 1728604620 | 1.2220896 | 0 | 0.40 | 1.2172508 | 1.2257445 | 1.2165702 | 0 |
| 1728518220 | 1.2172508 | -0.01 | -0.78 | 1.2268163 | 1.2306442 | 1.2172067 | 0 |
| 1728431820 | 1.2268015 | -0.01 | -0.76 | 1.2353978 | 1.2357847 | 1.2259916 | 0 |
| 1728345420 | 1.2362321 | -0.01 | -0.71 | 1.2450659 | 1.2528305 | 1.2338273 | 0 |
| 1728259020 | 1.2450618 | 0 | 0.12 | 1.2450459 | 1.2458391 | 1.2436024 | 0 |
| 1728172620 | 1.2436024 | 0 | 0.00 | 1.2436024 | 1.2436024 | 1.2436024 | 0 |
| 1728086220 | 1.2436024 | 0.01 | 0.79 | 1.2331132 | 1.2481293 | 1.2297623 | 0 |
| 1727999820 | 1.2338731 | -0.01 | -0.54 | 1.2412939 | 1.244172 | 1.2278937 | 0 |
| 1727913420 | 1.2405314 | -0 | -0.17 | 1.2418777 | 1.24653 | 1.2330049 | 0 |
| 1727827020 | 1.2426444 | 0.01 | 1.15 | 1.2285189 | 1.2427052 | 1.2255904 | 0 |
| 1727740620 | 1.2285287 | 0 | 0.03 | 1.2288452 | 1.2317799 | 1.2190028 | 0 |
| 1727654220 | 1.2281069 | -0 | -0.02 | 1.2281267 | 1.2289053 | 1.2281028 | 0 |
| 1727567760 | 1.2284067 | 0 | 0.00 | 1.2284067 | 1.2284067 | 1.2284067 | 0 |
| 1727481360 | 1.2284067 | 0 | 0.14 | 1.2274254 | 1.232604 | 1.2162318 | 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
