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 | 0.000348 | 0.113982434914 | 0.3053102 | 0.3073459 | 0.3041613 | 0 | 0 | FX |
| 4 | -0.0004796 | -0.156661477282 | 0.3061378 | 0.3073459 | 0.3030871 | 0 | 0 | FX |
| 12 | -0.0006345 | -0.207154790173 | 0.3062927 | 0.3073818 | 0.3030871 | 0 | 0 | FX |
| 26 | 3.3E-5 | 0.0107975389464 | 0.3056252 | 0.3083956 | 0.3030871 | 0 | 0 | FX |
| 52 | 0.0019779 | 0.651309946677 | 0.3036803 | 0.3153136 | 0.3013406 | 0 | 0 | FX |
| 156 | -0.0848683 | -21.7317646818 | 0.3905265 | 0.4049737 | 0.2931994 | 0 | 0 | FX |
| 260 | -0.1705108 | -35.8088829806 | 0.476169 | 0.4789141 | 0.2931994 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732751820 | 0.3054298 | -0.001035 | -0.34 | 0.3047905 | 0.3054298 | 0.3047905 | 0 |
| 1732665420 | 0.3064645 | 0.0009485 | 0.31 | 0.3048351 | 0.3064645 | 0.3048351 | 0 |
| 1732579020 | 0.305516 | 0.0001839 | 0.06 | 0.3073459 | 0.3073459 | 0.305516 | 0 |
| 1732492620 | 0.3053321 | 0 | 0.00 | 0.3053321 | 0.3053321 | 0.3053321 | 0 |
| 1732406220 | 0.3053321 | 0 | 0.00 | 0.3053321 | 0.3053321 | 0.3053321 | 0 |
| 1732319820 | 0.3053321 | -0.000241 | -0.08 | 0.3041613 | 0.3053321 | 0.3041613 | 0 |
| 1732233420 | 0.3055729 | 3.1E-5 | 0.01 | 0.3053101 | 0.3055729 | 0.3053159 | 0 |
| 1732147020 | 0.3055417 | -2.0E-6 | -0.00 | 0.3066691 | 0.3066691 | 0.3055417 | 0 |
| 1732060620 | 0.3055437 | -0.001461 | -0.48 | 0.3070826 | 0.3070826 | 0.3055437 | 0 |
| 1731974220 | 0.3070043 | 0.0023526 | 0.77 | 0.304555 | 0.3070043 | 0.304555 | 0 |
| 1731887820 | 0.3046517 | 0 | 0.00 | 0.3046517 | 0.3046517 | 0.3046517 | 0 |
| 1731801420 | 0.3046517 | -0.000714 | -0.23 | 0.3046517 | 0.3046517 | 0.3046517 | 0 |
| 1731715020 | 0.3053653 | -0.000239 | -0.08 | 0.3056526 | 0.3056526 | 0.3053653 | 0 |
| 1731628620 | 0.3056047 | 0.0002498 | 0.08 | 0.3032221 | 0.3056047 | 0.3030871 | 0 |
| 1731542220 | 0.3053549 | -4.1E-5 | -0.01 | 0.3058364 | 0.3058364 | 0.3053549 | 0 |
| 1731455820 | 0.3053961 | -0.000174 | -0.06 | 0.3052028 | 0.3053961 | 0.3052028 | 0 |
| 1731369420 | 0.3055697 | 0.0017012 | 0.56 | 0.3037679 | 0.3055697 | 0.3037679 | 0 |
| 1731283020 | 0.3038685 | -0.001544 | -0.51 | 0.3038685 | 0.3038685 | 0.3038685 | 0 |
| 1731196620 | 0.3054129 | 0 | 0.00 | 0.3054129 | 0.3054129 | 0.3054129 | 0 |
| 1731110220 | 0.3054129 | -0.000237 | -0.08 | 0.306368 | 0.306368 | 0.3054129 | 0 |
| 1731023820 | 0.3056495 | 5.0E-5 | 0.02 | 0.3058461 | 0.3058461 | 0.3056495 | 0 |
| 1730937420 | 0.3055992 | 0.0001039 | 0.03 | 0.3055992 | 0.3055992 | 0.3054953 | 0 |
| 1730851020 | 0.3054953 | 0.0001331 | 0.04 | 0.3054953 | 0.3054953 | 0.3053622 | 0 |
| 1730764620 | 0.3053622 | -0.000582 | -0.19 | 0.3064714 | 0.3064714 | 0.3053622 | 0 |
| 1730678220 | 0.3059443 | 0 | 0.00 | 0.3059443 | 0.3059443 | 0.3059443 | 0 |
