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 | 0.0060878 | 0.618423322233 | 0.9844066 | 0.9904944 | 0.9842149 | 0 | 0 | FX |
| 4 | 0.0124764 | 1.27568204266 | 0.978018 | 0.9904944 | 0.9671461 | 0 | 0 | FX |
| 12 | 0.0192009 | 1.976838103 | 0.9712935 | 0.9904944 | 0.9534916 | 0 | 0 | FX |
| 26 | 0.0368463 | 3.86372080016 | 0.9536481 | 0.9904944 | 0.9370985 | 0 | 0 | FX |
| 52 | 0.0642531 | 6.93697203958 | 0.9262413 | 0.9904944 | 0.9174871 | 0 | 0 | FX |
| 156 | 0.0237409 | 2.4557345797 | 0.9667535 | 0.9904944 | 0.7779822 | 0 | 0 | FX |
| 260 | 0.0720444 | 7.84412869508 | 0.91845 | 0.9904944 | 0.7779822 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727481360 | 0.9904944 | 0.0005415 | 0.05 | 0.9898876 | 0.9904944 | 0.9898876 | 0 |
| 1727395020 | 0.9899529 | -0.000355 | -0.04 | 0.9904023 | 0.9904023 | 0.9899529 | 0 |
| 1727308620 | 0.9903075 | 0.0014015 | 0.14 | 0.9872811 | 0.9903075 | 0.9872811 | 0 |
| 1727222220 | 0.988906 | 0.0046911 | 0.48 | 0.987816 | 0.988906 | 0.987816 | 0 |
| 1727135820 | 0.9842149 | -0.000192 | -0.02 | 0.9865968 | 0.9865968 | 0.9842149 | 0 |
| 1727049420 | 0.9844066 | 0 | 0.00 | 0.9844066 | 0.9844066 | 0.9844066 | 0 |
| 1726963020 | 0.9844066 | -0.000264 | -0.03 | 0.9844066 | 0.9869912 | 0.9844066 | 0 |
| 1726876620 | 0.9846703 | -0.000819 | -0.08 | 0.984962 | 0.984962 | 0.9846703 | 0 |
| 1726790220 | 0.9854896 | 0.0059729 | 0.61 | 0.9804655 | 0.9854896 | 0.9804655 | 0 |
| 1726703820 | 0.9795167 | 0.002544 | 0.26 | 0.9766027 | 0.9795167 | 0.9764467 | 0 |
| 1726617420 | 0.9769727 | -0.001332 | -0.14 | 0.978386 | 0.9791462 | 0.9769727 | 0 |
| 1726531020 | 0.9783047 | 0.0045672 | 0.47 | 0.9739913 | 0.9783047 | 0.9739913 | 0 |
| 1726444620 | 0.9737375 | 0.0010198 | 0.10 | 0.9728386 | 0.9737375 | 0.9728386 | 0 |
| 1726358220 | 0.9727177 | 0 | 0.00 | 0.9727177 | 0.9727177 | 0.9727177 | 0 |
| 1726271820 | 0.9727177 | 0.0055716 | 0.58 | 0.968591 | 0.9727177 | 0.968591 | 0 |
| 1726185420 | 0.9671461 | -0.00289 | -0.30 | 0.9697493 | 0.9697493 | 0.9671461 | 0 |
| 1726099020 | 0.9700365 | -0.000842 | -0.09 | 0.970648 | 0.970648 | 0.9700365 | 0 |
| 1726012620 | 0.9708783 | 0.0016157 | 0.17 | 0.9690273 | 0.9708783 | 0.9690273 | 0 |
| 1725926220 | 0.9692626 | -0.008628 | -0.88 | 0.9772596 | 0.9772596 | 0.9692626 | 0 |
| 1725839820 | 0.977891 | 0 | 0.00 | 0.977891 | 0.977891 | 0.977891 | 0 |
| 1725753420 | 0.977891 | -0.000655 | -0.07 | 0.9771381 | 0.9785464 | 0.9771381 | 0 |
| 1725667020 | 0.9785464 | 0.001097 | 0.11 | 0.9773508 | 0.9785464 | 0.9773508 | 0 |
| 1725580620 | 0.9774494 | 0.0036742 | 0.38 | 0.9737521 | 0.9775595 | 0.9737521 | 0 |
| 1725494220 | 0.9737752 | -0.000423 | -0.04 | 0.9720195 | 0.9742664 | 0.9720195 | 0 |
| 1725407820 | 0.9741977 | -0.001059 | -0.11 | 0.976108 | 0.976108 | 0.9741977 | 0 |
| 1725321420 | 0.9752566 | -0.003436 | -0.35 | 0.978018 | 0.978018 | 0.9752566 | 0 |
