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 | -0.0067604 | -2.36744742284 | 0.2855565 | 0.28924 | 0.2786976 | 0 | 0 | FX |
| 4 | -0.0074322 | -2.59659858931 | 0.2862283 | 0.2917266 | 0.2786976 | 0 | 0 | FX |
| 12 | -0.0021158 | -0.753189879104 | 0.2809119 | 0.2930338 | 0.2735616 | 0 | 0 | FX |
| 26 | -0.0091264 | -3.16974185762 | 0.2879225 | 0.2930338 | 0.2731325 | 0 | 0 | FX |
| 52 | -0.0141752 | -4.83842615301 | 0.2929713 | 0.3039704 | 0.2719341 | 0 | 0 | FX |
| 156 | -0.0264092 | -8.65292968372 | 0.3052053 | 0.4040978 | 0.002961 | 0 | 0 | FX |
| 260 | -0.0264092 | -8.65292968372 | 0.3052053 | 0.4040978 | 0.002961 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 0.2787961 | -0.000381 | -0.14 | 0.2786976 | 0.2791768 | 0.2786976 | 0 |
| 1737935820 | 0.2791768 | 0 | 0.00 | 0.2791768 | 0.2791768 | 0.2791768 | 0 |
| 1737849420 | 0.2791768 | 0 | 0.00 | 0.2791768 | 0.2791768 | 0.2791768 | 0 |
| 1737763020 | 0.2791768 | -0.003269 | -1.16 | 0.2800597 | 0.2824455 | 0.2791768 | 0 |
| 1737676620 | 0.2824455 | -0.001252 | -0.44 | 0.2826552 | 0.2836972 | 0.2824455 | 0 |
| 1737590220 | 0.2836972 | -0.00102 | -0.36 | 0.284835 | 0.284835 | 0.2836972 | 0 |
| 1737503820 | 0.2847175 | -0.004522 | -1.56 | 0.2855565 | 0.28924 | 0.2847175 | 0 |
| 1737417420 | 0.28924 | 0 | 0.00 | 0.28924 | 0.28924 | 0.28924 | 0 |
| 1737331020 | 0.28924 | 0 | 0.00 | 0.28924 | 0.28924 | 0.28924 | 0 |
| 1737244620 | 0.28924 | 0 | 0.00 | 0.28924 | 0.28924 | 0.28924 | 0 |
| 1737158220 | 0.28924 | 0.0012836 | 0.45 | 0.2892224 | 0.2897584 | 0.2879564 | 0 |
| 1737071820 | 0.2879564 | 0.0001247 | 0.04 | 0.2877859 | 0.2879564 | 0.2874635 | 0 |
| 1736985420 | 0.2878317 | -0.000704 | -0.24 | 0.2880374 | 0.2885357 | 0.2878317 | 0 |
| 1736899020 | 0.2885357 | -0.00181 | -0.62 | 0.289529 | 0.2903452 | 0.2885357 | 0 |
| 1736812620 | 0.2903452 | 0.0026232 | 0.91 | 0.2914977 | 0.2914977 | 0.287722 | 0 |
| 1736726220 | 0.287722 | 0 | 0.00 | 0.287722 | 0.287722 | 0.287722 | 0 |
| 1736639820 | 0.287722 | 0 | 0.00 | 0.287722 | 0.287722 | 0.287722 | 0 |
| 1736553420 | 0.287722 | 0.0017322 | 0.61 | 0.2867353 | 0.287722 | 0.287722 | 0 |
| 1736467020 | 0.2859898 | -0.005737 | -1.97 | 0.2859898 | 0.2917266 | 0.2859898 | 0 |
| 1736380620 | 0.2917266 | 0.0074234 | 2.61 | 0.2880942 | 0.2917266 | 0.2843032 | 0 |
| 1736294220 | 0.2843032 | 0.0003342 | 0.12 | 0.2847975 | 0.2847975 | 0.283969 | 0 |
| 1736207820 | 0.283969 | -0.003248 | -1.13 | 0.2834753 | 0.2872166 | 0.2834753 | 0 |
| 1736121420 | 0.2872166 | 0 | 0.00 | 0.2872166 | 0.2872166 | 0.2872166 | 0 |
| 1736035020 | 0.2872166 | 0 | 0.00 | 0.2872166 | 0.2872166 | 0.2872166 | 0 |
| 1735948620 | 0.2872166 | 0 | 0.00 | 0.2872166 | 0.2872166 | 0.2872166 | 0 |
| 1735862220 | 0.2872166 | 0.0083733 | 3.00 | 0.2862283 | 0.2872166 | 0.2862283 | 0 |
| 1735775820 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735689420 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735603020 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735516620 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735430220 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735343820 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735257420 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735171020 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1735084620 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734998220 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734911820 