| 1730591820 | 0.3059443 | 0.0004219 | 0.14 | 0.3059443 | 0.3059443 | 0.3055224 | 0 |
| 1730505420 | 0.3055224 | -0.000226 | -0.07 | 0.3059007 | 0.3059007 | 0.3055224 | 0 |
| 1730419020 | 0.3057489 | 0.0004326 | 0.14 | 0.3061378 | 0.3061378 | 0.3057489 | 0 |
| 1730332620 | 0.3053163 | -0.000202 | -0.07 | 0.3062976 | 0.3061942 | 0.3053163 | 0 |
| 1730246220 | 0.3055181 | -0.00022 | -0.07 | 0.305464 | 0.3055181 | 0.305464 | 0 |
| 1730159820 | 0.305738 | 0.0008113 | 0.27 | 0.305738 | 0.305738 | 0.3049267 | 0 |
| 1730073420 | 0.3049267 | 0 | 0.00 | 0.3049267 | 0.3049267 | 0.3049267 | 0 |
| 1729986960 | 0.3049267 | 0 | 0.00 | 0.3049267 | 0.3049267 | 0.3049267 | 0 |
| 1729900620 | 0.3049267 | -0.000663 | -0.22 | 0.3062649 | 0.3062649 | 0.3049267 | 0 |
| 1729814220 | 0.3055899 | -4.0E-5 | -0.01 | 0.3058979 | 0.3058979 | 0.3055899 | 0 |
| 1729727820 | 0.30563 | 9.7E-5 | 0.03 | 0.3046594 | 0.30563 | 0.3046594 | 0 |
| 1729641420 | 0.3055328 | -6.4E-5 | -0.02 | 0.3046922 | 0.3055328 | 0.3046922 | 0 |
| 1729555020 | 0.3055965 | -0.000862 | -0.28 | 0.3061331 | 0.3061331 | 0.3055965 | 0 |
| 1729468620 | 0.3064585 | 0 | 0.00 | 0.3064585 | 0.3064585 | 0.3064585 | 0 |
| 1729382220 | 0.3064585 | 0.0009185 | 0.30 | 0.3064585 | 0.3064585 | 0.30554 | 0 |
| 1729295820 | 0.30554 | -0.000153 | -0.05 | 0.3046281 | 0.30554 | 0.3046281 | 0 |
| 1729209420 | 0.3056929 | 8.6E-5 | 0.03 | 0.3048127 | 0.3056929 | 0.3048127 | 0 |
| 1729123020 | 0.3056068 | 8.5E-5 | 0.03 | 0.3050957 | 0.3056068 | 0.3050957 | 0 |
| 1729036620 | 0.3055218 | 2.1E-5 | 0.01 | 0.3051955 | 0.3055218 | 0.3051955 | 0 |
| 1728950220 | 0.3055005 | -0.000455 | -0.15 | 0.3051391 | 0.3055005 | 0.3051391 | 0 |
| 1728863820 | 0.3059551 | 0.0005645 | 0.18 | 0.3059551 | 0.3059551 | 0.3059551 | 0 |
| 1728777420 | 0.3053906 | 0 | 0.00 | 0.3053906 | 0.3053906 | 0.3053906 | 0 |
| 1728691020 | 0.3053906 | -6.8E-5 | -0.02 | 0.3055538 | 0.3055538 | 0.3053906 | 0 |
| 1728604620 | 0.3054587 | -7.3E-5 | -0.02 | 0.3048658 | 0.3054587 | 0.3048658 | 0 |
| 1728518220 | 0.3055318 | 4.3E-5 | 0.01 | 0.3052717 | 0.3055318 | 0.3052718 | 0 |
| 1728431820 | 0.3054887 | -0.000252 | -0.08 | 0.3060755 | 0.3060755 | 0.3054887 | 0 |
| 1728345420 | 0.3057411 | 0.0014235 | 0.47 | 0.3039851 | 0.3057411 | 0.3039851 | 0 |
| 1728259020 | 0.3043176 | 0 | 0.00 | 0.3043176 | 0.3043176 | 0.3043176 | 0 |
| 1728172620 | 0.3043176 | 0 | 0.00 | 0.3043176 | 0.3043176 | 0.3043176 | 0 |
| 1728086220 | 0.3043176 | -0.000998 | -0.33 | 0.3053383 | 0.3056711 | 0.3043176 | 0 |
| 1727999820 | 0.3053161 | -0.000372 | -0.12 | 0.3048049 | 0.305442 | 0.3048049 | 0 |
| 1727913420 | 0.3056884 | -0.000127 | -0.04 | 0.3049946 | 0.3056884 | 0.3049946 | 0 |
| 1727827020 | 0.3058158 | 0.000186 | 0.06 | 0.304005 | 0.3058158 | 0.3041539 | 0 |
| 1727740620 | 0.3056298 | 1.0E-6 | 0.00 | 0.3057761 | 0.3057761 | 0.3056298 | 0 |
