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 | -0.003095 | -0.455542308768 | 0.67941 | 0.6797173 | 0.6729 | 0 | 0 | FX |
| 4 | 0.01482 | 2.24037974588 | 0.661495 | 0.69024 | 0.6603 | 0 | 0 | FX |
| 12 | 0.00823 | 1.23187917705 | 0.668085 | 0.69024 | 0.6554 | 0 | 0 | FX |
| 26 | -0.00021 | -0.0310409814863 | 0.676525 | 0.69024 | 0.6554 | 0 | 0 | FX |
| 52 | -0.00471 | -0.691604566646 | 0.681025 | 0.69144 | 0.6554 | 0 | 0 | FX |
| 156 | -0.01364 | -1.97694052511 | 0.689955 | 0.776615 | 0.6554 | 0 | 0 | FX |
| 260 | -0.002085 | -0.307340801887 | 0.6784 | 0.776615 | 0.6257 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.67808 | 0.001235 | 0.18 | 0.67674 | 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 | 0.67597 | 0.67704 | 0.6732 | 0 |
| 1732838220 | 0.67594 | 0.000985 | 0.15 | 0.675 | 0.678 | 0.6752 | 0 |
| 1732751820 | 0.674955 | -0.003295 | -0.49 | 0.678165 | 0.6783 | 0.67293 | 0 |
| 1732665420 | 0.67825 | -0.00046 | -0.07 | 0.679215 | 0.67936 | 0.6732 | 0 |
| 1732579020 | 0.67871 | -0.00639 | -0.93 | 0.68485 | 0.68513 | 0.677455 | 0 |
| 1732492620 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1732406220 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1732319820 | 0.6851 | 0.00183 | 0.27 | 0.68305 | 0.69027 | 0.6821 | 0 |
| 1732233420 | 0.68327 | 0.004495 | 0.66 | 0.678845 | 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 | 0.6731049 | 0.67721 | 0.6732 | 0 |
| 1731974220 | 0.67315 | -0.00078 | -0.12 | 0.673845 | 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 | 0.675415 | 0.674835 | 0.6722 | 0 |
| 1731628620 | 0.67549 | -0.001035 | -0.15 | 0.676435 | 0.679605 | 0.6739 | 0 |
| 1731542220 | 0.676525 | 0.00109 | 0.16 | 0.67543 | 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 | 0.668035 | 0.6703 | 0.6664 | 0 |
| 1730937420 | 0.6682 | 0.006845 | 1.03 | 0.66113 | 0.672805 | 0.6665 | 0 |
| 1730851020 | 0.661355 | -0.00016 | -0.02 | 0.66149 | 0.6627 | 0.6603 | 0 |
| 1730764620 | 0.661515 | 0.000845 | 0.13 | 0.66065 | 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 | 0.662115 | 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 | 0.665565 | 0.667905 | 0.6639 | 0 |
| 1730159820 | 0.665595 | -0.000955 | -0.14 | 0.666545 | 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 | 0.66686 | 0.6681 | 0.6653 | 0 |
| 1729814220 | 0.6669 | -0.003455 | -0.52 | 0.670335 | 0.67167 | 0.6662 | 0 |
| 1729727820 | 0.670355 | 3.0E-5 | 0.00 | 0.67029 | 0.671485 | 0.6693 | 0 |
| 1729641420 | 0.6703249 | 0.0019899 | 0.30 | 0.668335 | 0.670466 | 0.6671 | 0 |
| 1729555020 | 0.668335 | 0.001565 | 0.23 | 0.666725 | 0.668695 | 0.6661 | 0 |
| 1729468620 | 0.66677 | 0.0001478 | 0.02 | 0.6666222 | 0.667389 | 0.66644 | 0 |
| 1729382220 | 0.6666222 | -0.000267 | -0.04 | 0.6666222 | 0.666889 | 0.6666222 | 0 |
| 1729295820 | 0.666889 | -0.002466 | -0.37 | 0.6693249 | 0.66916 | 0.6656 | 0 |
| 1729209420 | 0.669355 | -8.0E-5 | -0.01 | 0.669465 | 0.671 | 0.6672 | 0 |
| 1729123020 | 0.669435 | 0.0027706 | 0.42 | 0.666745 | 0.66982 | 0.6655 | 0 |
| 1729036620 | 0.6666644 | 0.0025644 | 0.39 | 0.664125 | 0.6667999 | 0.6623 | 0 |
| 1728950220 | 0.6641 | -0.000155 | -0.02 | 0.664225 | 0.6660894 | 0.663 | 0 |
| 1728863820 | 0.664255 | -6.4E-5 | -0.01 | 0.6644518 | 0.66488 | 0.6639 | 0 |
