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 | 0.0315003 | 3.93332736472 | 0.8008563 | 0.8439252 | 0.7988811 | 0 | 0 | FX |
| 4 | 0.0164185 | 2.01222372138 | 0.8159381 | 0.8629902 | 0.7886417 | 0 | 0 | FX |
| 12 | 0.0472387 | 6.01676512534 | 0.7851179 | 0.8629902 | 0.7639708 | 0 | 0 | FX |
| 26 | 0.0922741 | 12.4680829502 | 0.7400825 | 0.8629902 | 0.7246551 | 0 | 0 | FX |
| 52 | 0.1384007 | 19.9437312947 | 0.6939559 | 0.8629902 | 0.6767196 | 0 | 0 | FX |
| 156 | -0.0532139 | -6.00899646047 | 0.8855705 | 0.9027454 | 0.6564984 | 0 | 0 | FX |
| 260 | 0.2686566 | 47.6594997339 | 0.5637 | 0.9027454 | 0.5637 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.833111 | 0.0081804 | 0.99 | 0.8249306 | 0.8377629 | 0.8239048 | 0 |
| 1733097420 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1733011020 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1732924620 | 0.8249306 | -0.005467 | -0.66 | 0.8304067 | 0.8439252 | 0.8232264 | 0 |
| 1732838220 | 0.8303975 | 0.0109564 | 1.34 | 0.8190176 | 0.8311111 | 0.8190096 | 0 |
| 1732751820 | 0.8194411 | 0.0181367 | 2.26 | 0.8012768 | 0.8197187 | 0.8011901 | 0 |
| 1732665420 | 0.8013044 | 0.0001304 | 0.02 | 0.8008563 | 0.8048378 | 0.7988811 | 0 |
| 1732579020 | 0.801174 | 0.0003871 | 0.05 | 0.8007869 | 0.8076524 | 0.7972264 | 0 |
| 1732492620 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 0 |
| 1732406220 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 0 |
| 1732319820 | 0.8007869 | -0.003061 | -0.38 | 0.8039145 | 0.8051285 | 0.7987885 | 0 |
| 1732233420 | 0.8038481 | 0.0071332 | 0.90 | 0.7969358 | 0.8059412 | 0.7971153 | 0 |
| 1732147020 | 0.7967149 | -0.000765 | -0.10 | 0.7975023 | 0.7991802 | 0.7962877 | 0 |
| 1732060620 | 0.7974804 | 0.0032815 | 0.41 | 0.7943038 | 0.8019689 | 0.7935138 | 0 |
| 1731974220 | 0.7941989 | -0.007294 | -0.91 | 0.8014932 | 0.8052569 | 0.7927419 | 0 |
| 1731887820 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731801420 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731715020 | 0.8014932 | 0.0007243 | 0.09 | 0.8008934 | 0.8065631 | 0.8001104 | 0 |
| 1731628620 | 0.8007689 | -0.002894 | -0.36 | 0.8037484 | 0.8091935 | 0.797278 | 0 |
| 1731542220 | 0.8036626 | 0.0086926 | 1.09 | 0.7951082 | 0.8051541 | 0.7939796 | 0 |
| 1731455820 | 0.79497 | -0.003302 | -0.41 | 0.7981586 | 0.8016093 | 0.7944287 | 0 |
| 1731369420 | 0.7982722 | -0.001107 | -0.14 | 0.7993787 | 0.807396 | 0.7971528 | 0 |
| 1731283020 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731196620 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731110220 | 0.7993787 | 0.0024447 | 0.31 | 0.796934 | 0.8066637 | 0.7938998 | 0 |
| 1731023820 | 0.796934 | -0.066056 | -7.65 | 0.7913009 | 0.8010802 | 0.7886417 | 0 |
