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 | -0.0105 | -1.42353579176 | 0.7376 | 0.7416 | 0.7263 | 0 | 0 | FX |
| 4 | -0.0181 | -2.42887815352 | 0.7452 | 0.7524 | 0.7263 | 0 | 0 | FX |
| 12 | -0.0484 | -6.24113475177 | 0.7755 | 0.7759 | 0.7263 | 0 | 0 | FX |
| 26 | -0.0338 | -4.44210802996 | 0.7609 | 0.7942 | 0.7263 | 0 | 0 | FX |
| 52 | -0.0556 | -7.10361568928 | 0.7827 | 0.7942 | 0.7263 | 0 | 0 | FX |
| 156 | -0.0792 | -9.82264665757 | 0.8063 | 0.8144 | 0.6769 | 0 | 0 | FX |
| 260 | -0.0679 | -8.54088050314 | 0.795 | 0.8752 | 0.6769 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 0.7338 | -0.0041 | -0.56 | 0.7338 | 0.7338 | 0.7338 | 0 |
| 1735689420 | 0.7379 | 0 | 0.00 | 0.7379 | 0.7379 | 0.7379 | 0 |
| 1735603020 | 0.7379 | -0.0013 | -0.18 | 0.7392 | 0.7416 | 0.7362 | 0 |
| 1735516620 | 0.7392 | 0 | 0.00 | 0.7392 | 0.7392 | 0.7392 | 0 |
| 1735430220 | 0.7392 | 0 | 0.00 | 0.7392 | 0.7392 | 0.7392 | 0 |
| 1735343760 | 0.7392 | 0.0016 | 0.22 | 0.7376 | 0.7403 | 0.7376 | 0 |
| 1735257420 | 0.7376 | 0 | 0.00 | 0.7376 | 0.7376 | 0.7376 | 0 |
| 1735171020 | 0.7376 | 0 | 0.00 | 0.7376 | 0.7376 | 0.7376 | 0 |
| 1735084620 | 0.7376 | -0.0002 | -0.03 | 0.7376 | 0.7381 | 0.7368 | 0 |
| 1734998220 | 0.7378 | 0 | 0.00 | 0.7393999 | 0.7401 | 0.7367 | 0 |
| 1734911820 | 0.7378 | -0.0016 | -0.22 | 0.7393999 | 0.7393999 | 0.7378 | 0 |
| 1734825420 | 0.7393999 | 0 | 0.00 | 0.7393999 | 0.7393999 | 0.7393999 | 0 |
| 1734739020 | 0.7393999 | 0.0041999 | 0.57 | 0.7353 | 0.7407 | 0.7342999 | 0 |
| 1734652620 | 0.7352 | 0.0009001 | 0.12 | 0.7351 | 0.739 | 0.735 | 0 |
| 1734566220 | 0.7342999 | -0.0102 | -1.37 | 0.7446 | 0.7457 | 0.7342 | 0 |
| 1734479820 | 0.7445 | -0.0015 | -0.20 | 0.7463 | 0.7458 | 0.7433 | 0 |
| 1734393420 | 0.746 | 0.0015 | 0.20 | 0.7451 | 0.7461 | 0.7438 | 0 |
| 1734307020 | 0.7445 | -0.0006 | -0.08 | 0.7451 | 0.7451 | 0.7445 | 0 |
| 1734220620 | 0.7451 | 0 | 0.00 | 0.7451 | 0.7451 | 0.7451 | 0 |
| 1734134220 | 0.7451 | 0.0022 | 0.30 | 0.7431 | 0.7461 | 0.7416 | 0 |
| 1734047820 | 0.7429 | -0.002 | -0.27 | 0.7451 | 0.7462 | 0.7423 | 0 |
| 1733961420 | 0.7449 | -0.0021 | -0.28 | 0.7469 | 0.7469 | 0.7433999 | 0 |
| 1733875020 | 0.747 | -0.0017 | -0.23 | 0.7484 | 0.7495 | 0.7449 | 0 |
| 1733788620 | 0.7487 | -0.0006 | -0.08 | 0.7493 | 0.7513 | 0.7475 | 0 |
| 1733702220 | 0.7493 | 0 | 0.00 | 0.7493 | 0.7493 | 0.7493 | 0 |
