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 | 0.0001135 | 0.283735813209 | 0.040002 | 0.0402615 | 0.0399995 | 0 | 0 | FX |
| 4 | 0.0002193 | 0.549676410285 | 0.0398962 | 0.0402615 | 0.039767 | 0 | 0 | FX |
| 12 | 0.0003241 | 0.81449760501 | 0.0397914 | 0.0402615 | 0.039497 | 0 | 0 | FX |
| 26 | 0.0003114 | 0.782331468366 | 0.0398041 | 0.0402615 | 0.0392865 | 0 | 0 | FX |
| 52 | 0.0005727 | 1.44830411605 | 0.0395428 | 0.0407495 | 0.03916 | 0 | 0 | FX |
| 156 | -0.000551 | -1.35492358575 | 0.0406665 | 0.0430525 | 0.03916 | 0 | 0 | FX |
| 260 | 0.0035779 | 9.79237826239 | 0.0365376 | 0.0430525 | 0.035927 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 0.0401155 | 5.7E-5 | 0.14 | 0.040062 | 0.0401375 | 0.040033 | 0 |
| 1743119820 | 0.040058 | -0.0001 | -0.25 | 0.040158 | 0.0401848 | 0.040008 | 0 |
| 1743033420 | 0.0401585 | -4.0E-6 | -0.01 | 0.040162 | 0.0402615 | 0.0400875 | 0 |
| 1742947020 | 0.040163 | 4.8E-5 | 0.12 | 0.040115 | 0.0402179 | 0.0401155 | 0 |
| 1742860620 | 0.040115 | 0.0001025 | 0.26 | 0.0400195 | 0.040133 | 0.040002 | 0 |
| 1742774220 | 0.0400125 | 1.0E-5 | 0.02 | 0.040002 | 0.0400642 | 0.0399995 | 0 |
| 1742687820 | 0.040002 | 0 | 0.00 | 0.040002 | 0.040002 | 0.040002 | 0 |
| 1742601420 | 0.040002 | 2.3E-5 | 0.06 | 0.0399819 | 0.0400435 | 0.0399565 | 0 |
| 1742515020 | 0.039979 | -2.9E-5 | -0.07 | 0.0400075 | 0.0400245 | 0.039939 | 0 |
| 1742428620 | 0.0400082 | 6.0E-5 | 0.15 | 0.039948 | 0.040045 | 0.0399015 | 0 |
| 1742342220 | 0.0399485 | 2.0E-5 | 0.05 | 0.0399255 | 0.03997 | 0.039863 | 0 |
| 1742255820 | 0.039928 | -3.2E-5 | -0.08 | 0.039971 | 0.040006 | 0.039889 | 0 |
| 1742169420 | 0.0399595 | -9.0E-6 | -0.02 | 0.0399681 | 0.039987 | 0.039957 | 0 |
| 1742083020 | 0.0399681 | 0 | 0.00 | 0.0399681 | 0.0399681 | 0.0399681 | 0 |
| 1741996620 | 0.0399681 | 3.5E-5 | 0.09 | 0.0399385 | 0.0399895 | 0.0398415 | 0 |
| 1741910220 | 0.0399334 | -3.9E-5 | -0.10 | 0.039966 | 0.039962 | 0.0398205 | 0 |
| 1741823820 | 0.039972 | -3.7E-5 | -0.09 | 0.040008 | 0.0400425 | 0.0399085 | 0 |
| 1741737420 | 0.0400085 | 5.7E-5 | 0.14 | 0.0399544 | 0.0400805 | 0.0399155 | 0 |
| 1741651020 | 0.039952 | -0.000154 | -0.38 | 0.0400735 | 0.0401145 | 0.039927 | 0 |
| 1741564620 | 0.0401057 | 0 | 0.00 | 0.0401057 | 0.0401057 | 0.0401057 | 0 |
| 1741478220 | 0.0401057 | 0 | 0.00 | 0.0401057 | 0.0401057 | 0.0401057 | 0 |
| 1741391820 | 0.0401057 | 0.0001669 | 0.42 | 0.0399255 | 0.040131 | 0.039904 | 0 |
| 1741305420 | 0.0399388 | -8.8E-5 | -0.22 | 0.0400242 | 0.040034 | 0.0398565 | 0 |
| 1741219020 | 0.0400265 | 0.0001575 | 0.40 | 0.039869 | 0.0400915 | 0.03981 | 0 |
| 1741132620 | 0.039869 | -0.000107 | -0.27 | 0.0399684 | 0.0400245 | 0.0398375 | 0 |
