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 | 0.0073528 | 0.930304470758 | 0.7903649 | 0.7997476 | 0.7853497 | 0 | 0 | FX |
| 4 | 0.0013702 | 0.172060564013 | 0.7963475 | 0.7997476 | 0.7824465 | 0 | 0 | FX |
| 12 | 0.0538638 | 7.24118002204 | 0.7438539 | 0.7997476 | 0.7442069 | 0 | 0 | FX |
| 26 | 0.0057682 | 0.728354522605 | 0.7919495 | 0.7997476 | 0.7442069 | 0 | 0 | FX |
| 52 | 0.0123152 | 1.5680113063 | 0.7854025 | 0.8113015 | 0.7442069 | 0 | 0 | FX |
| 156 | 0.0519398 | 6.96451316136 | 0.7457779 | 0.9986219 | 0.7283661 | 0 | 0 | FX |
| 260 | 0.0243722 | 3.15152800398 | 0.7733455 | 0.9986219 | 0.703358 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734998220 | 0.797863 | -0.001808 | -0.23 | 0.7982175 | 0.7982175 | 0.797863 | 0 |
| 1734911820 | 0.7996706 | 0 | 0.00 | 0.7996706 | 0.7996706 | 0.7996706 | 0 |
| 1734825420 | 0.7996706 | -7.7E-5 | -0.01 | 0.7996706 | 0.7997476 | 0.7996706 | 0 |
| 1734739020 | 0.7997476 | 0.0062188 | 0.78 | 0.797561 | 0.7997476 | 0.797561 | 0 |
| 1734652620 | 0.7935288 | 0.0069358 | 0.88 | 0.7853497 | 0.7935288 | 0.7853497 | 0 |
| 1734566220 | 0.786593 | 9.3E-5 | 0.01 | 0.7876339 | 0.7876339 | 0.786593 | 0 |
| 1734479820 | 0.7864996 | -0.004437 | -0.56 | 0.7903649 | 0.7903649 | 0.7864996 | 0 |
| 1734393420 | 0.7909369 | -0.000318 | -0.04 | 0.7937478 | 0.7937478 | 0.7909369 | 0 |
| 1734307020 | 0.7912546 | 0 | 0.00 | 0.7912546 | 0.7912546 | 0.7912546 | 0 |
| 1734220620 | 0.7912546 | 0 | 0.00 | 0.7912546 | 0.7912546 | 0.7912546 | 0 |
| 1734134220 | 0.7912546 | 0.0060693 | 0.77 | 0.786766 | 0.7912546 | 0.786766 | 0 |
| 1734047820 | 0.7851853 | -0.000236 | -0.03 | 0.7833935 | 0.7851853 | 0.7833935 | 0 |
| 1733961420 | 0.7854213 | 0.0013539 | 0.17 | 0.7828804 | 0.7854213 | 0.7828804 | 0 |
| 1733875020 | 0.7840674 | 0.0006288 | 0.08 | 0.7831879 | 0.7840674 | 0.7833156 | 0 |
| 1733788620 | 0.7834386 | 0.0005246 | 0.07 | 0.7824465 | 0.7834386 | 0.7824465 | 0 |
| 1733702220 | 0.782914 | -0.000534 | -0.07 | 0.7831928 | 0.7831928 | 0.782914 | 0 |
| 1733615820 | 0.7834478 | 0.0006754 | 0.09 | 0.7838729 | 0.7838729 | 0.7827724 | 0 |
| 1733529420 | 0.7827724 | -0.002945 | -0.37 | 0.7871076 | 0.7871076 | 0.7827724 | 0 |
| 1733443020 | 0.785717 | -0.002538 | -0.32 | 0.788193 | 0.788193 | 0.785717 | 0 |
| 1733356620 | 0.7882548 | -0.001493 | -0.19 | 0.7881941 | 0.7882548 | 0.7881941 | 0 |
| 1733270220 | 0.7897478 | 0.002352 | 0.30 | 0.7881656 | 0.7897478 | 0.7881656 | 0 |
| 1733183820 | 0.7873958 | -0.00036 | -0.05 | 0.7856067 | 0.7873958 | 0.7856067 | 0 |
| 1733097420 | 0.7877558 | 0 | 0.00 | 0.7877558 | 0.7877558 | 0.7877558 | 0 |
| 1733011020 | 0.7877558 | 0.0004449 | 0.06 | 0.7877558 | 0.7877558 | 0.7873109 | 0 |
| 1732924620 | 0.7873109 | -0.002416 | -0.31 | 0.7880441 | 0.7880441 | 0.7873109 | 0 |