| 1733615820 | 0.7493 | 0 | 0.00 | 0.7493 | 0.7493 | 0.7493 | 0 |
| 1733529420 | 0.7493 | -0.0014 | -0.19 | 0.7503 | 0.7524 | 0.7478 | 0 |
| 1733443020 | 0.7507 | 0.0052 | 0.70 | 0.7452 | 0.751 | 0.7459 | 0 |
| 1733356620 | 0.7455 | 0.0004 | 0.05 | 0.7452 | 0.7472 | 0.7427 | 0 |
| 1733270220 | 0.7451 | 0.0005 | 0.07 | 0.7443 | 0.747 | 0.7433 | 0 |
| 1733183820 | 0.7446 | -0.0055 | -0.73 | 0.7501 | 0.75 | 0.7421 | 0 |
| 1733097420 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1733011020 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1732924620 | 0.7501 | 0.0011 | 0.15 | 0.7491 | 0.7513 | 0.7479 | 0 |
| 1732838220 | 0.749 | -0.0004 | -0.05 | 0.749 | 0.7491 | 0.7469 | 0 |
| 1732751820 | 0.7494 | 0.0053 | 0.71 | 0.7445 | 0.7507 | 0.7433 | 0 |
| 1732665420 | 0.7441 | 0.0019 | 0.26 | 0.7411 | 0.7473999 | 0.7419 | 0 |
| 1732579020 | 0.7422 | 0.0037 | 0.50 | 0.7385 | 0.7467 | 0.7385 | 0 |
| 1732492620 | 0.7385 | 0 | 0.00 | 0.7385 | 0.7385 | 0.7385 | 0 |
| 1732406220 | 0.7385 | 0 | 0.00 | 0.7385 | 0.7386 | 0.7385 | 0 |
| 1732319820 | 0.7385 | -0.0041 | -0.55 | 0.7423999 | 0.7439 | 0.7334 | 0 |
| 1732233420 | 0.7426 | -0.0052 | -0.70 | 0.7478 | 0.7482 | 0.7425 | 0 |
| 1732147020 | 0.7478 | -0.0046 | -0.61 | 0.7524999 | 0.7514999 | 0.7457 | 0 |
| 1732060620 | 0.7524 | 0.0011 | 0.15 | 0.7512 | 0.7524 | 0.7473 | 0 |
| 1731974220 | 0.7513 | 0.0044 | 0.59 | 0.7469 | 0.752 | 0.7469 | 0 |
| 1731887820 | 0.7469 | 0 | 0.00 | 0.7469 | 0.7469 | 0.7469 | 0 |
| 1731801420 | 0.7469 | 0 | 0.00 | 0.7469 | 0.7469 | 0.7469 | 0 |
| 1731715020 | 0.7469 | -0.0023 | -0.31 | 0.7492 | 0.7507 | 0.7461 | 0 |
| 1731628620 | 0.7492 | 0.0001 | 0.01 | 0.7492 | 0.75 | 0.7449 | 0 |
| 1731542220 | 0.7491 | -0.0037 | -0.49 | 0.7526 | 0.7542 | 0.7487 | 0 |
| 1731455820 | 0.7528 | -0.0032 | -0.42 | 0.7559 | 0.7547 | 0.7517 | 0 |
| 1731369420 | 0.756 | -0.0085 | -1.11 | 0.7601 | 0.7602 | 0.7544 | 0 |
| 1731283020 | 0.7645 | 0.0044 | 0.58 | 0.7645 | 0.7645 | 0.7645 | 0 |
| 1731196620 | 0.7601 | 0 | 0.00 | 0.7601 | 0.7601 | 0.7601 | 0 |
| 1731110220 | 0.7601 | -0.006 | -0.78 | 0.7654 | 0.7654 | 0.7586 | 0 |
| 1731023820 | 0.7661 | 0.005 | 0.66 | 0.7609 | 0.7675 | 0.7615 | 0 |
| 1730937420 | 0.7611 | -0.0143 | -1.84 | 0.7722 | 0.7648 | 0.7581 | 0 |
| 1730851020 | 0.7754 | 0.0042 | 0.54 | 0.7711 | 0.7754 | 0.7713 | 0 |
| 1730764620 | 0.7712 | 0.0028 | 0.36 | 0.7684 | 0.7739 | 0.7684 | 0 |