| 1730937420 | 0.8629902 | 0.0548599 | 6.79 | 0.8082695 | 0.8629902 | 0.819365 | 0 |
| 1730851020 | 0.8081303 | -0.007796 | -0.96 | 0.8159381 | 0.8172526 | 0.8063476 | 0 |
| 1730764620 | 0.8159265 | 0.015598 | 1.95 | 0.8003285 | 0.8194724 | 0.801564 | 0 |
| 1730678220 | 0.8003285 | -0.023657 | -2.87 | 0.8003285 | 0.8003285 | 0.8003285 | 0 |
| 1730591820 | 0.8239852 | 0 | 0.00 | 0.8239852 | 0.8239853 | 0.8239852 | 0 |
| 1730505420 | 0.8239852 | 0.0106337 | 1.31 | 0.8133603 | 0.8245956 | 0.8105101 | 0 |
| 1730419020 | 0.8133515 | 0.0033514 | 0.41 | 0.8100001 | 0.8139505 | 0.8087944 | 0 |
| 1730332620 | 0.8100001 | 0.0020603 | 0.26 | 0.8079679 | 0.8126219 | 0.8069354 | 0 |
| 1730246220 | 0.8079398 | 0.0066913 | 0.84 | 0.8011923 | 0.8085509 | 0.7986156 | 0 |
| 1730159820 | 0.8012485 | -0.000447 | -0.06 | 0.8016958 | 0.8023853 | 0.7979176 | 0 |
| 1730073420 | 0.8016958 | 0.0001625 | 0.02 | 0.8015333 | 0.8016958 | 0.8015333 | 0 |
| 1729986960 | 0.8015333 | 0 | 0.00 | 0.8015333 | 0.8015333 | 0.8015333 | 0 |
| 1729900620 | 0.8015333 | 0.0057836 | 0.73 | 0.7957217 | 0.8022779 | 0.7949488 | 0 |
| 1729814220 | 0.7957497 | -0.00242 | -0.30 | 0.7981561 | 0.8036391 | 0.7951682 | 0 |
| 1729727820 | 0.7981701 | -0.000796 | -0.10 | 0.7989666 | 0.8041415 | 0.7977904 | 0 |
| 1729641420 | 0.7989666 | -0.000258 | -0.03 | 0.7992021 | 0.8027605 | 0.7968737 | 0 |
| 1729555020 | 0.7992245 | 0.0054258 | 0.68 | 0.7937987 | 0.8061019 | 0.7925488 | 0 |
| 1729468620 | 0.7937987 | 2.0E-6 | 0.00 | 0.7937964 | 0.7937987 | 0.7937964 | 0 |
| 1729382220 | 0.7937964 | -0.007761 | -0.97 | 0.8015573 | 0.8015573 | 0.7937964 | 0 |
| 1729295820 | 0.8015573 | 0.0080003 | 1.01 | 0.793557 | 0.8027371 | 0.7924045 | 0 |
| 1729209420 | 0.793557 | -0.002788 | -0.35 | 0.796334 | 0.7985478 | 0.7935037 | 0 |
| 1729123020 | 0.7963452 | 0.0021806 | 0.27 | 0.7941424 | 0.8010234 | 0.7918822 | 0 |
| 1729036620 | 0.7941646 | 0.0046553 | 0.59 | 0.7895093 | 0.7955251 | 0.7847033 | 0 |
| 1728950220 | 0.7895093 | -0.004708 | -0.59 | 0.7942175 | 0.7974849 | 0.7855832 | 0 |
| 1728863820 | 0.7942175 | 0.0001698 | 0.02 | 0.7940477 | 0.7942175 | 0.7940477 | 0 |
| 1728777420 | 0.7940477 | 0 | 0.00 | 0.7940477 | 0.7940477 | 0.7940477 | 0 |
| 1728691020 | 0.7940477 | 0.0055827 | 0.71 | 0.788465 | 0.7998075 | 0.7872407 | 0 |
| 1728604620 | 0.788465 | -0.002034 | -0.26 | 0.7904428 | 0.7922157 | 0.7870764 | 0 |
| 1728518220 | 0.7904986 | 0.006201 | 0.79 | 0.7842976 | 0.7909891 | 0.7827372 | 0 |
| 1728431820 | 0.7842976 | 0.0014344 | 0.18 | 0.7828316 | 0.7845617 | 0.7772749 | 0 |
| 1728345420 | 0.7828632 | 0.0055177 | 0.71 | 0.7773455 | 0.7831207 | 0.7723529 | 0 |
| 1728259020 | 0.7773455 | -0.006358 | -0.81 | 0.7837039 | 0.7837039 | 0.7773455 | 0 |
| 1728172620 | 0.7837039 | 0.0061533 | 0.79 | 0.7775506 | 0.7837039 | 0.7775506 | 0 |
