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 | 0.1195 | 2.01026158634 | 5.9445 | 6.064 | 5.9255 | 0 | 0 | FX |
| 4 | 0.3395 | 5.93064896498 | 5.7245 | 6.064 | 5.7245 | 0 | 0 | FX |
| 12 | -0.0845 | -1.37431893958 | 6.1485 | 6.159 | 5.6175 | 0 | 0 | FX |
| 26 | 1.126 | 22.8027541515 | 4.938 | 7.949 | 4.938 | 0 | 0 | FX |
| 52 | -1.252 | -17.1131765992 | 7.316 | 7.949 | 4.938 | 0 | 0 | FX |
| 156 | 2.164 | 55.4871794872 | 3.9 | 8.2545 | 0.0053345 | 0 | 0 | FX |
| 260 | 4.316 | 246.910755149 | 1.748 | 8.2545 | 0.0053345 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 6.0325 | 0.03 | 0.57 | 6.0325 | 6.0325 | 5.9985 | 0 |
| 1738713420 | 5.9985 | -0.01 | -0.23 | 5.9985 | 6.0125 | 5.9985 | 0 |
| 1738627020 | 6.0125 | 0.08 | 1.26 | 6.0125 | 6.0125 | 5.9375 | 0 |
| 1738540620 | 5.9375 | 0 | 0.00 | 5.9375 | 5.9375 | 5.9375 | 0 |
| 1738454220 | 5.9375 | 0 | 0.00 | 5.9375 | 5.9375 | 5.9375 | 0 |
| 1738367820 | 5.9375 | -0.01 | -0.12 | 5.9375 | 5.9445 | 5.9375 | 0 |
| 1738281420 | 5.9445 | 0.02 | 0.32 | 5.9445 | 5.9445 | 5.9255 | 0 |
| 1738195020 | 5.9255 | 0 | 0.00 | 5.9255 | 5.9255 | 5.9255 | 0 |
| 1738108620 | 5.9255 | -0.02 | -0.27 | 5.9255 | 5.9414999 | 5.9255 | 0 |
| 1738022220 | 5.9414999 | 0.04 | 0.75 | 5.9414999 | 5.9414999 | 5.8975 | 0 |
| 1737935820 | 5.8975 | 0 | 0.00 | 5.8975 | 5.8975 | 5.8975 | 0 |
| 1737849420 | 5.8975 | 0 | 0.00 | 5.8975 | 5.8975 | 5.8975 | 0 |
| 1737763020 | 5.8975 | 0.05 | 0.94 | 5.8975 | 5.8975 | 5.8425 | 0 |
| 1737676620 | 5.8425 | 0.04 | 0.74 | 5.8425 | 5.8425 | 5.7995 | 0 |
| 1737590220 | 5.7995 | 0.02 | 0.41 | 5.7995 | 5.7995 | 5.776 | 0 |
| 1737503820 | 5.776 | -0.01 | -0.10 | 5.776 | 5.782 | 5.776 | 0 |
| 1737417420 | 5.782 | -0.03 | -0.59 | 5.782 | 5.8164999 | 5.782 | 0 |
| 1737331020 | 5.8164999 | 0 | 0.00 | 5.8164999 | 5.8164999 | 5.8164999 | 0 |
| 1737244620 | 5.8164999 | 0 | 0.00 | 5.8164999 | 5.8164999 | 5.8164999 | 0 |
| 1737158220 | 5.8164999 | 0.02 | 0.35 | 5.8164999 | 5.8164999 | 5.796 | 0 |
| 1737071820 | 5.796 | 0.02 | 0.42 | 5.796 | 5.796 | 5.772 | 0 |
| 1736985420 | 5.772 | 0.01 | 0.16 | 5.772 | 5.772 | 5.763 | 0 |
| 1736899020 | 5.763 | -0.06 | -1.00 | 5.763 | 5.8215 | 5.763 | 0 |
| 1736812620 | 5.8215 | 0.08 | 1.38 | 5.8215 | 5.8215 | 5.7425 | 0 |
| 1736726220 | 5.7425 | 0 | 0.00 | 5.7425 | 5.7425 | 5.7425 | 0 |
