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 | 0.0077625 | 0.920235471216 | 0.8435341 | 0.882434 | 0.8434783 | 0 | 0 | FX |
| 4 | 0.0393242 | 4.84304638926 | 0.8119724 | 0.882434 | 0.8115841 | 0 | 0 | FX |
| 12 | 0.0374078 | 4.59618070675 | 0.8138888 | 0.8916538 | 0.7980649 | 0 | 0 | FX |
| 26 | 0.0714428 | 9.16105044304 | 0.7798538 | 0.8916538 | 0.7741152 | 0 | 0 | FX |
| 52 | 0.130297 | 18.0717159899 | 0.7209996 | 0.8916538 | 0.7088715 | 0 | 0 | FX |
| 156 | -0.0208274 | -2.38812370718 | 0.872124 | 38.334235 | 0.1037 | 0 | 0 | FX |
| 260 | 0.2657666 | 45.389066316 | 0.58553 | 38.334235 | 0.1037 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 0.8512966 | 0 | 0.00 | 0.8512966 | 0.8512966 | 0.8512966 | 0 |
| 1734739020 | 0.8512966 | -0.003746 | -0.44 | 0.8550556 | 0.8606785 | 0.8434783 | 0 |
| 1734652620 | 0.8550428 | -0.017547 | -2.01 | 0.8725796 | 0.8824505 | 0.8487837 | 0 |
| 1734566220 | 0.8725893 | 0.0137827 | 1.60 | 0.8588194 | 0.8794667 | 0.8575829 | 0 |
| 1734479820 | 0.8588066 | -0.008352 | -0.96 | 0.8671683 | 0.8745089 | 0.85326 | 0 |
| 1734393420 | 0.8671586 | 0.0236433 | 2.80 | 0.8435216 | 0.867178 | 0.8479235 | 0 |
| 1734307020 | 0.8435153 | -0.007355 | -0.86 | 0.8435656 | 0.8508706 | 0.843229 | 0 |
| 1734220620 | 0.8508706 | 0 | 0.00 | 0.8508706 | 0.8508706 | 0.8508706 | 0 |
| 1734134220 | 0.8508706 | 0.0085986 | 1.02 | 0.8423568 | 0.8552214 | 0.8393095 | 0 |
| 1734047820 | 0.842272 | 0.0030999 | 0.37 | 0.8391721 | 0.8515462 | 0.8260178 | 0 |
| 1733961420 | 0.8391721 | -0.014925 | -1.75 | 0.8535691 | 0.8557257 | 0.8359769 | 0 |
| 1733875020 | 0.8540969 | -0.005994 | -0.70 | 0.8606561 | 0.8629261 | 0.849732 | 0 |
| 1733788620 | 0.8600912 | -0.00297 | -0.34 | 0.8530664 | 0.8725356 | 0.8556714 | 0 |
| 1733702220 | 0.8630611 | 0 | 0.00 | 0.8630611 | 0.8630611 | 0.8630611 | 0 |
| 1733615820 | 0.8630611 | 0 | 0.00 | 0.8630611 | 0.8630611 | 0.8630611 | 0 |
| 1733529420 | 0.8630611 | 0.0095556 | 1.12 | 0.8534959 | 0.8634753 | 0.8501947 | 0 |
| 1733443020 | 0.8535055 | 0.0021708 | 0.25 | 0.851866 | 0.8562306 | 0.8442645 | 0 |
| 1733356620 | 0.8513347 | -0.000525 | -0.06 | 0.851866 | 0.8558843 | 0.8490418 | 0 |
| 1733270220 | 0.8518596 | -0.000969 | -0.11 | 0.8533845 | 0.8601514 | 0.8506549 | 0 |
| 1733183820 | 0.8528289 | 0.0026336 | 0.31 | 0.850208 | 0.8584745 | 0.8446736 | 0 |
| 1733097420 | 0.8501953 | 0.0032104 | 0.38 | 0.8500875 | 0.8504617 | 0.8469849 | 0 |
| 1733011020 | 0.8469849 | 0 | 0.00 | 0.8469849 | 0.8469849 | 0.8469849 | 0 |
| 1732924620 | 0.8469849 | -0.004903 | -0.58 | 0.8518851 | 0.8661868 | 0.8440792 | 0 |
| 1732838220 | 0.8518882 | 0.0107451 | 1.28 | 0.840622 | 0.8524584 | 0.8388091 | 0 |
| 1732751820 | 0.8411431 | 0.0236236 | 2.89 | 0.8175195 | 0.8422218 | 0.8159354 | 0 |
| 1732665420 | 0.8175195 | 0.0040505 | 0.50 | 0.812003 | 0.8215789 | 0.8139083 | 0 |
