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 | -0.0044 | -0.520186794349 | 0.84585 | 0.84931 | 0.8399 | 0 | 0 | FX |
| 4 | 0.0121 | 1.45897389522 | 0.82935 | 0.84931 | 0.826815 | 0 | 0 | FX |
| 12 | -0.0005 | -0.0593859492844 | 0.84195 | 0.859305 | 0.81045 | 0 | 0 | FX |
| 26 | 0.00116 | 0.138047578812 | 0.84029 | 0.86265 | 0.81045 | 0 | 0 | FX |
| 52 | -0.01414 | -1.65266073704 | 0.85559 | 0.86465 | 0.81045 | 0 | 0 | FX |
| 156 | 0.00196 | 0.233475086064 | 0.83949 | 0.9797 | 0.81045 | 0 | 0 | FX |
| 260 | -0.00195 | -0.231207019208 | 0.8434 | 0.9797 | 0.81045 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737763020 | 0.84145 | -0.001745 | -0.21 | 0.843195 | 0.84635 | 0.8399 | 0 |
| 1737676620 | 0.843195 | -0.00205 | -0.24 | 0.845215 | 0.84595 | 0.8418 | 0 |
| 1737590220 | 0.845245 | 0.00164 | 0.19 | 0.84346 | 0.84931 | 0.84345 | 0 |
| 1737503820 | 0.843605 | -0.00147 | -0.17 | 0.84501 | 0.84645 | 0.84255 | 0 |
| 1737417420 | 0.845075 | 0.000645 | 0.08 | 0.844395 | 0.84755 | 0.84315 | 0 |
| 1737331020 | 0.84443 | -0.00042 | -0.05 | 0.84485 | 0.84547 | 0.8438 | 0 |
| 1737244620 | 0.84485 | -0.001 | -0.12 | 0.84585 | 0.84585 | 0.844 | 0 |
| 1737158220 | 0.84585 | 0.00389 | 0.46 | 0.842005 | 0.84605 | 0.84215 | 0 |
| 1737071820 | 0.84196 | 0.001055 | 0.13 | 0.840925 | 0.84425 | 0.84103 | 0 |
| 1736985420 | 0.840905 | -0.00312 | -0.37 | 0.844025 | 0.846285 | 0.839515 | 0 |
| 1736899020 | 0.844025 | 0.004825 | 0.57 | 0.839135 | 0.84525 | 0.8387 | 0 |
| 1736812620 | 0.8392 | -0.00018 | -0.02 | 0.839335 | 0.846265 | 0.83394 | 0 |
| 1736726220 | 0.83938 | 0.00023 | 0.03 | 0.83915 | 0.839615 | 0.83785 | 0 |
| 1736639820 | 0.83915 | -0.001 | -0.12 | 0.84015 | 0.84015 | 0.83741 | 0 |
| 1736553420 | 0.84015 | 0.00293 | 0.35 | 0.837205 | 0.84155 | 0.83646 | 0 |
| 1736467020 | 0.83722 | 0.002645 | 0.32 | 0.83453 | 0.84065 | 0.83555 | 0 |
| 1736380620 | 0.834575 | 0.00557 | 0.67 | 0.82905 | 0.83535 | 0.828365 | 0 |
| 1736294220 | 0.829005 | -0.000995 | -0.12 | 0.830005 | 0.83105 | 0.82863 | 0 |
| 1736207820 | 0.83 | 0.000715 | 0.09 | 0.82937 | 0.83195 | 0.82852 | 0 |
| 1736121420 | 0.829285 | -0.000765 | -0.09 | 0.83005 | 0.8305749 | 0.8288799 | 0 |
| 1736035020 | 0.83005 | -0.0003 | -0.04 | 0.83035 | 0.83035 | 0.8298 | 0 |
| 1735948620 | 0.83035 | 0.00094 | 0.11 | 0.829425 | 0.83245 | 0.82845 | 0 |
| 1735862220 | 0.82941 | 0.00251 | 0.30 | 0.82674 | 0.83275 | 0.82685 | 0 |
| 1735775820 | 0.8269 | -0.002355 | -0.28 | 0.827075 | 0.82815 | 0.826815 | 0 |
| 1735689420 | 0.829255 | 0 | 0.00 | 0.829255 | 0.829255 | 0.829255 | 0 |
| 1735603020 | 0.829255 | 0.00013 | 0.02 | 0.82918 | 0.8305749 | 0.82725 | 0 |
