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 | -0.003995 | -0.372857469516 | 1.071455 | 1.07333 | 1.066035 | 0 | 0 | FX |
| 4 | -0.00545 | -0.507964321332 | 1.07291 | 1.077265 | 1.065535 | 0 | 0 | FX |
| 12 | -0.034685 | -3.14704508028 | 1.102145 | 1.116065 | 1.065535 | 0 | 0 | FX |
| 26 | -0.00752 | -0.699547898566 | 1.07498 | 1.116065 | 1.065535 | 0 | 0 | FX |
| 52 | -0.018555 | -1.70853993729 | 1.086015 | 1.116065 | 1.065535 | 0 | 0 | FX |
| 156 | -0.15594 | -12.7464443355 | 1.2234 | 1.23867 | 1.06406 | 0 | 0 | FX |
| 260 | -0.056865 | -5.05770128744 | 1.124325 | 1.23867 | 0.0001655 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734047820 | 1.06864 | -0 | -0.08 | 1.06939 | 1.071425 | 1.06779 | 0 |
| 1733961420 | 1.069545 | -0 | -0.17 | 1.0711599 | 1.07276 | 1.066605 | 0 |
| 1733875020 | 1.07135 | 0 | 0.17 | 1.06955 | 1.0733299 | 1.070335 | 0 |
| 1733788620 | 1.06949 | 0 | 0.06 | 1.0691949 | 1.071065 | 1.066955 | 0 |
| 1733702220 | 1.068805 | 0 | 0.07 | 1.067905 | 1.068915 | 1.0679 | 0 |
| 1733615820 | 1.068035 | 0 | 0.00 | 1.068035 | 1.068035 | 1.068035 | 0 |
| 1733529420 | 1.068035 | -0 | -0.31 | 1.071455 | 1.07198 | 1.06771 | 0 |
| 1733443020 | 1.07139 | 0 | 0.15 | 1.06977 | 1.07149 | 1.068815 | 0 |
| 1733356620 | 1.069765 | 0 | 0.31 | 1.066465 | 1.07103 | 1.067685 | 0 |
| 1733270220 | 1.0665 | -0 | -0.13 | 1.0680099 | 1.06766 | 1.0655349 | 0 |
| 1733183820 | 1.067905 | -0 | -0.40 | 1.07223 | 1.069465 | 1.06664 | 0 |
| 1733097420 | 1.07221 | -0 | -0.12 | 1.073495 | 1.07355 | 1.07216 | 0 |
| 1733011020 | 1.073475 | 0 | 0.00 | 1.073475 | 1.073475 | 1.073475 | 0 |
| 1732924620 | 1.073475 | -0 | -0.05 | 1.07401 | 1.0765849 | 1.0724499 | 0 |
| 1732838220 | 1.07405 | 0 | 0.03 | 1.07374 | 1.074115 | 1.07199 | 0 |
| 1732751820 | 1.073745 | 0 | 0.13 | 1.072485 | 1.07432 | 1.070455 | 0 |
| 1732665420 | 1.072385 | 0 | 0.02 | 1.07146 | 1.072945 | 1.07049 | 0 |
| 1732579020 | 1.07214 | -0 | -0.01 | 1.07477 | 1.0751949 | 1.071235 | 0 |
| 1732492620 | 1.0722799 | 0 | 0.00 | 1.0722799 | 1.0722799 | 1.0722799 | 0 |
| 1732406220 | 1.0722799 | 0 | 0.00 | 1.0722799 | 1.0722799 | 1.0722799 | 0 |
| 1732319820 | 1.0722799 | -0 | -0.04 | 1.072745 | 1.07343 | 1.07114 | 0 |
| 1732233420 | 1.0727 | -0 | -0.08 | 1.0735349 | 1.07488 | 1.072215 | 0 |
| 1732147020 | 1.07353 | -0 | -0.22 | 1.076 | 1.07487 | 1.07275 | 0 |
| 1732060620 | 1.075925 | -0 | -0.10 | 1.076905 | 1.076195 | 1.07366 | 0 |
| 1731974220 | 1.07704 | 0 | 0.15 | 1.07556 | 1.077265 | 1.073265 | 0 |
