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 | -0.013845 | -0.778594144095 | 1.778205 | 1.788105 | 1.763255 | 0 | 0 | FX |
| 4 | -0.02285 | -1.27852910402 | 1.78721 | 1.823885 | 1.763255 | 0 | 0 | FX |
| 12 | -0.01353 | -0.761014460962 | 1.77789 | 1.823885 | 1.75401 | 0 | 0 | FX |
| 26 | 0.03286 | 1.89777649437 | 1.7315 | 1.823885 | 1.7262892 | 0 | 0 | FX |
| 52 | 0.047385 | 2.7597955707 | 1.716975 | 1.823885 | 2.25E-5 | 0 | 0 | FX |
| 156 | 0.0674726 | 3.97625676282 | 1.6968874 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| 260 | 0.04457 | 2.5915954855 | 1.71979 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.767565 | -0 | -0.22 | 1.77149 | 1.774445 | 1.7671 | 0 |
| 1732060620 | 1.771485 | -0.01 | -0.35 | 1.77792 | 1.77751 | 1.76791 | 0 |
| 1731974220 | 1.777625 | 0 | 0.02 | 1.7774 | 1.781 | 1.77435 | 0 |
| 1731887820 | 1.77734 | -0 | -0.01 | 1.7774454 | 1.781695 | 1.774545 | 0 |
| 1731801420 | 1.7774454 | -0 | -0.01 | 1.7774454 | 1.7790419 | 1.7774454 | 0 |
| 1731715020 | 1.7776581 | -0 | -0.18 | 1.781 | 1.788105 | 1.7757 | 0 |
| 1731628620 | 1.780845 | 0 | 0.16 | 1.77814 | 1.783015 | 1.77 | 0 |
| 1731542220 | 1.77796 | 0 | 0.09 | 1.776295 | 1.78132 | 1.775735 | 0 |
| 1731455820 | 1.77635 | -0.02 | -0.88 | 1.79214 | 1.7912 | 1.7748 | 0 |
| 1731369420 | 1.7921 | -0 | -0.24 | 1.796595 | 1.798 | 1.7903023 | 0 |
| 1731283020 | 1.79646 | -0 | -0.00 | 1.7932527 | 1.79998 | 1.7924772 | 0 |
| 1731196620 | 1.7964897 | 0 | 0.00 | 1.7964897 | 1.7964897 | 1.7964897 | 0 |
| 1731110220 | 1.7964897 | -0 | -0.21 | 1.800615 | 1.8162 | 1.792005 | 0 |
| 1731023820 | 1.800205 | 0 | 0.21 | 1.796895 | 1.802915 | 1.7911091 | 0 |
| 1730937420 | 1.796445 | -0.01 | -0.41 | 1.80423 | 1.79973 | 1.787145 | 0 |
| 1730851020 | 1.803855 | 0 | 0.17 | 1.8008 | 1.80731 | 1.794395 | 0 |
| 1730764620 | 1.800835 | -0 | -0.12 | 1.803255 | 1.806865 | 1.79608 | 0 |
| 1730678220 | 1.802955 | 0.01 | 0.39 | 1.7959416 | 1.80882 | 1.7941927 | 0 |
| 1730591820 | 1.7959416 | 0 | 0.08 | 1.7941927 | 1.7959416 | 1.7941927 | 0 |
| 1730505420 | 1.7944302 | -0 | -0.14 | 1.796995 | 1.823885 | 1.785795 | 0 |
| 1730419020 | 1.7969488 | -0.01 | -0.31 | 1.80215 | 1.809385 | 1.78803 | 0 |
| 1730332620 | 1.802455 | -0.01 | -0.44 | 1.810605 | 1.8152 | 1.8008 | 0 |
| 1730246220 | 1.8105 | 0.01 | 0.47 | 1.80206 | 1.811605 | 1.8005455 | 0 |
| 1730159820 | 1.801955 | 0 | 0.07 | 1.80067 | 1.8068 | 1.7982602 | 0 |
| 1730073420 | 1.80063 | 0 | 0.06 | 1.799604 | 1.80774 | 1.7986327 | 0 |
