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 | -0.0079968 | -1.18928412882 | 0.6724045 | 0.672665 | 0.663 | 0 | 0 | FX |
| 4 | -0.0011054 | -0.166097406648 | 0.6655131 | 0.681005 | 0.663 | 0 | 0 | FX |
| 12 | 0.0025067 | 0.378712224336 | 0.661901 | 0.69024 | 0.6589 | 0 | 0 | FX |
| 26 | -0.0036123 | -0.540747283015 | 0.66802 | 0.69024 | 0.6554 | 0 | 0 | FX |
| 52 | -0.0150423 | -2.2138935904 | 0.67945 | 0.69144 | 0.6554 | 0 | 0 | FX |
| 156 | -0.0349623 | -4.99911348785 | 0.69937 | 0.776615 | 0.6554 | 0 | 0 | FX |
| 260 | -0.0254854 | -3.69410855102 | 0.6898931 | 0.776615 | 0.6257 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737763020 | 0.6643194 | -0.003391 | -0.51 | 0.667725 | 0.6679 | 0.663 | 0 |
| 1737676620 | 0.66771 | 0.000235 | 0.04 | 0.66751 | 0.6694 | 0.6662 | 0 |
| 1737590220 | 0.667475 | -0.00252 | -0.38 | 0.67026 | 0.67052 | 0.66688 | 0 |
| 1737503820 | 0.669995 | -0.000955 | -0.14 | 0.67094 | 0.670595 | 0.6666 | 0 |
| 1737417420 | 0.67095 | -0.001255 | -0.19 | 0.67199 | 0.672665 | 0.6694 | 0 |
| 1737331020 | 0.672205 | -0.000199 | -0.03 | 0.6724045 | 0.672495 | 0.671695 | 0 |
| 1737244620 | 0.6724045 | 0.0021045 | 0.31 | 0.6724045 | 0.6724045 | 0.6703 | 0 |
| 1737158220 | 0.6703 | -0.00407 | -0.60 | 0.6743249 | 0.67531 | 0.6685 | 0 |
| 1737071820 | 0.67437 | -0.003645 | -0.54 | 0.678055 | 0.6773749 | 0.6737 | 0 |
| 1736985420 | 0.678015 | 0.00196 | 0.29 | 0.67611 | 0.679125 | 0.674515 | 0 |
| 1736899020 | 0.676055 | -0.0022 | -0.32 | 0.67828 | 0.6788 | 0.6754 | 0 |
| 1736812620 | 0.678255 | 0.00116 | 0.17 | 0.677175 | 0.681005 | 0.6773 | 0 |
| 1736726220 | 0.677095 | 0.000505 | 0.07 | 0.67659 | 0.677525 | 0.6763612 | 0 |
| 1736639820 | 0.67659 | 9.0E-5 | 0.01 | 0.67659 | 0.67659 | 0.6765 | 0 |
| 1736553420 | 0.6765 | 0.0022 | 0.33 | 0.674335 | 0.6781449 | 0.6711 | 0 |
| 1736467020 | 0.6743 | 0 | 0.00 | 0.674385 | 0.6755 | 0.6729 | 0 |
| 1736380620 | 0.6743 | 0.001295 | 0.19 | 0.6730699 | 0.676035 | 0.6728 | 0 |
| 1736294220 | 0.673005 | 0.00138 | 0.21 | 0.671565 | 0.67364 | 0.6697999 | 0 |
| 1736207820 | 0.671625 | -0.000385 | -0.06 | 0.67198 | 0.674145 | 0.6691 | 0 |
| 1736121420 | 0.67201 | 0.0005987 | 0.09 | 0.6714113 | 0.672145 | 0.6713663 | 0 |
| 1736035020 | 0.6714113 | 4.5E-5 | 0.01 | 0.6714113 | 0.6714113 | 0.6713663 | 0 |
| 1735948620 | 0.6713663 | -0.004749 | -0.70 | 0.67612 | 0.676945 | 0.671 | 0 |
| 1735862220 | 0.676115 | 0.0040951 | 0.61 | 0.6720199 | 0.677455 | 0.6692 | 0 |
| 1735775820 | 0.6720199 | 0.0023599 | 0.35 | 0.6711 | 0.6722 | 0.6696 | 0 |
| 1735689420 | 0.66966 | 0 | 0.00 | 0.66966 | 0.66966 | 0.66966 | 0 |