| 1741046220 | 0.0399765 | 0.0001065 | 0.27 | 0.039867 | 0.0400625 | 0.0397669 | 0 |
| 1740959820 | 0.03987 | -2.6E-5 | -0.07 | 0.0398962 | 0.0399042 | 0.039847 | 0 |
| 1740873420 | 0.0398962 | 0 | 0.00 | 0.0398962 | 0.0398962 | 0.0398962 | 0 |
| 1740787020 | 0.0398962 | -0.000121 | -0.30 | 0.0400234 | 0.0400365 | 0.039828 | 0 |
| 1740700620 | 0.0400175 | -9.7E-5 | -0.24 | 0.0401145 | 0.040111 | 0.039992 | 0 |
| 1740614220 | 0.0401145 | 8.0E-6 | 0.02 | 0.0401105 | 0.040171 | 0.0400615 | 0 |
| 1740527820 | 0.0401069 | 0.0001079 | 0.27 | 0.039995 | 0.0401545 | 0.0400029 | 0 |
| 1740441420 | 0.039999 | 0.0001155 | 0.29 | 0.039854 | 0.0400465 | 0.039827 | 0 |
| 1740355020 | 0.0398835 | 0 | 0.00 | 0.0398835 | 0.0398835 | 0.0398835 | 0 |
| 1740268620 | 0.0398835 | 0 | 0.00 | 0.0398835 | 0.0398835 | 0.0398835 | 0 |
| 1740182220 | 0.0398835 | -1.6E-5 | -0.04 | 0.0398945 | 0.0399425 | 0.039831 | 0 |
| 1740095820 | 0.0398995 | 7.0E-5 | 0.18 | 0.0398293 | 0.0399145 | 0.0397835 | 0 |
| 1740009420 | 0.0398294 | -4.6E-5 | -0.12 | 0.0398765 | 0.0398995 | 0.0397614 | 0 |
| 1739923020 | 0.0398755 | -3.3E-5 | -0.08 | 0.0399065 | 0.039936 | 0.0397946 | 0 |
| 1739836620 | 0.0399085 | -5.1E-5 | -0.13 | 0.039938 | 0.0399544 | 0.0398615 | 0 |
| 1739750220 | 0.039959 | 0 | 0.00 | 0.039959 | 0.039959 | 0.039959 | 0 |
| 1739663820 | 0.039959 | 0 | 0.00 | 0.039959 | 0.039959 | 0.039959 | 0 |
| 1739577420 | 0.039959 | 1.2E-5 | 0.03 | 0.039945 | 0.0399845 | 0.03989 | 0 |
| 1739491020 | 0.0399465 | 5.1E-5 | 0.13 | 0.039902 | 0.03996 | 0.0398635 | 0 |
| 1739404620 | 0.039896 | 6.2E-5 | 0.16 | 0.039836 | 0.039952 | 0.039825 | 0 |
| 1739318220 | 0.0398338 | -2.8E-5 | -0.07 | 0.0398685 | 0.039891 | 0.039811 | 0 |
| 1739231820 | 0.039862 | 5.3E-5 | 0.13 | 0.03983 | 0.039903 | 0.0398055 | 0 |
| 1739145420 | 0.0398089 | 0 | 0.00 | 0.0398089 | 0.0398089 | 0.0398089 | 0 |
| 1739059020 | 0.0398089 | 0 | 0.00 | 0.0398089 | 0.0398089 | 0.0398089 | 0 |
| 1738972620 | 0.0398089 | -3.5E-5 | -0.09 | 0.039843 | 0.039928 | 0.0397595 | 0 |
| 1738886220 | 0.039844 | 0.0001215 | 0.31 | 0.03972 | 0.039895 | 0.0396475 | 0 |
| 1738799820 | 0.0397225 | -3.0E-5 | -0.08 | 0.03975 | 0.039822 | 0.0396815 | 0 |
| 1738713420 | 0.0397529 | 0.0001164 | 0.29 | 0.039638 | 0.0397855 | 0.0396295 | 0 |
| 1738627020 | 0.0396365 | -5.0E-5 | -0.13 | 0.0396904 | 0.0397145 | 0.0395729 | 0 |
| 1738540620 | 0.0396865 | -7.0E-6 | -0.02 | 0.0396935 | 0.039734 | 0.0396685 | 0 |
| 1738454220 | 0.0396935 | 0 | 0.00 | 0.0396935 | 0.0396935 | 0.0396935 | 0 |
| 1738367820 | 0.0396935 | -9.9E-5 | -0.25 | 0.039792 | 0.0398095 | 0.0396447 | 0 |
| 1738281420 | 0.039792 | -3.0E-6 | -0.01 | 0.039797 | 0.039838 | 0.0397809 | 0 |