| 1728086220 | 0.7775506 | 0.0001277 | 0.02 | 0.7774229 | 0.7828893 | 0.7736183 | 0 |
| 1727999820 | 0.7774229 | 0.0042972 | 0.56 | 0.7731541 | 0.7819836 | 0.7715918 | 0 |
| 1727913420 | 0.7731257 | 0.0015155 | 0.20 | 0.7715992 | 0.7776677 | 0.7684245 | 0 |
| 1727827020 | 0.7716102 | -0.004909 | -0.63 | 0.7765524 | 0.7790089 | 0.7716102 | 0 |
| 1727740620 | 0.7765192 | 0.0013848 | 0.18 | 0.7751344 | 0.7801787 | 0.7706776 | 0 |
| 1727654220 | 0.7751344 | 0.0001584 | 0.02 | 0.774976 | 0.7751344 | 0.774976 | 0 |
| 1727567760 | 0.774976 | 0 | 0.00 | 0.774976 | 0.774976 | 0.774976 | 0 |
| 1727481360 | 0.774976 | -0.00079 | -0.10 | 0.7757664 | 0.7782262 | 0.7744006 | 0 |
| 1727395020 | 0.7757664 | -0.002716 | -0.35 | 0.7784539 | 0.781406 | 0.7713833 | 0 |
| 1727308620 | 0.7784823 | 0.003195 | 0.41 | 0.7752698 | 0.7817035 | 0.7742325 | 0 |
| 1727222220 | 0.7752873 | -0.009932 | -1.26 | 0.785219 | 0.7876267 | 0.774627 | 0 |
| 1727135820 | 0.785219 | 0.0031745 | 0.41 | 0.7684015 | 0.7934226 | 0.769148 | 0 |
| 1727049420 | 0.7820445 | 0 | 0.00 | 0.7820445 | 0.7820445 | 0.7820445 | 0 |
| 1726963020 | 0.7820445 | 0 | 0.00 | 0.7820445 | 0.7820445 | 0.7820445 | 0 |
| 1726876620 | 0.7820445 | 0.0144441 | 1.88 | 0.7675863 | 0.7832357 | 0.7679924 | 0 |
| 1726790220 | 0.7676004 | -0.003721 | -0.48 | 0.7713216 | 0.77361 | 0.7639707 | 0 |
| 1726703820 | 0.7713216 | -0.001668 | -0.22 | 0.7730002 | 0.7767231 | 0.7644733 | 0 |
| 1726617420 | 0.7729893 | -0.00313 | -0.40 | 0.7761188 | 0.7848095 | 0.7724677 | 0 |
| 1726531020 | 0.7761188 | -0.01824 | -2.30 | 0.7943588 | 0.7933426 | 0.7754846 | 0 |
| 1726444620 | 0.7943588 | 0.0098519 | 1.26 | 0.7934857 | 0.7943812 | 0.7934857 | 0 |
| 1726358220 | 0.7845069 | 0 | 0.00 | 0.7845069 | 0.7845069 | 0.7845069 | 0 |
| 1726271820 | 0.7845069 | -0.006085 | -0.77 | 0.7905924 | 0.7936111 | 0.7814843 | 0 |
| 1726185420 | 0.7905924 | -0.005545 | -0.70 | 0.7961267 | 0.7975217 | 0.7890581 | 0 |
| 1726099020 | 0.7961379 | 0.0007884 | 0.10 | 0.7953384 | 0.7970366 | 0.7878013 | 0 |
| 1726012620 | 0.7953495 | 0.0102316 | 1.30 | 0.7851179 | 0.7963209 | 0.7825537 | 0 |
| 1725926220 | 0.7851179 | -0.004582 | -0.58 | 0.7896994 | 0.7926159 | 0.7838611 | 0 |
| 1725839820 | 0.7896994 | 2.8E-5 | 0.00 | 0.7866843 | 0.7896994 | 0.7866843 | 0 |
| 1725753420 | 0.7896711 | 0 | 0.00 | 0.7896711 | 0.7896711 | 0.7896711 | 0 |
| 1725667020 | 0.7896711 | 0.0044534 | 0.57 | 0.7852036 | 0.7900349 | 0.7809026 | 0 |
| 1725580620 | 0.7852177 | -0.0082 | -1.03 | 0.7934175 | 0.7956086 | 0.7851754 | 0 |
| 1725494220 | 0.7934175 | 0.0001746 | 0.02 | 0.7932288 | 0.7952652 | 0.7899696 | 0 |
| 1725407820 | 0.7932429 | 0.0041286 | 0.52 | 0.7891143 | 0.7950639 | 0.7831 | 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