| 1729986960 | 1.799604 | -0 | -0.03 | 1.799604 | 1.8002 | 1.799604 | 0 |
| 1729900620 | 1.8002 | 0 | 0.18 | 1.797125 | 1.802105 | 1.791455 | 0 |
| 1729814220 | 1.796945 | 0.01 | 0.56 | 1.787 | 1.7995151 | 1.7864 | 0 |
| 1729727820 | 1.786925 | -0.01 | -0.38 | 1.793665 | 1.795815 | 1.7861974 | 0 |
| 1729641420 | 1.79372 | -0 | -0.13 | 1.796005 | 1.7997 | 1.789395 | 0 |
| 1729555020 | 1.796005 | -0.01 | -0.29 | 1.801265 | 1.8019 | 1.7948979 | 0 |
| 1729468620 | 1.80125 | 0 | 0.01 | 1.8010565 | 1.804523 | 1.7989843 | 0 |
| 1729382220 | 1.8010565 | 0 | 0.08 | 1.8003 | 1.8010565 | 1.7995799 | 0 |
| 1729295820 | 1.7995799 | 0 | 0.22 | 1.795685 | 1.802795 | 1.7956824 | 0 |
| 1729209420 | 1.7956 | 0.01 | 0.48 | 1.786985 | 1.7974 | 1.7865052 | 0 |
| 1729123020 | 1.786935 | -0.01 | -0.76 | 1.800465 | 1.8016 | 1.7845891 | 0 |
| 1729036620 | 1.800625 | -0 | -0.16 | 1.803565 | 1.8108 | 1.79872 | 0 |
| 1728950220 | 1.803525 | 0.01 | 0.29 | 1.798445 | 1.803525 | 1.7969956 | 0 |
| 1728863820 | 1.79836 | 0 | 0.10 | 1.7962642 | 1.799965 | 1.79602 | 0 |
| 1728777420 | 1.7964756 | 0 | 0.00 | 1.7964756 | 1.7964756 | 1.7964756 | 0 |
| 1728691020 | 1.7964756 | 0 | 0.06 | 1.795415 | 1.8015 | 1.794175 | 0 |
| 1728604620 | 1.79533 | 0 | 0.23 | 1.79144 | 1.798815 | 1.790525 | 0 |
| 1728518220 | 1.79129 | 0 | 0.18 | 1.78788 | 1.7931 | 1.784395 | 0 |
| 1728431820 | 1.788 | 0.01 | 0.33 | 1.78224 | 1.790525 | 1.78224 | 0 |
| 1728345420 | 1.78217 | -0 | -0.01 | 1.78223 | 1.78731 | 1.774695 | 0 |
| 1728259020 | 1.782265 | 0 | 0.11 | 1.7802486 | 1.790095 | 1.77657 | 0 |
| 1728172620 | 1.7802486 | 0 | 0.04 | 1.7802486 | 1.7802486 | 1.779504 | 0 |
| 1728086220 | 1.779504 | 0 | 0.02 | 1.77882 | 1.787085 | 1.75401 | 0 |
| 1727999820 | 1.77916 | -0.01 | -0.68 | 1.7912 | 1.7919 | 1.77197 | 0 |
| 1727913420 | 1.791415 | 0 | 0.02 | 1.791345 | 1.810405 | 1.7859 | 0 |
| 1727827020 | 1.791095 | -0.02 | -1.01 | 1.80938 | 1.8103 | 1.788875 | 0 |
| 1727740620 | 1.80931 | 0 | 0.07 | 1.80809 | 1.81462 | 1.80539 | 0 |
| 1727654220 | 1.808 | 0 | 0.11 | 1.8060925 | 1.810415 | 1.8059515 | 0 |
| 1727567760 | 1.8060925 | -0 | -0.04 | 1.8060925 | 1.8067412 | 1.8060925 | 0 |
| 1727481360 | 1.8067412 | -0 | -0.03 | 1.80719 | 1.8149 | 1.8024728 | 0 |
| 1727395020 | 1.8072 | 0.01 | 0.66 | 1.795105 | 1.808985 | 1.796245 | 0 |
| 1727308620 | 1.795315 | -0.01 | -0.38 | 1.801995 | 1.8026 | 1.7945 | 0 |
| 1727222220 | 1.802085 | -0 | -0.23 | 1.806105 | 1.807935 | 1.8000779 | 0 |
| 1727135820 | 1.80617 | 0 | 0.01 | 1.805905 | 1.80816 | 1.79873 | 0 |
