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 | -0.0039 | -0.613883204785 | 0.6353 | 0.636205 | 0.6284 | 0 | 0 | FX |
| 4 | 0.0058 | 0.927109974425 | 0.6256 | 0.63839 | 0.623275 | 0 | 0 | FX |
| 12 | 0.0122 | 1.97028423773 | 0.6192 | 0.640705 | 0.6144 | 0 | 0 | FX |
| 26 | -0.009415 | -1.46922278661 | 0.640815 | 0.6412 | 3.0E-7 | 0 | 0 | FX |
| 52 | -0.00674 | -1.05619456546 | 0.63814 | 0.6723 | 3.0E-7 | 0 | 0 | FX |
| 156 | -0.092595 | -12.7894529658 | 0.723995 | 20.781042 | 3.0E-7 | 0 | 0 | FX |
| 260 | -0.10726 | -14.5208891777 | 0.73866 | 20.781042 | 3.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737763020 | 0.6314 | 0.0002 | 0.03 | 0.631135 | 0.6334 | 0.63 | 0 |
| 1737676620 | 0.6312 | 0.001465 | 0.23 | 0.62974 | 0.6328 | 0.6294 | 0 |
| 1737590220 | 0.629735 | -0.00244 | -0.39 | 0.632475 | 0.632905 | 0.6292 | 0 |
| 1737503820 | 0.632175 | -0.00135 | -0.21 | 0.633545 | 0.6333 | 0.6284 | 0 |
| 1737417420 | 0.633525 | 0.00164 | 0.26 | 0.631865 | 0.636205 | 0.6308 | 0 |
| 1737331020 | 0.631885 | -0.003415 | -0.54 | 0.631465 | 0.6353 | 0.63105 | 0 |
| 1737244620 | 0.6353 | 0 | 0.00 | 0.6353 | 0.6353 | 0.6353 | 0 |
| 1737158220 | 0.6353 | 0.002295 | 0.36 | 0.63298 | 0.6358 | 0.6314 | 0 |
| 1737071820 | 0.633005 | -0.003695 | -0.58 | 0.63674 | 0.6359 | 0.6303 | 0 |
| 1736985420 | 0.6367 | 0.000905 | 0.14 | 0.63583 | 0.63769 | 0.633965 | 0 |
| 1736899020 | 0.635795 | -0.001795 | -0.28 | 0.637605 | 0.6378 | 0.6349 | 0 |
| 1736812620 | 0.63759 | 0.001645 | 0.26 | 0.63604 | 0.63839 | 0.6346 | 0 |
| 1736726220 | 0.635945 | 0.001345 | 0.21 | 0.6346 | 0.636065 | 0.6346 | 0 |
| 1736639820 | 0.6346 | 0 | 0.00 | 0.6346 | 0.6346 | 0.6346 | 0 |
| 1736553420 | 0.6346 | 0.001205 | 0.19 | 0.63332 | 0.6373 | 0.6329 | 0 |
| 1736467020 | 0.633395 | -0.000105 | -0.02 | 0.63371 | 0.6344999 | 0.6326 | 0 |
| 1736380620 | 0.6334999 | 0.0003699 | 0.06 | 0.63315 | 0.6352 | 0.6321 | 0 |
| 1736294220 | 0.63313 | 0.0019 | 0.30 | 0.63104 | 0.636255 | 0.6303 | 0 |
| 1736207820 | 0.63123 | 0.00147 | 0.23 | 0.629775 | 0.6326349 | 0.629 | 0 |
| 1736121420 | 0.62976 | 0.00076 | 0.12 | 0.629 | 0.631275 | 0.6281 | 0 |
| 1736035020 | 0.629 | 0 | 0.00 | 0.629 | 0.629 | 0.629 | 0 |
| 1735948620 | 0.629 | -0.00417 | -0.66 | 0.63318 | 0.6339 | 0.6284999 | 0 |
| 1735862220 | 0.63317 | 0.0016701 | 0.26 | 0.63147 | 0.6342 | 0.6271 | 0 |
| 1735775820 | 0.6314999 | 0.0020399 | 0.32 | 0.6308 | 0.6315499 | 0.629 | 0 |
| 1735689420 | 0.62946 | 0 | 0.00 | 0.62946 | 0.62946 | 0.62946 | 0 |