| 1735516620 | 0.829125 | 0.000125 | 0.02 | 0.829 | 0.83165 | 0.82837 | 0 |
| 1735430220 | 0.829 | -0.00035 | -0.04 | 0.82935 | 0.83165 | 0.8289 | 0 |
| 1735343760 | 0.82935 | -0.002525 | -0.30 | 0.83183 | 0.83305 | 0.8278 | 0 |
| 1735257420 | 0.831875 | 0.00281 | 0.34 | 0.829035 | 0.83265 | 0.82879 | 0 |
| 1735171020 | 0.829065 | -0.010075 | -1.20 | 0.83914 | 0.83265 | 0.81045 | 0 |
| 1735084620 | 0.83914 | 0.00897 | 1.08 | 0.830175 | 0.83914 | 0.815135 | 0 |
| 1734998220 | 0.83017 | 0.000125 | 0.02 | 0.830025 | 0.83155 | 0.82775 | 0 |
| 1734911820 | 0.830045 | 0.000145 | 0.02 | 0.8299 | 0.8316249 | 0.829325 | 0 |
| 1734825420 | 0.8299 | -0.00015 | -0.02 | 0.83005 | 0.83098 | 0.8299 | 0 |
| 1734739020 | 0.83005 | 0.000745 | 0.09 | 0.82934 | 0.83165 | 0.826305 | 0 |
| 1734652620 | 0.829305 | 0.005665 | 0.69 | 0.82365 | 0.82955 | 0.822235 | 0 |
| 1734566220 | 0.82364 | -0.00194 | -0.23 | 0.82573 | 0.82815 | 0.82285 | 0 |
| 1734479820 | 0.82558 | -0.003055 | -0.37 | 0.82875 | 0.82925 | 0.82494 | 0 |
| 1734393420 | 0.828635 | -0.003915 | -0.47 | 0.83236 | 0.83275 | 0.827245 | 0 |
| 1734307020 | 0.83255 | 0 | 0.00 | 0.83255 | 0.83255 | 0.83255 | 0 |
| 1734220620 | 0.83255 | 0 | 0.00 | 0.83255 | 0.83255 | 0.83255 | 0 |
| 1734134220 | 0.83255 | 0.00634 | 0.77 | 0.826225 | 0.83275 | 0.825285 | 0 |
| 1734047820 | 0.82621 | 0.003155 | 0.38 | 0.82301 | 0.82735 | 0.82285 | 0 |
| 1733961420 | 0.823055 | -0.001065 | -0.13 | 0.82409 | 0.82851 | 0.82245 | 0 |
| 1733875020 | 0.82412 | -0.003755 | -0.45 | 0.827865 | 0.82875 | 0.82385 | 0 |
| 1733788620 | 0.827875 | -0.00086 | -0.10 | 0.82883 | 0.82875 | 0.826885 | 0 |
| 1733702220 | 0.828735 | -0.001015 | -0.12 | 0.82975 | 0.829535 | 0.82821 | 0 |
| 1733615820 | 0.82975 | -0.0001 | -0.01 | 0.82985 | 0.82985 | 0.8294 | 0 |
| 1733529420 | 0.82985 | 0.00021 | 0.03 | 0.829605 | 0.83015 | 0.8275 | 0 |
| 1733443020 | 0.82964 | 0.001995 | 0.24 | 0.8277 | 0.83066 | 0.8272 | 0 |
| 1733356620 | 0.827645 | -0.001645 | -0.20 | 0.829255 | 0.830175 | 0.82689 | 0 |
| 1733270220 | 0.82929 | -0.000295 | -0.04 | 0.82952 | 0.83155 | 0.82865 | 0 |
| 1733183820 | 0.829585 | -0.000585 | -0.07 | 0.83013 | 0.83592 | 0.8209999 | 0 |
| 1733097420 | 0.83017 | -0.00043 | -0.05 | 0.8306 | 0.83125 | 0.82956 | 0 |
| 1733011020 | 0.8306 | -0.00045 | -0.05 | 0.83105 | 0.83207 | 0.8304 | 0 |
| 1732924620 | 0.83105 | -0.001 | -0.12 | 0.83182 | 0.83325 | 0.830125 | 0 |
| 1732838220 | 0.83205 | -0.00114 | -0.14 | 0.833165 | 0.83395 | 0.831255 | 0 |
| 1732751820 | 0.83319 | -0.00119 | -0.14 | 0.834535 | 0.83565 | 0.8240499 | 0 |