| 1736639820 | 5.7425 | 0 | 0.00 | 5.7425 | 5.7425 | 5.7425 | 0 |
| 1736553420 | 5.7425 | 0.02 | 0.31 | 5.7425 | 5.7425 | 5.7245 | 0 |
| 1736467020 | 5.7245 | -0.05 | -0.91 | 5.7245 | 5.777 | 5.7245 | 0 |
| 1736380620 | 5.777 | 0.03 | 0.52 | 5.777 | 5.777 | 5.747 | 0 |
| 1736294220 | 5.747 | 0.08 | 1.38 | 5.747 | 5.747 | 5.6689999 | 0 |
| 1736207820 | 5.6689999 | 0.03 | 0.46 | 5.6689999 | 5.6689999 | 5.643 | 0 |
| 1736121420 | 5.643 | 0 | 0.00 | 5.643 | 5.643 | 5.643 | 0 |
| 1736035020 | 5.643 | 0 | 0.00 | 5.643 | 5.643 | 5.643 | 0 |
| 1735948620 | 5.643 | -0.03 | -0.49 | 5.643 | 5.671 | 5.643 | 0 |
| 1735862220 | 5.671 | -0.07 | -1.23 | 5.671 | 5.7415 | 5.671 | 0 |
| 1735775820 | 5.7415 | 0 | 0.00 | 5.7415 | 5.7415 | 5.7415 | 0 |
| 1735689420 | 5.7415 | 0 | 0.00 | 5.7415 | 5.7415 | 5.7415 | 0 |
| 1735603020 | 5.7415 | 0.03 | 0.60 | 5.7415 | 5.7415 | 5.7074999 | 0 |
| 1735516620 | 5.7074999 | 0 | 0.00 | 5.7074999 | 5.7074999 | 5.7074999 | 0 |
| 1735430220 | 5.7074999 | 0 | 0.00 | 5.7074999 | 5.7074999 | 5.7074999 | 0 |
| 1735343760 | 5.7074999 | -0 | -0.07 | 5.7074999 | 5.7115 | 5.7074999 | 0 |
| 1735257420 | 5.7115 | 0 | 0.00 | 5.7115 | 5.7115 | 5.7115 | 0 |
| 1735171020 | 5.7115 | 0 | 0.00 | 5.7115 | 5.7115 | 5.7115 | 0 |
| 1735084620 | 5.7115 | -0.08 | -1.35 | 5.7115 | 5.7895 | 5.7115 | 0 |
| 1734998220 | 5.7895 | 0.17 | 3.06 | 5.7895 | 5.7895 | 5.6175 | 0 |
| 1734911820 | 5.6175 | 0 | 0.00 | 5.6175 | 5.6175 | 5.6175 | 0 |
| 1734825420 | 5.6175 | 0 | 0.00 | 5.6175 | 5.6175 | 5.6175 | 0 |
| 1734739020 | 5.6175 | -0.11 | -1.87 | 5.6175 | 5.7245 | 5.6175 | 0 |
| 1734652620 | 5.7245 | 0.01 | 0.12 | 5.7245 | 5.7245 | 5.7175 | 0 |
| 1734566220 | 5.7175 | -0.11 | -1.92 | 5.7175 | 5.8295 | 5.7175 | 0 |
| 1734479820 | 5.8295 | -0 | -0.05 | 5.8295 | 5.8324999 | 5.8295 | 0 |
| 1734393420 | 5.8324999 | -0.13 | -2.12 | 5.8324999 | 5.959 | 5.8324999 | 0 |
| 1734307020 | 5.959 | 0 | 0.00 | 5.959 | 5.959 | 5.959 | 0 |
| 1734220620 | 5.959 | 0 | 0.00 | 5.959 | 5.959 | 5.959 | 0 |
| 1734134220 | 5.959 | 0.14 | 2.34 | 5.959 | 5.959 | 5.8225 | 0 |
| 1734047820 | 5.8225 | 0.01 | 0.26 | 5.8225 | 5.8225 | 5.8075 | 0 |
| 1733961420 | 5.8075 | -0.02 | -0.31 | 5.8075 | 5.8255 | 5.8075 | 0 |
| 1733875020 | 5.8255 | -0.1 | -1.65 | 5.8255 | 5.9235 | 5.8255 | 0 |
| 1733788620 | 5.9235 | 0.01 | 0.25 | 5.9235 | 5.9235 | 5.9085 | 0 |