| 1727049420 | 1.8059 | 0 | 0.07 | 1.8045874 | 1.8078577 | 1.8027241 | 0 |
| 1726963020 | 1.8045874 | -0 | -0.05 | 1.8045874 | 1.8074949 | 1.8027615 | 0 |
| 1726876620 | 1.8055 | 0 | 0.24 | 1.80144 | 1.8129 | 1.801445 | 0 |
| 1726790220 | 1.80112 | 0 | 0.24 | 1.796595 | 1.8058 | 1.79493 | 0 |
| 1726703820 | 1.79672 | 0.01 | 0.39 | 1.78988 | 1.801745 | 1.7878438 | 0 |
| 1726617420 | 1.7898 | -0 | -0.28 | 1.79482 | 1.798835 | 1.77544 | 0 |
| 1726531020 | 1.79475 | 0.01 | 0.63 | 1.783635 | 1.797575 | 1.7846021 | 0 |
| 1726444620 | 1.7836 | 0 | 0.14 | 1.780342 | 1.78645 | 1.780342 | 0 |
| 1726358220 | 1.7810886 | 0 | 0.00 | 1.7810886 | 1.7810886 | 1.7810886 | 0 |
| 1726271820 | 1.7810886 | -0 | -0.09 | 1.782675 | 1.7923 | 1.77912 | 0 |
| 1726185420 | 1.78278 | 0.01 | 0.71 | 1.770235 | 1.783285 | 1.7693 | 0 |
| 1726099020 | 1.770215 | -0.01 | -0.57 | 1.780245 | 1.7827 | 1.769165 | 0 |
| 1726012620 | 1.780365 | 0.01 | 0.42 | 1.77284 | 1.7863 | 1.772595 | 0 |
| 1725926220 | 1.7729 | -0.01 | -0.46 | 1.78116 | 1.7803 | 1.7713575 | 0 |
| 1725839820 | 1.78115 | -0 | -0.10 | 1.7828713 | 1.7842451 | 1.7779431 | 0 |
| 1725753420 | 1.7828713 | 0 | 0.05 | 1.7812888 | 1.7842451 | 1.7812888 | 0 |
| 1725667020 | 1.7820324 | 0 | 0.18 | 1.77867 | 1.78622 | 1.774125 | 0 |
| 1725580620 | 1.778895 | 0 | 0.18 | 1.77568 | 1.781475 | 1.7753 | 0 |
| 1725494220 | 1.77573 | -0 | -0.02 | 1.775915 | 1.77978 | 1.7603 | 0 |
| 1725407820 | 1.7761 | 0 | 0.13 | 1.77372 | 1.7849385 | 1.7723661 | 0 |
| 1725321420 | 1.7738 | 0.01 | 0.31 | 1.7713 | 1.77844 | 1.766985 | 0 |
| 1725235020 | 1.7684 | 0 | 0.00 | 1.7684 | 1.7684 | 1.7684 | 0 |
| 1725148620 | 1.7684 | 0 | 0.00 | 1.7684 | 1.7684 | 1.7684 | 0 |
| 1725062220 | 1.7684 | -0.01 | -0.42 | 1.775935 | 1.7784 | 1.76406 | 0 |
| 1724975820 | 1.775865 | -0 | -0.12 | 1.77809 | 1.779825 | 1.771235 | 0 |
| 1724889420 | 1.777955 | -0 | -0.27 | 1.7826 | 1.7840291 | 1.7751 | 0 |
| 1724803020 | 1.7827 | 0 | 0.24 | 1.77847 | 1.785 | 1.7776465 | 0 |
| 1724716620 | 1.77842 | -0.01 | -0.36 | 1.785075 | 1.7842 | 1.77335 | 0 |
| 1724630220 | 1.78493 | -0 | -0.02 | 1.7843067 | 1.787925 | 1.7820398 | 0 |
| 1724543820 | 1.7852817 | 0 | 0.10 | 1.7823089 | 1.7857817 | 1.7821491 | 0 |
| 1724457420 | 1.7835 | 0 | 0.11 | 1.78174 | 1.787085 | 1.77493 | 0 |
| 1724371020 | 1.781595 | 0 | 0.20 | 1.778525 | 1.78472 | 1.7768562 | 0 |
| 1724284620 | 1.778115 | 0 | 0.18 | 1.774815 | 1.788035 | 1.771135 | 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