| 1732665420 | 0.83438 | 0.0003151 | 0.04 | 0.833415 | 0.83665 | 0.83382 | 0 |
| 1732579020 | 0.8340649 | 0.0025149 | 0.30 | 0.8322 | 0.83625 | 0.83092 | 0 |
| 1732492620 | 0.83155 | 0 | 0.00 | 0.83155 | 0.83155 | 0.83155 | 0 |
| 1732406220 | 0.83155 | 0 | 0.00 | 0.83155 | 0.83155 | 0.83155 | 0 |
| 1732319820 | 0.83155 | -0.00038 | -0.05 | 0.831815 | 0.83495 | 0.82663 | 0 |
| 1732233420 | 0.8319299 | -0.00149 | -0.18 | 0.8333 | 0.83445 | 0.83134 | 0 |
| 1732147020 | 0.83342 | -0.00203 | -0.24 | 0.835635 | 0.83525 | 0.831315 | 0 |
| 1732060620 | 0.83545 | -0.000235 | -0.03 | 0.8356 | 0.83785 | 0.83318 | 0 |
| 1731974220 | 0.835685 | 0.00083 | 0.10 | 0.834945 | 0.83745 | 0.83395 | 0 |
| 1731887820 | 0.834855 | -0.000845 | -0.10 | 0.8357 | 0.8357 | 0.833225 | 0 |
| 1731801420 | 0.8357 | -5.0E-5 | -0.01 | 0.83575 | 0.8357 | 0.8357 | 0 |
| 1731715020 | 0.83575 | 0.0044301 | 0.53 | 0.831305 | 0.8373 | 0.83135 | 0 |
| 1731628620 | 0.8313199 | -7.5E-5 | -0.01 | 0.83142 | 0.83255 | 0.83065 | 0 |
| 1731542220 | 0.831395 | -0.002255 | -0.27 | 0.833495 | 0.859305 | 0.819555 | 0 |
| 1731455820 | 0.83365 | 0.00539 | 0.65 | 0.82828 | 0.83375 | 0.82755 | 0 |
| 1731369420 | 0.82826 | -0.001275 | -0.15 | 0.829505 | 0.83035 | 0.826015 | 0 |
| 1731283020 | 0.829535 | -0.000615 | -0.07 | 0.830325 | 0.830825 | 0.82906 | 0 |
| 1731196620 | 0.83015 | 0 | 0.00 | 0.83015 | 0.83015 | 0.83015 | 0 |
| 1731110220 | 0.83015 | -0.001395 | -0.17 | 0.8314899 | 0.83275 | 0.829215 | 0 |
| 1731023820 | 0.831545 | -0.00153 | -0.18 | 0.83306 | 0.83667 | 0.830635 | 0 |
| 1730937420 | 0.833075 | -0.00514 | -0.61 | 0.838355 | 0.83555 | 0.83145 | 0 |
| 1730851020 | 0.838215 | -0.001215 | -0.14 | 0.83942 | 0.84065 | 0.837225 | 0 |
| 1730764620 | 0.83943 | -8.0E-5 | -0.01 | 0.8394 | 0.84215 | 0.838475 | 0 |
| 1730678220 | 0.83951 | -0.00169 | -0.20 | 0.8412 | 0.84123 | 0.83814 | 0 |
| 1730591820 | 0.8412 | -0.00075 | -0.09 | 0.84195 | 0.84195 | 0.8412 | 0 |
| 1730505420 | 0.84195 | -0.00198 | -0.23 | 0.843965 | 0.84405 | 0.83685 | 0 |
| 1730419020 | 0.84393 | 0.00593 | 0.71 | 0.838055 | 0.84505 | 0.835355 | 0 |
| 1730332620 | 0.838 | 0.006485 | 0.78 | 0.83159 | 0.838685 | 0.83155 | 0 |
| 1730246220 | 0.831515 | -0.00225 | -0.27 | 0.833745 | 0.83435 | 0.82986 | 0 |
| 1730159820 | 0.833765 | 0.00057 | 0.07 | 0.833195 | 0.83465 | 0.83235 | 0 |
| 1730073420 | 0.833195 | -0.000155 | -0.02 | 0.83335 | 0.8338 | 0.83197 | 0 |
| 1729986960 | 0.83335 | 0 | 0.00 | 0.83335 | 0.83335 | 0.83335 | 0 |
| 1729900620 | 0.83335 | -0.0011 | -0.13 | 0.83442 | 0.83535 | 0.83255 | 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