| 1725235020 | 0.9786925 | 0 | 0.00 | 0.9786925 | 0.9786925 | 0.9786925 | 0 |
| 1725148620 | 0.9786925 | 0 | 0.00 | 0.9786925 | 0.9786925 | 0.9786925 | 0 |
| 1725062220 | 0.9786925 | -0.001746 | -0.18 | 0.9798387 | 0.9798387 | 0.9786925 | 0 |
| 1724975820 | 0.9804387 | -4.6E-5 | -0.00 | 0.9805898 | 0.9805898 | 0.9803105 | 0 |
| 1724889420 | 0.9804852 | -0.001656 | -0.17 | 0.9839118 | 0.9839118 | 0.9804852 | 0 |
| 1724803020 | 0.9821412 | 0.0019459 | 0.20 | 0.9802647 | 0.9821412 | 0.9802647 | 0 |
| 1724716620 | 0.9801953 | -0.000808 | -0.08 | 0.9815125 | 0.9815125 | 0.9801953 | 0 |
| 1724630220 | 0.9810029 | 0 | 0.00 | 0.9810029 | 0.9810029 | 0.9810029 | 0 |
| 1724543820 | 0.9810029 | -0.000654 | -0.07 | 0.9810029 | 0.9816573 | 0.9810029 | 0 |
| 1724457420 | 0.9816573 | 0.0005542 | 0.06 | 0.9815654 | 0.9816573 | 0.9815654 | 0 |
| 1724371020 | 0.9811031 | 0.0056364 | 0.58 | 0.9767095 | 0.9811031 | 0.9767095 | 0 |
| 1724284620 | 0.9754667 | 0.0032225 | 0.33 | 0.9706042 | 0.9754667 | 0.9706042 | 0 |
| 1724198220 | 0.9722442 | 0.0041371 | 0.43 | 0.9670236 | 0.9725922 | 0.9670236 | 0 |
| 1724111820 | 0.9681071 | 0.0007401 | 0.08 | 0.967191 | 0.9681071 | 0.967191 | 0 |
| 1724025420 | 0.967367 | 0 | 0.00 | 0.967367 | 0.967367 | 0.967367 | 0 |
| 1723939020 | 0.967367 | 0 | 0.00 | 0.967367 | 0.967367 | 0.967367 | 0 |
| 1723852620 | 0.967367 | 0.000617 | 0.06 | 0.9671805 | 0.9674238 | 0.9671805 | 0 |
| 1723766220 | 0.96675 | 0.0039757 | 0.41 | 0.962578 | 0.96675 | 0.962578 | 0 |
| 1723679820 | 0.9627743 | 0.0043849 | 0.46 | 0.9582099 | 0.9627743 | 0.9582099 | 0 |
| 1723593420 | 0.9583894 | 0.0016869 | 0.18 | 0.9567472 | 0.9583894 | 0.9567472 | 0 |
| 1723507020 | 0.9567025 | -0.000822 | -0.09 | 0.959885 | 0.960042 | 0.9567025 | 0 |
| 1723420620 | 0.9575249 | 0 | 0.00 | 0.9575249 | 0.9575249 | 0.9575249 | 0 |
| 1723334220 | 0.9575249 | -0.001889 | -0.20 | 0.9575249 | 0.9594143 | 0.9575249 | 0 |
| 1723247820 | 0.9594143 | 0.0043618 | 0.46 | 0.959914 | 0.959914 | 0.9594143 | 0 |
| 1723161420 | 0.9550525 | -0.00269 | -0.28 | 0.9534916 | 0.9550525 | 0.9534916 | 0 |
| 1723075020 | 0.9577425 | 0.0021803 | 0.23 | 0.9541629 | 0.9577425 | 0.9541629 | 0 |
| 1722988620 | 0.9555622 | -0.004358 | -0.45 | 0.9623245 | 0.9623245 | 0.9555622 | 0 |
| 1722902220 | 0.9599198 | -0.000188 | -0.02 | 0.9557949 | 0.9599198 | 0.9554479 | 0 |
| 1722815820 | 0.9601082 | 0 | 0.00 | 0.9575167 | 0.9601082 | 0.9575167 | 0 |
| 1722729420 | 0.9601082 | 0.0025915 | 0.27 | 0.9575167 | 0.9601082 | 0.9575167 | 0 |
| 1722643020 | 0.9575167 | -0.004739 | -0.49 | 0.9585907 | 0.9601308 | 0.9575167 | 0 |
| 1722556620 | 0.9622554 | -0.00592 | -0.61 | 0.9694919 | 0.9694919 | 0.9622554 | 0 |
| 1722470220 | 0.9681759 | -0.000913 | -0.09 | 0.9692215 | 0.9692388 | 0.9681759 | 0 |