| 1735603020 | 0.62946 | 0.003335 | 0.53 | 0.626165 | 0.631 | 0.6261 | 0 |
| 1735516620 | 0.626125 | 0.000525 | 0.08 | 0.6256 | 0.626245 | 0.623275 | 0 |
| 1735430220 | 0.6256 | 0 | 0.00 | 0.6256 | 0.6256 | 0.6256 | 0 |
| 1735343760 | 0.6256 | 0.00177 | 0.28 | 0.623885 | 0.6266 | 0.62395 | 0 |
| 1735257420 | 0.62383 | -0.00278 | -0.44 | 0.62663 | 0.62674 | 0.623255 | 0 |
| 1735171020 | 0.62661 | -0.00029 | -0.05 | 0.627 | 0.6357 | 0.6143999 | 0 |
| 1735084620 | 0.6269 | 0.001685 | 0.27 | 0.62509 | 0.627615 | 0.624 | 0 |
| 1734998220 | 0.625215 | 0.00339 | 0.55 | 0.62189 | 0.6258 | 0.6213999 | 0 |
| 1734911820 | 0.621825 | -0.001975 | -0.32 | 0.6238 | 0.625225 | 0.6207 | 0 |
| 1734825420 | 0.6238 | 0 | 0.00 | 0.6238 | 0.6238 | 0.6238 | 0 |
| 1734739020 | 0.6238 | -0.0004 | -0.06 | 0.624165 | 0.624 | 0.6207 | 0 |
| 1734652620 | 0.6242 | 0.0008 | 0.13 | 0.62366 | 0.6262 | 0.6222 | 0 |
| 1734566220 | 0.6234 | -0.00029 | -0.05 | 0.62369 | 0.625 | 0.6223 | 0 |
| 1734479820 | 0.62369 | -0.00439 | -0.70 | 0.6280599 | 0.6286 | 0.6229 | 0 |
| 1734393420 | 0.62808 | 0.00118 | 0.19 | 0.626905 | 0.6287 | 0.6254999 | 0 |
| 1734307020 | 0.6269 | -0.0003 | -0.05 | 0.6272 | 0.62807 | 0.62685 | 0 |
| 1734220620 | 0.6272 | 0 | 0.00 | 0.6272 | 0.6272 | 0.6272 | 0 |
| 1734134220 | 0.6272 | -0.0002 | -0.03 | 0.62742 | 0.6291 | 0.6263 | 0 |
| 1734047820 | 0.6274 | 0.003175 | 0.51 | 0.62427 | 0.6291 | 0.6233 | 0 |
| 1733961420 | 0.624225 | 0.001535 | 0.25 | 0.62271 | 0.6257 | 0.6215349 | 0 |
| 1733875020 | 0.62269 | 0.00284 | 0.46 | 0.61986 | 0.6235 | 0.6185699 | 0 |
| 1733788620 | 0.61985 | -0.00085 | -0.14 | 0.62095 | 0.6236 | 0.6182 | 0 |
| 1733702220 | 0.6207 | 0 | 0.00 | 0.6207 | 0.6207 | 0.6207 | 0 |
| 1733615820 | 0.6207 | 0 | 0.00 | 0.6207 | 0.6207 | 0.6207 | 0 |
| 1733529420 | 0.6207 | -0.00572 | -0.91 | 0.626495 | 0.6268 | 0.6197 | 0 |
| 1733443020 | 0.62642 | -0.001635 | -0.26 | 0.6279 | 0.6298 | 0.6254499 | 0 |
| 1733356620 | 0.628055 | -0.002095 | -0.33 | 0.6302 | 0.6311 | 0.6267 | 0 |
| 1733270220 | 0.63015 | -0.000995 | -0.16 | 0.63096 | 0.6328 | 0.6274999 | 0 |
| 1733183820 | 0.631145 | 0.00165 | 0.26 | 0.62946 | 0.6321 | 0.6297 | 0 |
| 1733097420 | 0.629495 | 0.000695 | 0.11 | 0.6288 | 0.63016 | 0.628535 | 0 |
| 1733011020 | 0.6288 | 0 | 0.00 | 0.6288 | 0.6288 | 0.6288 | 0 |
| 1732924620 | 0.6288 | -0.001145 | -0.18 | 0.629885 | 0.6303 | 0.6271 | 0 |
| 1732838220 | 0.629945 | 0.0009201 | 0.15 | 0.6290599 | 0.6319 | 0.629 | 0 |
| 1732751820 | 0.6290249 | -0.00164 | -0.26 | 0.630555 | 0.6296 | 0.627 | 0 |