| 1731887820 | 1.075445 | 0 | 0.00 | 1.07582 | 1.075825 | 1.075095 | 0 |
| 1731801420 | 1.07542 | 0 | 0.00 | 1.07542 | 1.07542 | 1.07542 | 0 |
| 1731715020 | 1.07542 | 0 | 0.23 | 1.07291 | 1.07666 | 1.074125 | 0 |
| 1731628620 | 1.07295 | -0 | -0.13 | 1.074325 | 1.075125 | 1.071265 | 0 |
| 1731542220 | 1.07434 | 0 | 0.05 | 1.073785 | 1.07824 | 1.07336 | 0 |
| 1731455820 | 1.073785 | -0 | -0.24 | 1.0762799 | 1.07503 | 1.07217 | 0 |
| 1731369420 | 1.076375 | -0 | -0.36 | 1.0803 | 1.08047 | 1.0750599 | 0 |
| 1731283020 | 1.08023 | 0 | 0.06 | 1.080655 | 1.08066 | 1.07959 | 0 |
| 1731196620 | 1.07961 | 0 | 0.00 | 1.07961 | 1.07961 | 1.07961 | 0 |
| 1731110220 | 1.07961 | -0.01 | -0.59 | 1.08566 | 1.0862 | 1.07856 | 0 |
| 1731023820 | 1.08603 | 0.01 | 0.56 | 1.079995 | 1.08816 | 1.08087 | 0 |
| 1730937420 | 1.07999 | -0.02 | -1.46 | 1.095515 | 1.08725 | 1.07845 | 0 |
| 1730851020 | 1.09597 | 0 | 0.26 | 1.09376 | 1.09606 | 1.092445 | 0 |
| 1730764620 | 1.0931249 | -0 | -0.03 | 1.0936999 | 1.09671 | 1.09254 | 0 |
| 1730678220 | 1.093495 | 0 | 0.37 | 1.0894299 | 1.094035 | 1.0894299 | 0 |
| 1730591820 | 1.0894299 | 0 | 0.00 | 1.0894299 | 1.0894299 | 1.0894299 | 0 |
| 1730505420 | 1.0894299 | -0 | -0.21 | 1.09171 | 1.09288 | 1.089315 | 0 |
| 1730419020 | 1.091705 | 0 | 0.10 | 1.09054 | 1.0942 | 1.089605 | 0 |
| 1730332620 | 1.0906149 | 0 | 0.22 | 1.088215 | 1.09101 | 1.086655 | 0 |
| 1730246220 | 1.08826 | 0 | 0.04 | 1.0879049 | 1.08826 | 1.084695 | 0 |
| 1730159820 | 1.0878699 | 0 | 0.04 | 1.087415 | 1.08907 | 1.08742 | 0 |
| 1730073420 | 1.087435 | -0 | -0.15 | 1.089755 | 1.089755 | 1.087175 | 0 |
| 1729986960 | 1.089025 | 0 | 0.00 | 1.089025 | 1.089025 | 1.089025 | 0 |
| 1729900620 | 1.089025 | -0 | -0.14 | 1.090645 | 1.09044 | 1.08878 | 0 |
| 1729814220 | 1.090505 | 0 | 0.15 | 1.0888 | 1.091595 | 1.090035 | 0 |
| 1729727820 | 1.08888 | -0 | -0.01 | 1.08902 | 1.08915 | 1.087485 | 0 |
| 1729641420 | 1.08904 | 0 | 0.01 | 1.08908 | 1.0903099 | 1.0888 | 0 |
| 1729555020 | 1.08896 | -0 | -0.27 | 1.09193 | 1.09242 | 1.08896 | 0 |
| 1729468620 | 1.0919 | 0 | 0.03 | 1.091515 | 1.09195 | 1.091165 | 0 |
| 1729382220 | 1.0915999 | 0 | 0.00 | 1.0915999 | 1.0915999 | 1.0915999 | 0 |
| 1729295820 | 1.0915999 | 0 | 0.23 | 1.089035 | 1.09268 | 1.089775 | 0 |
| 1729209420 | 1.0891249 | -0 | -0.01 | 1.089285 | 1.089755 | 1.08748 | 0 |
| 1729123020 | 1.089205 | 0 | 0.09 | 1.088125 | 1.0913 | 1.0886 | 0 |