| 1738195020 | 0.0397949 | -6.6E-5 | -0.17 | 0.0398615 | 0.0398715 | 0.0397755 | 0 |
| 1738108620 | 0.039861 | 1.0E-6 | 0.00 | 0.0398555 | 0.03989 | 0.0398245 | 0 |
| 1738022220 | 0.03986 | 3.0E-6 | 0.01 | 0.039854 | 0.039883 | 0.039806 | 0 |
| 1737935820 | 0.0398565 | 0 | 0.00 | 0.0398565 | 0.0398565 | 0.0398565 | 0 |
| 1737849420 | 0.0398565 | 0 | 0.00 | 0.0398565 | 0.0398565 | 0.0398565 | 0 |
| 1737763020 | 0.0398565 | 1.8E-5 | 0.05 | 0.039836 | 0.0398855 | 0.0397955 | 0 |
| 1737676620 | 0.039839 | 7.0E-5 | 0.18 | 0.0397705 | 0.039856 | 0.0397485 | 0 |
| 1737590220 | 0.039769 | -1.0E-5 | -0.03 | 0.039778 | 0.0398165 | 0.039712 | 0 |
| 1737503820 | 0.039779 | 0.0001145 | 0.29 | 0.0396595 | 0.0397975 | 0.039644 | 0 |
| 1737417420 | 0.0396645 | 7.6E-5 | 0.19 | 0.0395834 | 0.039729 | 0.039561 | 0 |
| 1737331020 | 0.0395885 | 5.0E-6 | 0.01 | 0.0395835 | 0.03962 | 0.039557 | 0 |
| 1737244620 | 0.0395835 | 0 | 0.00 | 0.0395835 | 0.0395835 | 0.0395835 | 0 |
| 1737158220 | 0.0395835 | 3.9E-5 | 0.10 | 0.039564 | 0.039657 | 0.039497 | 0 |
| 1737071820 | 0.0395449 | -9.2E-5 | -0.23 | 0.0396345 | 0.0396445 | 0.0395275 | 0 |
| 1736985420 | 0.0396366 | 7.5E-5 | 0.19 | 0.0395645 | 0.0396855 | 0.0395635 | 0 |
| 1736899020 | 0.0395615 | -8.0E-5 | -0.20 | 0.039651 | 0.0396895 | 0.0395095 | 0 |
| 1736812620 | 0.0396415 | -0.000229 | -0.57 | 0.039874 | 0.039894 | 0.039606 | 0 |
| 1736726220 | 0.0398709 | -1.7E-5 | -0.04 | 0.0398883 | 0.0398883 | 0.039854 | 0 |
| 1736639820 | 0.0398883 | 0 | 0.00 | 0.0398883 | 0.0398883 | 0.0398883 | 0 |
| 1736553420 | 0.0398883 | 2.9E-5 | 0.07 | 0.039859 | 0.0399245 | 0.039831 | 0 |
| 1736467020 | 0.0398595 | 5.1E-5 | 0.13 | 0.039803 | 0.0398919 | 0.0397425 | 0 |
| 1736380620 | 0.039809 | 1.3E-5 | 0.03 | 0.0397965 | 0.0398325 | 0.0397394 | 0 |
| 1736294220 | 0.0397961 | 5.0E-5 | 0.13 | 0.0397445 | 0.039831 | 0.039686 | 0 |
| 1736207820 | 0.0397457 | -7.0E-6 | -0.02 | 0.0397515 | 0.039806 | 0.039695 | 0 |
| 1736121420 | 0.0397529 | -3.8E-5 | -0.10 | 0.0397914 | 0.039797 | 0.039724 | 0 |
| 1736035020 | 0.0397914 | 0 | 0.00 | 0.0397914 | 0.0397914 | 0.0397914 | 0 |
| 1735948620 | 0.0397914 | 4.0E-5 | 0.10 | 0.0397515 | 0.0398245 | 0.03971 | 0 |
| 1735862220 | 0.0397515 | 5.2E-5 | 0.13 | 0.0396974 | 0.0397739 | 0.0396675 | 0 |
| 1735775820 | 0.0397 | -2.5E-5 | -0.06 | 0.0396987 | 0.0397155 | 0.039692 | 0 |
| 1735689420 | 0.0397245 | 0 | 0.00 | 0.0397245 | 0.0397245 | 0.0397245 | 0 |
| 1735603020 | 0.0397245 | 4.7E-5 | 0.12 | 0.039673 | 0.039856 | 0.03962 | 0 |
| 1735516620 | 0.039678 | 1.7E-5 | 0.04 | 0.0396605 | 0.0398265 | 0.0396605 | 0 |
| 1735430220 | 0.0396605 | 0 | 0.00 | 0.0396605 | 0.0396605 | 0.0396605 | 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