| 1735603020 | 0.66966 | 0.003965 | 0.60 | 0.665635 | 0.6705449 | 0.6647 | 0 |
| 1735516620 | 0.665695 | 0.0001819 | 0.03 | 0.6655131 | 0.665765 | 0.66487 | 0 |
| 1735430220 | 0.6655131 | 0 | 0.00 | 0.6655131 | 0.6655131 | 0.6655131 | 0 |
| 1735343760 | 0.6655131 | -0.000357 | -0.05 | 0.66587 | 0.667255 | 0.6642 | 0 |
| 1735257420 | 0.66587 | -0.004035 | -0.60 | 0.66993 | 0.6696309 | 0.6654 | 0 |
| 1735171020 | 0.669905 | 0.0004265 | 0.06 | 0.6692 | 0.6724 | 0.6643 | 0 |
| 1735084620 | 0.6694785 | 0.0008135 | 0.12 | 0.66865 | 0.6714563 | 0.6666 | 0 |
| 1734998220 | 0.668665 | 0.00129 | 0.19 | 0.66742 | 0.669613 | 0.6657999 | 0 |
| 1734911820 | 0.667375 | -0.000449 | -0.07 | 0.6678242 | 0.6683 | 0.6660007 | 0 |
| 1734825420 | 0.6678242 | -0.000476 | -0.07 | 0.6678242 | 0.6683 | 0.6678242 | 0 |
| 1734739020 | 0.6683 | -0.0015 | -0.22 | 0.6698849 | 0.6706 | 0.6664001 | 0 |
| 1734652620 | 0.6697999 | 0.0017299 | 0.26 | 0.66818 | 0.6721559 | 0.6657 | 0 |
| 1734566220 | 0.66807 | 0.0022 | 0.33 | 0.66588 | 0.67 | 0.6636 | 0 |
| 1734479820 | 0.66587 | -0.002105 | -0.32 | 0.667975 | 0.6682 | 0.6643 | 0 |
| 1734393420 | 0.667975 | -0.00085 | -0.13 | 0.6688849 | 0.6697161 | 0.6675 | 0 |
| 1734307020 | 0.668825 | -0.000175 | -0.03 | 0.6691201 | 0.6701049 | 0.66877 | 0 |
| 1734220620 | 0.669 | 0 | 0.00 | 0.669 | 0.669 | 0.669 | 0 |
| 1734134220 | 0.669 | -0.002475 | -0.37 | 0.671585 | 0.6722 | 0.668 | 0 |
| 1734047820 | 0.671475 | -0.001125 | -0.17 | 0.672755 | 0.67399 | 0.6704 | 0 |
| 1733961420 | 0.6726 | 0.002775 | 0.41 | 0.66984 | 0.674705 | 0.669175 | 0 |
| 1733875020 | 0.669825 | 0.001425 | 0.21 | 0.66845 | 0.672305 | 0.6676 | 0 |
| 1733788620 | 0.6684 | 0.0001 | 0.01 | 0.668895 | 0.6712 | 0.6682 | 0 |
| 1733702220 | 0.6683 | 0 | 0.00 | 0.6683 | 0.6683 | 0.6683 | 0 |
| 1733615820 | 0.6683 | 0 | 0.00 | 0.6683 | 0.6683 | 0.6683 | 0 |
| 1733529420 | 0.6683 | -0.005385 | -0.80 | 0.673755 | 0.6741 | 0.6677 | 0 |
| 1733443020 | 0.673685 | -0.002325 | -0.34 | 0.675965 | 0.676115 | 0.6727 | 0 |
| 1733356620 | 0.67601 | -0.000395 | -0.06 | 0.67647 | 0.67854 | 0.674 | 0 |
| 1733270220 | 0.676405 | -0.001395 | -0.21 | 0.677935 | 0.67915 | 0.6751739 | 0 |
| 1733183820 | 0.6778 | 0.000955 | 0.14 | 0.676735 | 0.6797173 | 0.67639 | 0 |
| 1733097420 | 0.676845 | 0.0014887 | 0.22 | 0.6753563 | 0.67722 | 0.6747 | 0 |
| 1733011020 | 0.6753563 | 0.0006563 | 0.10 | 0.6753563 | 0.6753563 | 0.6747 | 0 |
| 1732924620 | 0.6747 | -0.00124 | -0.18 | 0.67596 | 0.67704 | 0.6732 | 0 |
| 1732838220 | 0.67594 | 0.000985 | 0.15 | 0.675005 | 0.678 | 0.6752 | 0 |
| 1732751820 | 0.674955 | -0.003295 | -0.49 | 0.678 | 0.6783 | 0.6729 | 0 |