| 1732838220 | 0.7897267 | -0.002876 | -0.36 | 0.7913723 | 0.7913723 | 0.7897267 | 0 |
| 1732751820 | 0.7926024 | -0.003038 | -0.38 | 0.7933291 | 0.7933291 | 0.7926024 | 0 |
| 1732665420 | 0.7956407 | -0.00043 | -0.05 | 0.7963475 | 0.7963475 | 0.7956407 | 0 |
| 1732579020 | 0.7960708 | -0.00278 | -0.35 | 0.7986633 | 0.7986633 | 0.7960708 | 0 |
| 1732492620 | 0.7988505 | 0 | 0.00 | 0.7988505 | 0.7988505 | 0.7988505 | 0 |
| 1732406220 | 0.7988505 | 0 | 0.00 | 0.7988505 | 0.7988505 | 0.7988505 | 0 |
| 1732319820 | 0.7988505 | 0.0073184 | 0.92 | 0.7907907 | 0.7988505 | 0.7907907 | 0 |
| 1732233420 | 0.7915321 | 0.0022554 | 0.29 | 0.789632 | 0.7915321 | 0.789561 | 0 |
| 1732147020 | 0.7892767 | -0.002237 | -0.28 | 0.7909029 | 0.7909029 | 0.7892767 | 0 |
| 1732060620 | 0.7915136 | -0.001606 | -0.20 | 0.7926739 | 0.7926739 | 0.7915136 | 0 |
| 1731974220 | 0.7931197 | 0.0051019 | 0.65 | 0.7888593 | 0.7931197 | 0.7888593 | 0 |
| 1731887820 | 0.7880178 | 0 | 0.00 | 0.7880178 | 0.7880178 | 0.7880178 | 0 |
| 1731801420 | 0.7880178 | -0.000203 | -0.03 | 0.7880178 | 0.7880178 | 0.7880178 | 0 |
| 1731715020 | 0.7882211 | -0.002046 | -0.26 | 0.7898107 | 0.7898107 | 0.7882211 | 0 |
| 1731628620 | 0.7902666 | 0.0064623 | 0.82 | 0.7817315 | 0.7902666 | 0.781379 | 0 |
| 1731542220 | 0.7838043 | 0.004215 | 0.54 | 0.7849855 | 0.7849855 | 0.7838043 | 0 |
| 1731455820 | 0.7795893 | 0.0035595 | 0.46 | 0.7764941 | 0.7795893 | 0.7764941 | 0 |
| 1731369420 | 0.7760298 | 0.004994 | 0.65 | 0.7695613 | 0.7760298 | 0.7695613 | 0 |
| 1731283020 | 0.7710358 | 9.3E-5 | 0.01 | 0.7710358 | 0.7710358 | 0.7710358 | 0 |
| 1731196620 | 0.770943 | 0 | 0.00 | 0.770943 | 0.770943 | 0.770943 | 0 |
| 1731110220 | 0.770943 | -0.002419 | -0.31 | 0.7728554 | 0.7728554 | 0.770943 | 0 |
| 1731023820 | 0.773362 | -0.004174 | -0.54 | 0.7765694 | 0.7765694 | 0.773362 | 0 |
| 1730937420 | 0.777536 | 0.0075502 | 0.98 | 0.777536 | 0.777536 | 0.7699858 | 0 |
| 1730851020 | 0.7699858 | -0.000764 | -0.10 | 0.7699858 | 0.7707501 | 0.7699858 | 0 |
| 1730764620 | 0.7707501 | -0.003325 | -0.43 | 0.772106 | 0.772106 | 0.7707501 | 0 |
| 1730678220 | 0.7740751 | 0 | 0.00 | 0.7740751 | 0.7740751 | 0.7740751 | 0 |
| 1730591820 | 0.7740751 | 0.0001656 | 0.02 | 0.7740751 | 0.7740751 | 0.7739095 | 0 |
| 1730505420 | 0.7739095 | 0.0030642 | 0.40 | 0.7763157 | 0.7763157 | 0.7739095 | 0 |
| 1730419020 | 0.7708453 | -0.000191 | -0.02 | 0.7740392 | 0.7740392 | 0.7708453 | 0 |
| 1730332620 | 0.7710364 | 0.0009096 | 0.12 | 0.770048 | 0.7710364 | 0.7702471 | 0 |
| 1730246220 | 0.7701268 | 0.0001205 | 0.02 | 0.7706117 | 0.7706117 | 0.7701268 | 0 |
| 1730159820 | 0.7700063 | 6.5E-5 | 0.01 | 0.7700063 | 0.7700063 | 0.7699416 | 0 |
| 1730073420 | 0.7699416 | 0.0004019 | 0.05 | 0.7699416 | 0.7699416 | 0.7695397 | 0 |