| 1732579020 | 0.813469 | 0.0031949 | 0.39 | 0.8119633 | 0.8231473 | 0.8115841 | 0 |
| 1732492620 | 0.8102741 | 0 | 0.00 | 0.8102741 | 0.8102741 | 0.8102741 | 0 |
| 1732406220 | 0.8102741 | 0 | 0.00 | 0.8102741 | 0.8102741 | 0.8102741 | 0 |
| 1732319820 | 0.8102741 | -0.006231 | -0.76 | 0.8160085 | 0.8188931 | 0.8057463 | 0 |
| 1732233420 | 0.8165054 | 0.000573 | 0.07 | 0.8164323 | 0.8227635 | 0.8143724 | 0 |
| 1732147020 | 0.8159324 | -0.005 | -0.61 | 0.8209259 | 0.8199951 | 0.8132229 | 0 |
| 1732060620 | 0.820932 | 0.0044601 | 0.55 | 0.816478 | 0.8224736 | 0.8128241 | 0 |
| 1731974220 | 0.8164719 | -0.003037 | -0.37 | 0.8195091 | 0.8256231 | 0.8131493 | 0 |
| 1731887820 | 0.8195091 | 0.0008339 | 0.10 | 0.819448 | 0.8196589 | 0.8186752 | 0 |
| 1731801420 | 0.8186752 | 0 | 0.00 | 0.8186752 | 0.8186752 | 0.8186752 | 0 |
| 1731715020 | 0.8186752 | 0.0011862 | 0.15 | 0.8174798 | 0.8266319 | 0.8164962 | 0 |
| 1731628620 | 0.817489 | -0.005024 | -0.61 | 0.8225227 | 0.8277697 | 0.8157246 | 0 |
| 1731542220 | 0.8225135 | 0.0040813 | 0.50 | 0.8184291 | 0.8249797 | 0.816341 | 0 |
| 1731455820 | 0.8184322 | -0.004549 | -0.55 | 0.8229754 | 0.8250966 | 0.8179145 | 0 |
| 1731369420 | 0.8229815 | -0.000192 | -0.02 | 0.8231709 | 0.8304099 | 0.820785 | 0 |
| 1731283020 | 0.8231739 | -0.001584 | -0.19 | 0.8230972 | 0.8247583 | 0.8229836 | 0 |
| 1731196620 | 0.8247583 | 0 | 0.00 | 0.8247583 | 0.8247583 | 0.8247583 | 0 |
| 1731110220 | 0.8247583 | 0.0005776 | 0.07 | 0.8241807 | 0.8340963 | 0.8214534 | 0 |
| 1731023820 | 0.8241807 | -0.067473 | -7.57 | 0.8170243 | 0.8286834 | 0.8149532 | 0 |
| 1730937420 | 0.8916538 | 0.0504794 | 6.00 | 0.8416962 | 0.8916538 | 0.8459824 | 0 |
| 1730851020 | 0.8411744 | -0.003521 | -0.42 | 0.8446795 | 0.848712 | 0.8385285 | 0 |
| 1730764620 | 0.8446952 | 0.0129939 | 1.56 | 0.831692 | 0.8500518 | 0.8314686 | 0 |
| 1730678220 | 0.8317013 | -0.020272 | -2.38 | 0.8317044 | 0.8519737 | 0.8314501 | 0 |
| 1730591820 | 0.8519737 | 0 | 0.00 | 0.8519737 | 0.8519737 | 0.8519737 | 0 |
| 1730505420 | 0.8519737 | 0.0074305 | 0.88 | 0.8445275 | 0.8536516 | 0.8313911 | 0 |
| 1730419020 | 0.8445432 | 0.0058527 | 0.70 | 0.8386842 | 0.8446724 | 0.8278828 | 0 |
| 1730332620 | 0.8386905 | 0.0033293 | 0.40 | 0.8353706 | 0.8418055 | 0.8258988 | 0 |
| 1730246220 | 0.8353612 | 0.0076081 | 0.92 | 0.8277468 | 0.8377698 | 0.8250229 | 0 |
| 1730159820 | 0.8277531 | 0.0011552 | 0.14 | 0.8265949 | 0.8302893 | 0.8246401 | 0 |
| 1730073420 | 0.8265979 | 0.0008163 | 0.10 | 0.8264869 | 0.8268385 | 0.8257816 | 0 |
| 1729986960 | 0.8257816 | 0 | 0.00 | 0.8257816 | 0.8257816 | 0.8257816 | 0 |
| 1729900620 | 0.8257816 | 0.0035461 | 0.43 | 0.8222232 | 0.827895 | 0.8227822 | 0 |
| 1729814220 | 0.8222355 | -0.002323 | -0.28 | 0.8245522 | 0.828728 | 0.8214955 | 0 |