| 1727654220 | 0.3056283 | 0 | 0.00 | 0.3056283 | 0.3056283 | 0.3056283 | 0 |
| 1727567760 | 0.3056283 | 0 | 0.00 | 0.3056283 | 0.3056283 | 0.3056283 | 0 |
| 1727481360 | 0.3056283 | 5.2E-5 | 0.02 | 0.3060312 | 0.3060312 | 0.3056283 | 0 |
| 1727395020 | 0.3055763 | 0.0015551 | 0.51 | 0.3042055 | 0.3055763 | 0.3042055 | 0 |
| 1727308620 | 0.3040212 | -0.001446 | -0.47 | 0.3073595 | 0.3073595 | 0.3040212 | 0 |
| 1727222220 | 0.3054676 | -0.000356 | -0.12 | 0.3054209 | 0.3054676 | 0.3054209 | 0 |
| 1727135820 | 0.3058238 | -0.000223 | -0.07 | 0.3055401 | 0.3058238 | 0.3055401 | 0 |
| 1727049420 | 0.3060467 | 0 | 0.00 | 0.3060467 | 0.3060467 | 0.3060467 | 0 |
| 1726963020 | 0.3060467 | 0.0005737 | 0.19 | 0.3060467 | 0.3060467 | 0.3060467 | 0 |
| 1726876620 | 0.305473 | 0.0003558 | 0.12 | 0.3052991 | 0.305473 | 0.3052991 | 0 |
| 1726790220 | 0.3051172 | -0.000347 | -0.11 | 0.3042285 | 0.3051172 | 0.3042285 | 0 |
| 1726703820 | 0.305464 | 0.0004001 | 0.13 | 0.305374 | 0.305464 | 0.3051408 | 0 |
| 1726617420 | 0.3050639 | -0.000379 | -0.12 | 0.305586 | 0.3056107 | 0.3050639 | 0 |
| 1726531020 | 0.3054431 | 0.0003041 | 0.10 | 0.3055357 | 0.3055357 | 0.3054431 | 0 |
| 1726444620 | 0.305139 | -0.000402 | -0.13 | 0.3054834 | 0.3054834 | 0.305139 | 0 |
| 1726358220 | 0.3055412 | 0 | 0.00 | 0.3055412 | 0.3055412 | 0.3055412 | 0 |
| 1726271820 | 0.3055412 | 0.0001236 | 0.04 | 0.3073818 | 0.3073818 | 0.3055412 | 0 |
| 1726185420 | 0.3054176 | -0.000229 | -0.07 | 0.3044283 | 0.3054856 | 0.3044283 | 0 |
| 1726099020 | 0.3056466 | 0.0001937 | 0.06 | 0.3050059 | 0.3056466 | 0.3050059 | 0 |
| 1726012620 | 0.3054529 | -1.4E-5 | -0.00 | 0.3053105 | 0.3054529 | 0.3053105 | 0 |
| 1725926220 | 0.3054669 | 0.0002533 | 0.08 | 0.3049015 | 0.3056468 | 0.3049015 | 0 |
| 1725839820 | 0.3052136 | 0 | 0.00 | 0.3052136 | 0.3052136 | 0.3052136 | 0 |
| 1725753420 | 0.3052136 | -0.000304 | -0.10 | 0.3052136 | 0.3055177 | 0.3052136 | 0 |
| 1725667020 | 0.3055177 | -0.000403 | -0.13 | 0.3059596 | 0.3059596 | 0.3055177 | 0 |
| 1725580620 | 0.305921 | -0.000412 | -0.13 | 0.3062926 | 0.3062926 | 0.3056884 | 0 |
| 1725494220 | 0.3063328 | 0.0006621 | 0.22 | 0.3059407 | 0.3063328 | 0.3053997 | 0 |
| 1725407820 | 0.3056707 | 5.2E-5 | 0.02 | 0.3054505 | 0.3056707 | 0.3054505 | 0 |
| 1725321420 | 0.3056189 | 4.7E-5 | 0.02 | 0.3048531 | 0.3056189 | 0.3048531 | 0 |
| 1725235020 | 0.3055716 | 0 | 0.00 | 0.3055716 | 0.3055716 | 0.3055716 | 0 |
| 1725148620 | 0.3055716 | 0 | 0.00 | 0.3055716 | 0.3055716 | 0.3055716 | 0 |
| 1725062220 | 0.3055716 | 0.0008529 | 0.28 | 0.3051042 | 0.3055716 | 0.3051042 | 0 |
| 1724975820 | 0.3047187 | -0.000778 | -0.25 | 0.3057451 | 0.3057451 | 0.3047187 | 0 |
| 1724889420 | 0.3054966 | -0.000138 | -0.05 | 0.3059444 | 0.3059444 | 0.3054966 | 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