| 1729986960 | 0.7695397 | 0 | 0.00 | 0.7695397 | 0.7695397 | 0.7695397 | 0 |
| 1729900620 | 0.7695397 | -0.000981 | -0.13 | 0.7727336 | 0.7727336 | 0.7695397 | 0 |
| 1729814220 | 0.7705203 | -0.000355 | -0.05 | 0.7744388 | 0.7744388 | 0.7705203 | 0 |
| 1729727820 | 0.7708758 | 0.0005186 | 0.07 | 0.7682378 | 0.7708758 | 0.7682378 | 0 |
| 1729641420 | 0.7703572 | 0.0025139 | 0.33 | 0.768212 | 0.7703572 | 0.768212 | 0 |
| 1729555020 | 0.7678433 | 0.0012831 | 0.17 | 0.7681601 | 0.7681601 | 0.7678433 | 0 |
| 1729468620 | 0.7665602 | 0 | 0.00 | 0.7665602 | 0.7665602 | 0.7665602 | 0 |
| 1729382220 | 0.7665602 | 6.9E-5 | 0.01 | 0.7665602 | 0.7665602 | 0.7664911 | 0 |
| 1729295820 | 0.7664911 | -0.002259 | -0.29 | 0.7659467 | 0.7664911 | 0.7659467 | 0 |
| 1729209420 | 0.7687496 | 0.0003938 | 0.05 | 0.7680941 | 0.7687496 | 0.7680941 | 0 |
| 1729123020 | 0.7683558 | 0.0037183 | 0.49 | 0.7641835 | 0.7683558 | 0.7641835 | 0 |
| 1729036620 | 0.7646375 | -0.00169 | -0.22 | 0.7642948 | 0.7646375 | 0.7642948 | 0 |
| 1728950220 | 0.7663273 | 0.0007968 | 0.10 | 0.7652883 | 0.7663273 | 0.7652883 | 0 |
| 1728863820 | 0.7655305 | 5.0E-5 | 0.01 | 0.7655305 | 0.7655305 | 0.7655305 | 0 |
| 1728777420 | 0.7654803 | 0 | 0.00 | 0.7654803 | 0.7654803 | 0.7654803 | 0 |
| 1728691020 | 0.7654803 | 0.0011607 | 0.15 | 0.7653755 | 0.7654803 | 0.7653755 | 0 |
| 1728604620 | 0.7643196 | 0.0004913 | 0.06 | 0.7634407 | 0.7643196 | 0.7634407 | 0 |
| 1728518220 | 0.7638283 | 0.0002835 | 0.04 | 0.7628665 | 0.7638283 | 0.7628665 | 0 |
| 1728431820 | 0.7635448 | -0.001831 | -0.24 | 0.7645135 | 0.7645136 | 0.7635448 | 0 |
| 1728345420 | 0.7653754 | 0.0069118 | 0.91 | 0.7580782 | 0.7653754 | 0.7580782 | 0 |
| 1728259020 | 0.7584636 | 0 | 0.00 | 0.7584636 | 0.7584636 | 0.7584636 | 0 |
| 1728172620 | 0.7584636 | -0.000317 | -0.04 | 0.7595064 | 0.7595064 | 0.7584636 | 0 |
| 1728086220 | 0.758781 | -0.002469 | -0.32 | 0.7610284 | 0.7610284 | 0.758781 | 0 |
| 1727999820 | 0.7612503 | 0.008261 | 1.10 | 0.7521896 | 0.7630388 | 0.7521896 | 0 |
| 1727913420 | 0.7529893 | 0.0020665 | 0.28 | 0.7517707 | 0.7529893 | 0.7517707 | 0 |
| 1727827020 | 0.7509228 | 0.0049821 | 0.67 | 0.7438539 | 0.7509228 | 0.7442069 | 0 |
| 1727740620 | 0.7459407 | -0.000949 | -0.13 | 0.7477853 | 0.7477853 | 0.7459407 | 0 |
| 1727654220 | 0.7468895 | 0 | 0.00 | 0.7468895 | 0.7468895 | 0.7468895 | 0 |
| 1727567760 | 0.7468895 | 0 | 0.00 | 0.7468895 | 0.7468895 | 0.7468895 | 0 |
| 1727481360 | 0.7468895 | -0.000473 | -0.06 | 0.7474115 | 0.7474115 | 0.7468895 | 0 |
| 1727395020 | 0.7473622 | 0.0003052 | 0.04 | 0.7469765 | 0.7473622 | 0.7469765 | 0 |
| 1727308620 | 0.747057 | -0.000982 | -0.13 | 0.7493152 | 0.7493152 | 0.747057 | 0 |
| 1727222220 | 0.7480391 | -0.003628 | -0.48 | 0.7489184 | 0.7489184 | 0.7480391 | 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
