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 | -0.0006514 | -0.882972883217 | 0.0737735 | 0.0737735 | 0.0729215 | 0 | 0 | FX |
| 4 | -0.0015634 | -2.09331128532 | 0.0746855 | 0.0753695 | 0.0728678 | 0 | 0 | FX |
| 12 | -0.0016731 | -2.2369082508 | 0.0747952 | 0.0768224 | 0.0728678 | 0 | 0 | FX |
| 26 | -0.0005406 | -0.733885670767 | 0.0736627 | 0.0768224 | 0.0722839 | 0 | 0 | FX |
| 52 | -0.0006582 | -0.892108055944 | 0.0737803 | 0.0768224 | 0.0699899 | 0 | 0 | FX |
| 156 | -0.011431 | -13.5193150813 | 0.0845531 | 0.087914 | 0.0699899 | 0 | 0 | FX |
| 260 | -0.0186973 | -20.3631258754 | 0.0918194 | 0.0948232 | 0.0699899 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0735209 | 0.0003262 | 0.45 | 0.0730344 | 0.0735209 | 0.0730344 | 0 |
| 1732579020 | 0.0731947 | -3.1E-5 | -0.04 | 0.073633 | 0.073633 | 0.0731947 | 0 |
| 1732492620 | 0.0732261 | 0 | 0.00 | 0.0732261 | 0.0732261 | 0.0732261 | 0 |
| 1732406220 | 0.0732261 | 7.5E-5 | 0.10 | 0.0732261 | 0.0732261 | 0.0731513 | 0 |
| 1732319820 | 0.0731513 | -0.00011 | -0.15 | 0.0729215 | 0.0731513 | 0.0729215 | 0 |
| 1732233420 | 0.0732617 | 5.9E-5 | 0.08 | 0.0731468 | 0.0732617 | 0.0731479 | 0 |
| 1732147020 | 0.0732023 | -0.000301 | -0.41 | 0.0737735 | 0.0737735 | 0.0732023 | 0 |
| 1732060620 | 0.0735031 | -0.000137 | -0.19 | 0.0736599 | 0.0736599 | 0.0735031 | 0 |
| 1731974220 | 0.0736404 | 0.0007028 | 0.96 | 0.0729124 | 0.0736404 | 0.0729124 | 0 |
| 1731887820 | 0.0729376 | 0 | 0.00 | 0.0729376 | 0.0729376 | 0.0729376 | 0 |
| 1731801420 | 0.0729376 | -0.000171 | -0.23 | 0.0729376 | 0.0729376 | 0.0729376 | 0 |
| 1731715020 | 0.0731085 | 0.0002407 | 0.33 | 0.0728782 | 0.0731085 | 0.0728782 | 0 |
| 1731628620 | 0.0728678 | -0.000785 | -1.07 | 0.0731415 | 0.0731415 | 0.0728678 | 0 |
| 1731542220 | 0.0736532 | 0.000184 | 0.25 | 0.0735751 | 0.0736566 | 0.0735751 | 0 |
| 1731455820 | 0.0734692 | -0.000832 | -1.12 | 0.0742049 | 0.0742049 | 0.0734692 | 0 |
| 1731369420 | 0.0743009 | -0.000687 | -0.92 | 0.0749635 | 0.0749635 | 0.0743009 | 0 |
| 1731283020 | 0.0749884 | -0.000381 | -0.51 | 0.0749884 | 0.0749884 | 0.0749884 | 0 |
| 1731196620 | 0.0753695 | 0 | 0.00 | 0.0753695 | 0.0753695 | 0.0753695 | 0 |
| 1731110220 | 0.0753695 | 0.0004407 | 0.59 | 0.0751029 | 0.0753695 | 0.0751029 | 0 |
| 1731023820 | 0.0749288 | 0.000719 | 0.97 | 0.0742749 | 0.0749288 | 0.0742749 | 0 |
| 1730937420 | 0.0742098 | -0.000982 | -1.31 | 0.0742098 | 0.0751919 | 0.0742098 | 0 |
| 1730851020 | 0.0751919 | 0.0001326 | 0.18 | 0.0751919 | 0.0751919 | 0.0750593 | 0 |
| 1730764620 | 0.0750593 | 0.0001552 | 0.21 | 0.0750331 | 0.0750593 | 0.0750077 | 0 |
| 1730678220 | 0.0749041 | 0 | 0.00 | 0.0749041 | 0.0749041 | 0.0749041 | 0 |
| 1730591820 | 0.0749041 | 0.0001067 | 0.14 | 0.0749041 | 0.0749041 | 0.0747974 | 0 |