| 1733702220 | 5.9085 | 0 | 0.00 | 5.9085 | 5.9085 | 5.9085 | 0 |
| 1733615820 | 5.9085 | 0 | 0.00 | 5.9085 | 5.9085 | 5.9085 | 0 |
| 1733529420 | 5.9085 | 0.08 | 1.30 | 5.9085 | 5.9085 | 5.8324999 | 0 |
| 1733443020 | 5.8324999 | 0 | 0.02 | 5.8324999 | 5.8324999 | 5.8315 | 0 |
| 1733356620 | 5.8315 | -0.04 | -0.60 | 5.8315 | 5.8665 | 5.8315 | 0 |
| 1733270220 | 5.8665 | 0.06 | 0.97 | 5.8665 | 5.8665 | 5.8099999 | 0 |
| 1733183820 | 5.8099999 | -0.13 | -2.21 | 5.8099999 | 5.9414999 | 5.8099999 | 0 |
| 1733097420 | 5.9414999 | 0 | 0.00 | 5.9414999 | 5.9414999 | 5.9414999 | 0 |
| 1733011020 | 5.9414999 | 0 | 0.00 | 5.9414999 | 5.9414999 | 5.9414999 | 0 |
| 1732924620 | 5.9414999 | -0.14 | -2.33 | 5.9414999 | 6.083 | 5.9414999 | 0 |
| 1732838220 | 6.083 | -0.02 | -0.38 | 6.083 | 6.1064999 | 6.083 | 0 |
| 1732751820 | 6.1064999 | 0.01 | 0.20 | 6.1064999 | 6.1064999 | 6.0945 | 0 |
| 1732665420 | 6.0945 | -0.02 | -0.29 | 6.0945 | 6.1125 | 6.0945 | 0 |
| 1732579020 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732492620 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732406220 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732319820 | 6.1125 | -0.02 | -0.33 | 6.1125 | 6.1325 | 6.1125 | 0 |
| 1732233420 | 6.1325 | 0.01 | 0.24 | 6.1325 | 6.1325 | 6.118 | 0 |
| 1732147020 | 6.118 | -0.04 | -0.67 | 6.118 | 6.159 | 6.118 | 0 |
| 1732060620 | 6.159 | 0.05 | 0.83 | 6.159 | 6.159 | 6.1085 | 0 |
| 1731974220 | 6.1085 | 0.01 | 0.12 | 6.1085 | 6.1085 | 6.101 | 0 |
| 1731887820 | 6.101 | 0 | 0.00 | 6.101 | 6.101 | 6.101 | 0 |
| 1731801420 | 6.101 | 0 | 0.00 | 6.101 | 6.101 | 6.101 | 0 |
| 1731715020 | 6.101 | -0.05 | -0.77 | 6.101 | 6.1485 | 6.101 | 0 |
| 1731628620 | 6.1485 | 0.03 | 0.42 | 6.1485 | 6.1485 | 6.1224999 | 0 |
| 1731542220 | 6.1224999 | 0.06 | 1.03 | 6.1224999 | 6.1224999 | 6.0599999 | 0 |
| 1731455820 | 6.0599999 | -0.04 | -0.57 | 6.0599999 | 6.095 | 6.0599999 | 0 |
| 1731369420 | 6.095 | -0.09 | -1.42 | 6.095 | 6.183 | 6.095 | 0 |
| 1731283020 | 6.183 | 0 | 0.00 | 6.183 | 6.183 | 6.183 | 0 |
| 1731196620 | 6.183 | 0 | 0.00 | 6.183 | 6.183 | 6.183 | 0 |
| 1731110220 | 6.183 | 0.17 | 2.77 | 6.183 | 6.183 | 6.0165 | 0 |
| 1731023820 | 6.0165 | -0.02 | -0.27 | 6.0165 | 6.0325 | 6.0165 | 0 |
| 1730937420 | 6.0325 | 0.02 | 0.42 | 6.0325 | 6.0325 | 6.0075 | 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