| 1732665420 | 0.67825 | -0.00046 | -0.07 | 0.67941 | 0.67936 | 0.6732 | 0 |
| 1732579020 | 0.67871 | -0.007773 | -1.13 | 0.68483 | 0.68513 | 0.6774 | 0 |
| 1732492620 | 0.6864832 | 0 | 0.00 | 0.6864832 | 0.6864832 | 0.6864832 | 0 |
| 1732406220 | 0.6864832 | 0.0013832 | 0.20 | 0.6864832 | 0.6864832 | 0.6851 | 0 |
| 1732319820 | 0.6851 | 0.00183 | 0.27 | 0.68304 | 0.69024 | 0.6821 | 0 |
| 1732233420 | 0.68327 | 0.004495 | 0.66 | 0.6788 | 0.68438 | 0.6783 | 0 |
| 1732147020 | 0.678775 | 0.003185 | 0.47 | 0.67552 | 0.679415 | 0.6761 | 0 |
| 1732060620 | 0.67559 | 0.00244 | 0.36 | 0.67312 | 0.67717 | 0.6732 | 0 |
| 1731974220 | 0.67315 | -0.00078 | -0.12 | 0.67383 | 0.6740199 | 0.6714 | 0 |
| 1731887820 | 0.67393 | 0.000756 | 0.11 | 0.673174 | 0.6745363 | 0.673174 | 0 |
| 1731801420 | 0.673174 | -2.6E-5 | -0.00 | 0.673174 | 0.6732 | 0.673174 | 0 |
| 1731715020 | 0.6732 | -0.00229 | -0.34 | 0.675425 | 0.674835 | 0.6722 | 0 |
| 1731628620 | 0.67549 | -0.00101 | -0.15 | 0.676435 | 0.679575 | 0.6739 | 0 |
| 1731542220 | 0.6765 | 0.001065 | 0.16 | 0.675435 | 0.6774 | 0.6734 | 0 |
| 1731455820 | 0.675435 | 0.001745 | 0.26 | 0.673675 | 0.6766014 | 0.6735 | 0 |
| 1731369420 | 0.67369 | 0.002655 | 0.40 | 0.671015 | 0.675 | 0.6701 | 0 |
| 1731283020 | 0.671035 | 0.0002542 | 0.04 | 0.6706908 | 0.67197 | 0.6706908 | 0 |
| 1731196620 | 0.6707808 | 0 | 0.00 | 0.6707808 | 0.6707808 | 0.6707808 | 0 |
| 1731110220 | 0.6707808 | 0.0027609 | 0.41 | 0.667915 | 0.671905 | 0.6667999 | 0 |
| 1731023820 | 0.6680199 | -0.00018 | -0.03 | 0.668045 | 0.6703 | 0.6663 | 0 |
| 1730937420 | 0.6682 | 0.006845 | 1.03 | 0.66113 | 0.672805 | 0.6665 | 0 |
| 1730851020 | 0.661355 | -0.00016 | -0.02 | 0.661495 | 0.6626 | 0.6603 | 0 |
| 1730764620 | 0.661515 | 0.000845 | 0.13 | 0.66066 | 0.6616 | 0.6589 | 0 |
| 1730678220 | 0.66067 | -0.001231 | -0.19 | 0.661901 | 0.661901 | 0.6594131 | 0 |
| 1730591820 | 0.661901 | 8.8E-5 | 0.01 | 0.661901 | 0.661901 | 0.6618134 | 0 |
| 1730505420 | 0.6618134 | 0.0023873 | 0.36 | 0.659345 | 0.6623 | 0.6579 | 0 |
| 1730419020 | 0.6594261 | -0.002699 | -0.41 | 0.66212 | 0.6625236 | 0.6589786 | 0 |
| 1730332620 | 0.662125 | -0.002135 | -0.32 | 0.664155 | 0.6643 | 0.6612 | 0 |
| 1730246220 | 0.66426 | -0.001335 | -0.20 | 0.665555 | 0.6679 | 0.6639 | 0 |
| 1730159820 | 0.665595 | -0.000955 | -0.14 | 0.66652 | 0.6672182 | 0.6645 | 0 |
| 1730073420 | 0.66655 | -0.00025 | -0.04 | 0.6668001 | 0.667334 | 0.666305 | 0 |
| 1729986960 | 0.6668001 | 0.0003001 | 0.05 | 0.6668001 | 0.6668001 | 0.6665 | 0 |
| 1729900620 | 0.6665 | -0.0004 | -0.06 | 0.666865 | 0.6681 | 0.6653 | 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