| 1730505420 | 0.0747974 | -5.2E-5 | -0.07 | 0.0748878 | 0.0748878 | 0.0747974 | 0 |
| 1730419020 | 0.0748494 | 0.0001026 | 0.14 | 0.0749486 | 0.0749486 | 0.0748494 | 0 |
| 1730332620 | 0.0747468 | 0.0002507 | 0.34 | 0.0746855 | 0.0747468 | 0.0746593 | 0 |
| 1730246220 | 0.0744961 | -2.0E-6 | -0.00 | 0.0744324 | 0.0744961 | 0.0744324 | 0 |
| 1730159820 | 0.0744984 | -0.00016 | -0.21 | 0.0744984 | 0.0746584 | 0.0744984 | 0 |
| 1730073420 | 0.0746584 | 8.0E-6 | 0.01 | 0.0746584 | 0.0746584 | 0.0746508 | 0 |
| 1729986960 | 0.0746508 | 0 | 0.00 | 0.0746508 | 0.0746508 | 0.0746508 | 0 |
| 1729900620 | 0.0746508 | 4.9E-5 | 0.07 | 0.0747649 | 0.0748083 | 0.0746508 | 0 |
| 1729814220 | 0.0746015 | -0.00037 | -0.49 | 0.0750367 | 0.0750367 | 0.0746015 | 0 |
| 1729727820 | 0.074972 | 6.9E-5 | 0.09 | 0.0746822 | 0.074972 | 0.0746822 | 0 |
| 1729641420 | 0.0749033 | -7.0E-5 | -0.09 | 0.0747431 | 0.0749033 | 0.0747431 | 0 |
| 1729555020 | 0.0749728 | -0.000254 | -0.34 | 0.0751468 | 0.0751468 | 0.0749728 | 0 |
| 1729468620 | 0.075227 | 0 | 0.00 | 0.075227 | 0.075227 | 0.075227 | 0 |
| 1729382220 | 0.075227 | 0.0002255 | 0.30 | 0.075227 | 0.075227 | 0.0750015 | 0 |
| 1729295820 | 0.0750015 | 0.0002761 | 0.37 | 0.0744654 | 0.0750015 | 0.0744654 | 0 |
| 1729209420 | 0.0747254 | -0.000298 | -0.40 | 0.0748245 | 0.0748245 | 0.0747254 | 0 |
| 1729123020 | 0.0750235 | 8.4E-5 | 0.11 | 0.0748409 | 0.0750235 | 0.0748409 | 0 |
| 1729036620 | 0.0749392 | -0.000253 | -0.34 | 0.0751175 | 0.0751175 | 0.0749392 | 0 |
| 1728950220 | 0.0751919 | -0.000263 | -0.35 | 0.0752551 | 0.0752551 | 0.0751919 | 0 |
| 1728863820 | 0.0754553 | 0.0001396 | 0.19 | 0.0754553 | 0.0754553 | 0.0754553 | 0 |
| 1728777420 | 0.0753157 | 0 | 0.00 | 0.0753157 | 0.0753157 | 0.0753157 | 0 |
| 1728691020 | 0.0753157 | 0.0001359 | 0.18 | 0.0751971 | 0.0753157 | 0.0751971 | 0 |
| 1728604620 | 0.0751798 | 7.5E-5 | 0.10 | 0.0751798 | 0.0751798 | 0.0751798 | 0 |
| 1728518220 | 0.0751048 | -0.000333 | -0.44 | 0.0753868 | 0.0753868 | 0.0751048 | 0 |
| 1728431820 | 0.0754375 | -0.00021 | -0.28 | 0.0757241 | 0.0757241 | 0.0754375 | 0 |
| 1728345420 | 0.0756479 | 0.0003492 | 0.46 | 0.0752164 | 0.0756479 | 0.0752164 | 0 |
| 1728259020 | 0.0752987 | 2.0E-7 | 0.00 | 0.0752987 | 0.0752987 | 0.0752987 | 0 |
| 1728172620 | 0.0752985 | 0 | 0.00 | 0.0752985 | 0.0752987 | 0.0752985 | 0 |
| 1728086220 | 0.0752985 | -0.000248 | -0.33 | 0.0755516 | 0.0756336 | 0.0752985 | 0 |
| 1727999820 | 0.0755468 | -0.000345 | -0.45 | 0.0756722 | 0.0756722 | 0.0755468 | 0 |
| 1727913420 | 0.0758922 | -0.000782 | -1.02 | 0.0764643 | 0.0764643 | 0.0758922 | 0 |
| 1727827020 | 0.0766744 | -0.000148 | -0.19 | 0.076414 | 0.0766744 | 0.0764514 | 0 |
| 1727740620 | 0.0768224 | 0.0003064 | 0.40 | 0.0765589 | 0.0768224 | 0.0765589 | 0 |
| 1727654220 | 0.076516 | 0 | 0.00 | 0.076516 | 0.076516 | 0.076516 | 0 |