| 1722383820 | 0.9690892 | 0.0006245 | 0.06 | 0.9706972 | 0.9704147 | 0.9690892 | 0 |
| 1722297420 | 0.9684647 | -0.00235 | -0.24 | 0.9711374 | 0.9711374 | 0.9684647 | 0 |
| 1722211020 | 0.970815 | -1.7E-5 | -0.00 | 0.970815 | 0.9708323 | 0.970815 | 0 |
| 1722124620 | 0.9708323 | 0.0004027 | 0.04 | 0.9708323 | 0.9708323 | 0.9704296 | 0 |
| 1722038220 | 0.9704296 | 0.0005855 | 0.06 | 0.9695225 | 0.9704986 | 0.9695225 | 0 |
| 1721951820 | 0.9698441 | -0.003837 | -0.39 | 0.9729749 | 0.9729749 | 0.9698441 | 0 |
| 1721865420 | 0.9736815 | 0.000731 | 0.08 | 0.9740321 | 0.9740321 | 0.9736815 | 0 |
| 1721779020 | 0.9729505 | -0.003103 | -0.32 | 0.9750335 | 0.9750335 | 0.9729505 | 0 |
| 1721692620 | 0.9760532 | 0.0017691 | 0.18 | 0.9743477 | 0.9760532 | 0.9743477 | 0 |
| 1721606220 | 0.9742841 | 0 | 0.00 | 0.9742841 | 0.9742841 | 0.9742841 | 0 |
| 1721519820 | 0.9742841 | 0 | 0.00 | 0.9742841 | 0.9742841 | 0.9742841 | 0 |
| 1721433420 | 0.9742841 | -0.005513 | -0.56 | 0.9800997 | 0.9800997 | 0.9742841 | 0 |
| 1721347020 | 0.9797969 | -0.000916 | -0.09 | 0.9803047 | 0.9804562 | 0.9797969 | 0 |
| 1721260620 | 0.9807128 | 0.0021738 | 0.22 | 0.9783759 | 0.9829811 | 0.9783759 | 0 |
| 1721174220 | 0.978539 | -0.000236 | -0.02 | 0.9795787 | 0.9795787 | 0.9781373 | 0 |
| 1721087820 | 0.9787747 | -0.002838 | -0.29 | 0.9821678 | 0.9821678 | 0.9787747 | 0 |
| 1721001420 | 0.9816126 | 0.0015164 | 0.15 | 0.9816126 | 0.9816126 | 0.9800962 | 0 |
| 1720915020 | 0.9800962 | -0.001984 | -0.20 | 0.9800962 | 0.9820801 | 0.9800962 | 0 |
| 1720828620 | 0.9820801 | 0.0074019 | 0.76 | 0.9759747 | 0.9820801 | 0.9759747 | 0 |
| 1720742220 | 0.9746782 | 0.0020698 | 0.21 | 0.975222 | 0.9760441 | 0.9746782 | 0 |
| 1720655820 | 0.9726084 | 0.0006556 | 0.07 | 0.9721023 | 0.9726084 | 0.9721023 | 0 |
| 1720569420 | 0.9719528 | -0.001291 | -0.13 | 0.9731168 | 0.9731168 | 0.9719528 | 0 |
| 1720483020 | 0.9732434 | -6.2E-5 | -0.01 | 0.9728968 | 0.9742751 | 0.9728968 | 0 |
| 1720396620 | 0.9733057 | 0.0020122 | 0.21 | 0.9712935 | 0.9733057 | 0.9712935 | 0 |
| 1720310220 | 0.9712935 | -0.000517 | -0.05 | 0.9712935 | 0.9718101 | 0.9712935 | 0 |
| 1720223820 | 0.9718101 | 0.0026659 | 0.28 | 0.9682863 | 0.971925 | 0.9682863 | 0 |
| 1720137420 | 0.9691442 | 0.0037816 | 0.39 | 0.9664061 | 0.9691442 | 0.9664061 | 0 |
| 1720051020 | 0.9653626 | 0.0040091 | 0.42 | 0.9618642 | 0.9653626 | 0.9619039 | 0 |
| 1719964620 | 0.9613535 | -0.002235 | -0.23 | 0.9623344 | 0.9623344 | 0.9613535 | 0 |
| 1719878220 | 0.9635883 | 0.0025816 | 0.27 | 0.9576798 | 0.9635883 | 0.9576798 | 0 |
| 1719791820 | 0.9610067 | 0.0001817 | 0.02 | 0.9610067 | 0.9610067 | 0.9610067 | 0 |
| 1719705420 | 0.960825 | 0 | 0.00 | 0.960825 | 0.960825 | 0.960825 | 0 |
| 1719619020 | 0.960825 | -7.9E-5 | -0.01 | 0.9596618 | 0.960825 | 0.9595372 | 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