| 1729036620 | 1.088235 | -0.01 | -0.56 | 1.094325 | 1.091105 | 1.087435 | 0 |
| 1728950220 | 1.0943449 | -0 | -0.15 | 1.0963099 | 1.09727 | 1.093535 | 0 |
| 1728863820 | 1.0960399 | -0 | -0.24 | 1.099135 | 1.099135 | 1.0959 | 0 |
| 1728777420 | 1.098665 | 0 | 0.00 | 1.098665 | 1.098665 | 1.098665 | 0 |
| 1728691020 | 1.098665 | 0 | 0.17 | 1.09668 | 1.099745 | 1.09652 | 0 |
| 1728604620 | 1.096825 | 0 | 0.06 | 1.0961749 | 1.099105 | 1.095085 | 0 |
| 1728518220 | 1.09613 | -0 | -0.28 | 1.09927 | 1.10145 | 1.0948 | 0 |
| 1728431820 | 1.099175 | 0 | 0.03 | 1.09902 | 1.102605 | 1.0987499 | 0 |
| 1728345420 | 1.098895 | 0.01 | 0.46 | 1.093945 | 1.10032 | 1.095065 | 0 |
| 1728259020 | 1.0938699 | -0 | -0.01 | 1.094065 | 1.09451 | 1.093315 | 0 |
| 1728172620 | 1.094025 | 0 | 0.00 | 1.094025 | 1.094025 | 1.094025 | 0 |
| 1728086220 | 1.094025 | -0.01 | -0.71 | 1.101765 | 1.10077 | 1.0933949 | 0 |
| 1727999820 | 1.10181 | -0 | -0.11 | 1.103075 | 1.10362 | 1.100935 | 0 |
| 1727913420 | 1.103075 | -0 | -0.21 | 1.105245 | 1.10808 | 1.10305 | 0 |
| 1727827020 | 1.10535 | -0 | -0.33 | 1.10906 | 1.10848 | 1.10501 | 0 |
| 1727740620 | 1.109015 | -0.01 | -0.45 | 1.113945 | 1.111895 | 1.10856 | 0 |
| 1727654220 | 1.11408 | 0 | 0.07 | 1.113525 | 1.11412 | 1.11331 | 0 |
| 1727567760 | 1.11331 | 0 | 0.00 | 1.11331 | 1.11331 | 1.11331 | 0 |
| 1727481360 | 1.11331 | -0 | -0.13 | 1.114795 | 1.1140699 | 1.11063 | 0 |
| 1727395020 | 1.114805 | 0.01 | 0.72 | 1.10676 | 1.116065 | 1.108945 | 0 |
| 1727308620 | 1.106865 | -0 | -0.43 | 1.11166 | 1.110895 | 1.10636 | 0 |
| 1727222220 | 1.111645 | 0.01 | 0.78 | 1.10306 | 1.111645 | 1.105265 | 0 |
| 1727135820 | 1.103005 | -0 | -0.30 | 1.105675 | 1.105215 | 1.10211 | 0 |
| 1727049420 | 1.10628 | 0 | 0.00 | 1.10628 | 1.10628 | 1.10628 | 0 |
| 1726963020 | 1.10628 | 0 | 0.00 | 1.10628 | 1.10628 | 1.10628 | 0 |
| 1726876620 | 1.10628 | 0 | 0.38 | 1.102145 | 1.10671 | 1.1039699 | 0 |
| 1726790220 | 1.10212 | 0 | 0.34 | 1.098095 | 1.103605 | 1.0938 | 0 |
| 1726703820 | 1.098405 | 0 | 0.19 | 1.096405 | 1.101915 | 1.097615 | 0 |
| 1726617420 | 1.09636 | -0 | -0.15 | 1.09796 | 1.09862 | 1.09595 | 0 |
| 1726531020 | 1.09802 | -0 | -0.02 | 1.098105 | 1.099445 | 1.097365 | 0 |
| 1726444620 | 1.0982749 | 0 | 0.02 | 1.097965 | 1.0989199 | 1.097945 | 0 |
| 1726358220 | 1.0980399 | 0 | 0.00 | 1.0980399 | 1.0980399 | 1.0980399 | 0 |
| 1726271820 | 1.0980399 | 0 | 0.16 | 1.0961399 | 1.099445 | 1.09634 | 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