| 1728777420 | 0.6643194 | 0 | 0.00 | 0.6643194 | 0.6643194 | 0.6643194 | 0 |
| 1728691020 | 0.6643194 | -0.000781 | -0.12 | 0.665365 | 0.6659699 | 0.6627999 | 0 |
| 1728604620 | 0.6651 | -0.0014 | -0.21 | 0.666615 | 0.6670001 | 0.6637999 | 0 |
| 1728518220 | 0.6665 | -0.000795 | -0.12 | 0.66726 | 0.6681899 | 0.6662 | 0 |
| 1728431820 | 0.667295 | -0.00167 | -0.25 | 0.66896 | 0.668455 | 0.6664 | 0 |
| 1728345420 | 0.668965 | -0.002205 | -0.33 | 0.6711549 | 0.67167 | 0.6674 | 0 |
| 1728259020 | 0.67117 | -0.000422 | -0.06 | 0.6715917 | 0.672335 | 0.6706 | 0 |
| 1728172620 | 0.6715917 | 0.0009917 | 0.15 | 0.6715917 | 0.6715917 | 0.6706 | 0 |
| 1728086220 | 0.6706 | 0.001815 | 0.27 | 0.668835 | 0.6739 | 0.6679 | 0 |
| 1727999820 | 0.668785 | -0.00148 | -0.22 | 0.670235 | 0.67103 | 0.6678689 | 0 |
| 1727913420 | 0.670265 | 0.000515 | 0.08 | 0.669665 | 0.6722802 | 0.6684 | 0 |
| 1727827020 | 0.66975 | 0.00593 | 0.89 | 0.663855 | 0.670225 | 0.6633 | 0 |
| 1727740620 | 0.66382 | 0.001115 | 0.17 | 0.662705 | 0.66477 | 0.6599 | 0 |
| 1727654220 | 0.662705 | -3.0E-5 | -0.00 | 0.6627345 | 0.66344 | 0.6622 | 0 |
| 1727567760 | 0.6627345 | 0.0005345 | 0.08 | 0.6627345 | 0.6627345 | 0.6622 | 0 |
| 1727481360 | 0.6622 | -0.0017 | -0.26 | 0.6638849 | 0.666355 | 0.6596999 | 0 |
| 1727395020 | 0.6639 | -0.002435 | -0.37 | 0.6663249 | 0.6687 | 0.6634 | 0 |
| 1727308620 | 0.666335 | 0.00056 | 0.08 | 0.6657 | 0.667 | 0.6633 | 0 |
| 1727222220 | 0.665775 | 0.00062 | 0.09 | 0.665205 | 0.666515 | 0.6639 | 0 |
| 1727135820 | 0.665155 | 0.0046 | 0.70 | 0.6606 | 0.6665 | 0.6603 | 0 |
| 1727049420 | 0.660555 | 0.0002711 | 0.04 | 0.6602839 | 0.66086 | 0.6591 | 0 |
| 1726963020 | 0.6602839 | 0.0011839 | 0.18 | 0.6602839 | 0.6602839 | 0.6591 | 0 |
| 1726876620 | 0.6591 | -0.00161 | -0.24 | 0.66067 | 0.6624 | 0.6587499 | 0 |
| 1726790220 | 0.66071 | -0.000385 | -0.06 | 0.66126 | 0.66243 | 0.6603 | 0 |
| 1726703820 | 0.661095 | -0.000315 | -0.05 | 0.661425 | 0.662 | 0.6554 | 0 |
| 1726617420 | 0.66141 | 8.5E-5 | 0.01 | 0.661315 | 0.6622 | 0.65969 | 0 |
| 1726531020 | 0.661325 | -0.00288 | -0.43 | 0.664215 | 0.6641 | 0.6606 | 0 |
| 1726444620 | 0.664205 | 0.000605 | 0.09 | 0.664761 | 0.664761 | 0.6636 | 0 |
| 1726358220 | 0.6636 | 0 | 0.00 | 0.6636 | 0.6636 | 0.6636 | 0 |
| 1726271820 | 0.6636 | -0.0012 | -0.18 | 0.664915 | 0.665 | 0.6629 | 0 |
| 1726185420 | 0.6647999 | -0.004055 | -0.61 | 0.668875 | 0.66944 | 0.6644 | 0 |
| 1726099020 | 0.668855 | 0.00216 | 0.32 | 0.666725 | 0.6692194 | 0.6653 | 0 |
| 1726012620 | 0.666695 | -0.001305 | -0.20 | 0.66811 | 0.6682 | 0.666 | 0 |
| 1725926220 | 0.668 | 0.002975 | 0.45 | 0.6650199 | 0.6686727 | 0.6655 | 0 |
| 1725839820 | 0.665025 | 0.0006173 | 0.09 | 0.6644077 | 0.665155 | 0.6639 | 0 |
| 1725753420 | 0.6644077 | 0.0005077 | 0.08 | 0.6644077 | 0.6644077 | 0.6639 | 0 |
| 1725667020 | 0.6639 | -0.00274 | -0.41 | 0.66665 | 0.6688499 | 0.6637 | 0 |
| 1725580620 | 0.66664 | -0.001345 | -0.20 | 0.668095 | 0.6684 | 0.6653 | 0 |
| 1725494220 | 0.667985 | -0.000215 | -0.03 | 0.66829 | 0.669025 | 0.6667999 | 0 |
| 1725407820 | 0.6682 | -0.0012 | -0.18 | 0.6694 | 0.67033 | 0.6627 | 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