| 1730678220 | 0.7684 | -0.0033 | -0.43 | 0.7684 | 0.7717 | 0.7684 | 0 |
| 1730591820 | 0.7717 | 0.0033 | 0.43 | 0.7684 | 0.7717 | 0.7684 | 0 |
| 1730505420 | 0.7684 | -0.0036 | -0.47 | 0.7718 | 0.7723 | 0.7682 | 0 |
| 1730419020 | 0.772 | 0.0017 | 0.22 | 0.7701 | 0.7722 | 0.7694 | 0 |
| 1730332620 | 0.7703 | 0.0034 | 0.44 | 0.7673 | 0.771 | 0.7667 | 0 |
| 1730246220 | 0.7669 | 0.0003001 | 0.04 | 0.7667 | 0.7672 | 0.7638 | 0 |
| 1730159820 | 0.7665999 | -0.0019 | -0.25 | 0.7652 | 0.7685 | 0.7652 | 0 |
| 1730073420 | 0.7685 | 0.0032 | 0.42 | 0.7685 | 0.7685 | 0.7653 | 0 |
| 1729986960 | 0.7653 | 0 | 0.00 | 0.7653 | 0.7653 | 0.7653 | 0 |
| 1729900620 | 0.7653 | -0.002 | -0.26 | 0.7672 | 0.7684 | 0.7652 | 0 |
| 1729814220 | 0.7673 | 0.0038 | 0.50 | 0.7635 | 0.7677 | 0.7635 | 0 |
| 1729727820 | 0.7635 | -0.002 | -0.26 | 0.7653 | 0.766 | 0.7632 | 0 |
| 1729641420 | 0.7655 | -0.0013 | -0.17 | 0.767 | 0.7683 | 0.7652 | 0 |
| 1729555020 | 0.7668 | -0.0021 | -0.27 | 0.7703 | 0.7703 | 0.7665999 | 0 |
| 1729468620 | 0.7689 | -0.0014 | -0.18 | 0.7703 | 0.7703 | 0.7689 | 0 |
| 1729382220 | 0.7703 | 0 | 0.00 | 0.7703 | 0.7703 | 0.7703 | 0 |
| 1729295820 | 0.7703 | 0.0029 | 0.38 | 0.7675999 | 0.7703 | 0.768 | 0 |
| 1729209420 | 0.7674 | -0.0022 | -0.29 | 0.7697 | 0.7701 | 0.7665 | 0 |
| 1729123020 | 0.7695999 | -0.0021 | -0.27 | 0.7715 | 0.7722 | 0.7694 | 0 |
| 1729036620 | 0.7717 | -0.0014 | -0.18 | 0.7728 | 0.7737 | 0.7714 | 0 |
| 1728950220 | 0.7731 | -0.0016 | -0.21 | 0.7748 | 0.7748 | 0.7725 | 0 |
| 1728863820 | 0.7747 | -0.0001 | -0.01 | 0.7747 | 0.7747 | 0.7747 | 0 |
| 1728777420 | 0.7748 | 0 | 0.00 | 0.7748 | 0.7748 | 0.7748 | 0 |
| 1728691020 | 0.7748 | -0.0001 | -0.01 | 0.7748 | 0.7759 | 0.7744 | 0 |
| 1728604620 | 0.7749 | -0.0005 | -0.06 | 0.7755 | 0.7759 | 0.7728 | 0 |
| 1728518220 | 0.7754 | -0.0026 | -0.33 | 0.7779 | 0.7776999 | 0.7751 | 0 |
| 1728431820 | 0.778 | 0.0002 | 0.03 | 0.7781 | 0.7791 | 0.7771 | 0 |
| 1728345420 | 0.7778 | -0.006 | -0.77 | 0.7775 | 0.7784 | 0.7768 | 0 |
| 1728259020 | 0.7838 | 0 | 0.00 | 0.7838 | 0.7838 | 0.7838 | 0 |
| 1728172620 | 0.7838 | 0.0063 | 0.81 | 0.7775 | 0.7838 | 0.7775 | 0 |
| 1728086220 | 0.7775 | -0.0046 | -0.59 | 0.7822 | 0.782 | 0.7761 | 0 |
| 1727999820 | 0.7821 | -0.0008 | -0.10 | 0.7828 | 0.7826999 | 0.7805 | 0 |
| 1727913420 | 0.7829 | -0.0013 | -0.17 | 0.7844 | 0.785 | 0.7823 | 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