| 1732665420 | 0.630665 | 0.0002 | 0.03 | 0.63065 | 0.6316 | 0.6266 | 0 |
| 1732579020 | 0.630465 | -0.006535 | -1.03 | 0.639095 | 0.6393 | 0.6291949 | 0 |
| 1732492620 | 0.637 | 0 | 0.00 | 0.637 | 0.637 | 0.637 | 0 |
| 1732406220 | 0.637 | 0 | 0.00 | 0.637 | 0.637 | 0.637 | 0 |
| 1732319820 | 0.637 | 0.002565 | 0.40 | 0.63419 | 0.640705 | 0.6338 | 0 |
| 1732233420 | 0.634435 | 0.001865 | 0.29 | 0.63262 | 0.6354 | 0.6316 | 0 |
| 1732147020 | 0.63257 | 0.00047 | 0.07 | 0.6321 | 0.637 | 0.6293 | 0 |
| 1732060620 | 0.6321 | 0.002195 | 0.35 | 0.629855 | 0.6349 | 0.6284999 | 0 |
| 1731974220 | 0.629905 | -0.00099 | -0.16 | 0.630755 | 0.6317 | 0.6284999 | 0 |
| 1731887820 | 0.630895 | 0.000995 | 0.16 | 0.6299 | 0.63104 | 0.62773 | 0 |
| 1731801420 | 0.6299 | 0 | 0.00 | 0.6299 | 0.6299 | 0.6299 | 0 |
| 1731715020 | 0.6299 | -0.003425 | -0.54 | 0.63336 | 0.6329 | 0.629 | 0 |
| 1731628620 | 0.633325 | 0.000275 | 0.04 | 0.633015 | 0.6357 | 0.6304999 | 0 |
| 1731542220 | 0.63305 | 0.00035 | 0.06 | 0.632595 | 0.6337 | 0.6309 | 0 |
| 1731455820 | 0.6327 | 0.0005 | 0.08 | 0.632385 | 0.6337 | 0.6307 | 0 |
| 1731369420 | 0.6322 | 0.002325 | 0.37 | 0.629845 | 0.6329 | 0.6298 | 0 |
| 1731283020 | 0.629875 | 0.000175 | 0.03 | 0.6297 | 0.63066 | 0.628985 | 0 |
| 1731196620 | 0.6297 | 0 | 0.00 | 0.6297 | 0.6297 | 0.6297 | 0 |
| 1731110220 | 0.6297 | 0.000305 | 0.05 | 0.629265 | 0.6299 | 0.6263 | 0 |
| 1731023820 | 0.629395 | 0.001395 | 0.22 | 0.62783 | 0.6318 | 0.6283 | 0 |
| 1730937420 | 0.628 | 0.004345 | 0.70 | 0.6234 | 0.6308 | 0.62486 | 0 |
| 1730851020 | 0.623655 | 0.00204 | 0.33 | 0.62159 | 0.62554 | 0.6205 | 0 |
| 1730764620 | 0.621615 | -0.001725 | -0.28 | 0.623245 | 0.6229 | 0.62 | 0 |
| 1730678220 | 0.62334 | 0.00414 | 0.67 | 0.6192 | 0.6236 | 0.6192 | 0 |
| 1730591820 | 0.6192 | 0 | 0.00 | 0.6192 | 0.6192 | 0.6192 | 0 |
| 1730505420 | 0.6192 | -0.00059 | -0.10 | 0.61966 | 0.6252 | 0.6186 | 0 |
| 1730419020 | 0.6197899 | -0.00318 | -0.51 | 0.622895 | 0.6229 | 3.0E-7 | 0 |
| 1730332620 | 0.62297 | -0.000375 | -0.06 | 0.623235 | 0.6242 | 0.622 | 0 |
| 1730246220 | 0.623345 | 0.00066 | 0.11 | 0.62257 | 0.62613 | 0.62207 | 0 |
| 1730159820 | 0.622685 | -0.00227 | -0.36 | 0.62498 | 0.6261 | 0.6222 | 0 |
| 1730073420 | 0.624955 | 0.000755 | 0.12 | 0.6242 | 0.6264999 | 0.623795 | 0 |
| 1729986960 | 0.6242 | 0 | 0.00 | 0.6242 | 0.6242 | 0.6242 | 0 |
| 1729900620 | 0.6242 | -0.00087 | -0.14 | 0.625045 | 0.6264999 | 0.623025 | 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