| 1727567760 | 0.076516 | 0 | 0.00 | 0.076516 | 0.076516 | 0.076516 | 0 |
| 1727481360 | 0.076516 | 6.7E-5 | 0.09 | 0.0765623 | 0.0765623 | 0.076516 | 0 |
| 1727395020 | 0.0764492 | 0.0004277 | 0.56 | 0.0760624 | 0.0764492 | 0.0760624 | 0 |
| 1727308620 | 0.0760215 | -6.3E-5 | -0.08 | 0.0765556 | 0.0765557 | 0.0760215 | 0 |
| 1727222220 | 0.0760844 | 7.3E-5 | 0.10 | 0.0759112 | 0.0760844 | 0.0759112 | 0 |
| 1727135820 | 0.0760113 | 0.0003774 | 0.50 | 0.0756512 | 0.0760113 | 0.0756512 | 0 |
| 1727049420 | 0.0756339 | 0 | 0.00 | 0.0756339 | 0.0756339 | 0.0756339 | 0 |
| 1726963020 | 0.0756339 | 0 | 0.00 | 0.0756339 | 0.0756339 | 0.0756339 | 0 |
| 1726876620 | 0.0756339 | -0.000273 | -0.36 | 0.0759431 | 0.0759431 | 0.0756339 | 0 |
| 1726790220 | 0.075907 | 0.0002251 | 0.30 | 0.0753825 | 0.075907 | 0.0753825 | 0 |
| 1726703820 | 0.0756819 | 0.0003008 | 0.40 | 0.0754577 | 0.0756819 | 0.0754001 | 0 |
| 1726617420 | 0.0753811 | -4.0E-5 | -0.05 | 0.075463 | 0.0754865 | 0.0753811 | 0 |
| 1726531020 | 0.0754209 | 0.0003681 | 0.49 | 0.0751507 | 0.0754209 | 0.0751507 | 0 |
| 1726444620 | 0.0750528 | -9.9E-5 | -0.13 | 0.0751375 | 0.0751375 | 0.0750528 | 0 |
| 1726358220 | 0.0751518 | 0 | 0.00 | 0.0751518 | 0.0751518 | 0.0751518 | 0 |
| 1726271820 | 0.0751518 | 0.000578 | 0.78 | 0.0750524 | 0.0751518 | 0.0750524 | 0 |
| 1726185420 | 0.0745738 | -0.000408 | -0.54 | 0.0746774 | 0.0746774 | 0.0745738 | 0 |
| 1726099020 | 0.0749816 | 0.0001505 | 0.20 | 0.0747216 | 0.0749816 | 0.0747216 | 0 |
| 1726012620 | 0.0748311 | 4.9E-5 | 0.07 | 0.0747435 | 0.0748311 | 0.0747435 | 0 |
| 1725926220 | 0.0747818 | -0.000439 | -0.58 | 0.0751436 | 0.0751436 | 0.0747818 | 0 |
| 1725839820 | 0.0752206 | -7.5E-5 | -0.10 | 0.0752206 | 0.0752207 | 0.0752206 | 0 |
| 1725753420 | 0.0752956 | 0 | 0.00 | 0.0752956 | 0.0752956 | 0.0752956 | 0 |
| 1725667020 | 0.0752956 | 4.9E-5 | 0.07 | 0.0752566 | 0.0752956 | 0.0752566 | 0 |
| 1725580620 | 0.0752471 | 0.0002526 | 0.34 | 0.0749861 | 0.0752471 | 0.0749861 | 0 |
| 1725494220 | 0.0749945 | 0.000265 | 0.35 | 0.0747952 | 0.0749945 | 0.0747657 | 0 |
| 1725407820 | 0.0747295 | -0.000132 | -0.18 | 0.0748187 | 0.0748187 | 0.0747295 | 0 |
| 1725321420 | 0.0748613 | -0.000486 | -0.65 | 0.0752806 | 0.0752806 | 0.0748613 | 0 |
| 1725235020 | 0.0753477 | 0 | 0.00 | 0.0753477 | 0.0753477 | 0.0753477 | 0 |
| 1725148620 | 0.0753477 | -0.00011 | -0.15 | 0.0753477 | 0.075458 | 0.0753477 | 0 |
| 1725062220 | 0.075458 | 0.0002576 | 0.34 | 0.0752939 | 0.075458 | 0.0752939 | 0 |
| 1724975820 | 0.0752004 | 9.0E-6 | 0.01 | 0.0752524 | 0.0754018 | 0.0752004 | 0 |
| 1724889420 | 0.0751913 | -7.0E-5 | -0.09 | 0.0753494 | 0.0753494 | 0.0751913 | 0 |
| 1724803020 | 0.0752617 | -0.000136 | -0.18 | 0.0753347 | 0.0753347 | 0.0752617 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