| 1729727820 | 0.8245584 | 1.0E-5 | 0.00 | 0.8245512 | 0.8278863 | 0.8230081 | 0 |
| 1729641420 | 0.8245481 | -0.00092 | -0.11 | 0.825456 | 0.8289897 | 0.8224555 | 0 |
| 1729555020 | 0.8254683 | 0.0032802 | 0.40 | 0.822182 | 0.8346386 | 0.8219398 | 0 |
| 1729468620 | 0.8221881 | -0.008186 | -0.99 | 0.8220839 | 0.8303739 | 0.821949 | 0 |
| 1729382220 | 0.8303739 | 0 | 0.00 | 0.8303739 | 0.8303739 | 0.8303739 | 0 |
| 1729295820 | 0.8303739 | 0.0088826 | 1.08 | 0.8214882 | 0.8306586 | 0.8190607 | 0 |
| 1729209420 | 0.8214913 | -0.0028 | -0.34 | 0.8242822 | 0.8282083 | 0.8212385 | 0 |
| 1729123020 | 0.8242915 | -0.001493 | -0.18 | 0.8257814 | 0.8315489 | 0.8175662 | 0 |
| 1729036620 | 0.8257845 | 0.0100268 | 1.23 | 0.8158125 | 0.8269331 | 0.8156152 | 0 |
| 1728950220 | 0.8157577 | -0.006913 | -0.84 | 0.8226922 | 0.8262391 | 0.813277 | 0 |
| 1728863820 | 0.8226708 | -8.3E-5 | -0.01 | 0.8226616 | 0.8227536 | 0.8226125 | 0 |
| 1728777420 | 0.8227536 | 0 | 0.00 | 0.8227536 | 0.8227536 | 0.8227536 | 0 |
| 1728691020 | 0.8227536 | 0.0042074 | 0.51 | 0.818531 | 0.828628 | 0.8152631 | 0 |
| 1728604620 | 0.8185462 | -0.000844 | -0.10 | 0.8193871 | 0.8217675 | 0.8135466 | 0 |
| 1728518220 | 0.8193901 | 0.0050469 | 0.62 | 0.8143432 | 0.8211583 | 0.8095913 | 0 |
| 1728431820 | 0.8143432 | 0.0072077 | 0.89 | 0.8071505 | 0.8145552 | 0.8022901 | 0 |
| 1728345420 | 0.8071355 | -0.003126 | -0.39 | 0.8102615 | 0.8104458 | 0.7980649 | 0 |
| 1728259020 | 0.8102615 | 0.0070474 | 0.88 | 0.8102494 | 0.8102947 | 0.8032141 | 0 |
| 1728172620 | 0.8032141 | 0 | 0.00 | 0.8032141 | 0.8032141 | 0.8032141 | 0 |
| 1728086220 | 0.8032141 | -0.001856 | -0.23 | 0.805076 | 0.8127151 | 0.8013517 | 0 |
| 1727999820 | 0.8050699 | -0.001332 | -0.17 | 0.8064138 | 0.8145669 | 0.8040509 | 0 |
| 1727913420 | 0.8064017 | -0.004376 | -0.54 | 0.8107779 | 0.8109716 | 0.8021161 | 0 |
| 1727827020 | 0.8107779 | -0.002922 | -0.36 | 0.8136967 | 0.8159305 | 0.8064329 | 0 |
| 1727740620 | 0.8136997 | -0.000232 | -0.03 | 0.8139313 | 0.8202329 | 0.811478 | 0 |
| 1727654220 | 0.8139313 | -1.8E-5 | -0.00 | 0.8138888 | 0.8141558 | 0.8137977 | 0 |
| 1727567760 | 0.8139495 | 0 | 0.00 | 0.8139495 | 0.8139495 | 0.8139495 | 0 |
| 1727481360 | 0.8139495 | -0.002242 | -0.27 | 0.816188 | 0.8196845 | 0.811391 | 0 |
| 1727395020 | 0.816191 | -0.001293 | -0.16 | 0.8174844 | 0.8197497 | 0.808978 | 0 |
| 1727308620 | 0.8174844 | -0.000907 | -0.11 | 0.8184 | 0.8264249 | 0.8165825 | 0 |
| 1727222220 | 0.8183909 | -0.006424 | -0.78 | 0.8247964 | 0.8277104 | 0.8142311 | 0 |
| 1727135820 | 0.8248148 | -0.001214 | -0.15 | 0.8119364 | 0.8346015 | 0.8117003 | 0 |
| 1727049420 | 0.826029 | 0 | 0.00 | 0.826029 | 0.826029 | 0.826029 | 0 |
| 1726963020 | 0.826029 | 0 | 0.00 | 0.826029 | 0.826029 | 0.826029 | 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