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734825420 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734739020 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734652620 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734566220 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734479820 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734393420 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734307020 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734220620 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734134220 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1734047820 | 0.2788433 | 0 | 0.00 | 0.2788433 | 0.2788433 | 0.2788433 | 0 |
| 1733961420 | 0.2788433 | -0.001189 | -0.42 | 0.2793486 | 0.2800321 | 0.2788433 | 0 |
| 1733875020 | 0.2800321 | 0.0006951 | 0.25 | 0.2805232 | 0.2805232 | 0.279337 | 0 |
| 1733788620 | 0.279337 | 0 | 0.00 | 0.279337 | 0.279337 | 0.279337 | 0 |
| 1733702220 | 0.279337 | 0 | 0.00 | 0.279337 | 0.279337 | 0.279337 | 0 |
| 1733615820 | 0.279337 | 0 | 0.00 | 0.279337 | 0.279337 | 0.279337 | 0 |
| 1733529420 | 0.279337 | 0.0031555 | 1.14 | 0.279337 | 0.279337 | 0.279337 | 0 |
| 1733443020 | 0.2761815 | -0.001185 | -0.43 | 0.2761815 | 0.2773666 | 0.2761815 | 0 |
| 1733356620 | 0.2773666 | 0.0023162 | 0.84 | 0.2759596 | 0.2773666 | 0.2750504 | 0 |
| 1733270220 | 0.2750504 | -0.002966 | -1.07 | 0.2735616 | 0.2780165 | 0.2735616 | 0 |
| 1733183820 | 0.2780165 | -0.001847 | -0.66 | 0.2812406 | 0.2812406 | 0.2780165 | 0 |
| 1733097420 | 0.2798637 | 0 | 0.00 | 0.2798637 | 0.2798637 | 0.2798637 | 0 |
| 1733011020 | 0.2798637 | 0 | 0.00 | 0.2798637 | 0.2798637 | 0.2798637 | 0 |
| 1732924620 | 0.2798637 | -0.00867 | -3.00 | 0.2798637 | 0.2885341 | 0.2798637 | 0 |
| 1732838220 | 0.2885341 | 0 | 0.00 | 0.2885341 | 0.2885341 | 0.2885341 | 0 |
| 1732751820 | 0.2885341 | -0.003648 | -1.25 | 0.2885341 | 0.2921818 | 0.2885341 | 0 |
| 1732665420 | 0.2921818 | 0.0007804 | 0.27 | 0.2921818 | 0.2921818 | 0.2914014 | 0 |
| 1732579020 | 0.2914014 | -0.000119 | -0.04 | 0.290553 | 0.2915203 | 0.290553 | 0 |
| 1732492620 | 0.2915203 | 0 | 0.00 | 0.2915203 | 0.2915203 | 0.2915203 | 0 |
| 1732406220 | 0.2915203 | 0 | 0.00 | 0.2915203 | 0.2915203 | 0.2915203 | 0 |
| 1732319820 | 0.2915203 | 0.0002224 | 0.08 | 0.2930338 | 0.2930338 | 0.2912979 | 0 |
| 1732233420 | 0.2912979 | 0.0026265 | 0.91 | 0.2889506 | 0.2912979 | 0.2886714 | 0 |
| 1732147020 | 0.2886714 | 0.001389 | 0.48 | 0.2883845 | 0.2886714 | 0.2872824 | 0 |
| 1732060620 | 0.2872824 | -0.002292 | -0.79 | 0.2894922 | 0.2895748 | 0.2872824 | 0 |
| 1731974220 | 0.2895748 | 8.8E-5 | 0.03 | 0.2885286 | 0.2895748 | 0.2885286 | 0 |
| 1731887820 | 0.2894867 | 0 | 0.00 | 0.2894867 | 0.2894867 | 0.2894867 | 0 |
| 1731801420 | 0.2894867 | 0 | 0.00 | 0.2894867 | 0.2894867 | 0.2894867 | 0 |
| 1731715020 | 0.2894867 | 0.0005156 | 0.18 | 0.2905015 | 0.2905015 | 0.2889711 | 0 |
| 1731628620 | 0.2889711 | 0.0007129 | 0.25 | 0.2883498 | 0.2889711 | 0.2882582 | 0 |
| 1731542220 | 0.2882582 | 0.0017422 | 0.61 | 0.2872588 | 0.2882582 | 0.286516 | 0 |
| 1731455820 | 0.286516 | 0.0012332 | 0.43 | 0.2876746 | 0.2876746 | 0.2852828 | 0 |
| 1731369420 | 0.2852828 | 0 | 0.00 | 0.2852828 | 0.2852828 | 0.2852828 | 0 |
| 1731283020 | 0.2852828 | 0 | 0.00 | 0.2852828 | 0.2852828 | 0.2852828 | 0 |
| 1731196620 | 0.2852828 | 0 | 0.00 | 0.2852828 | 0.2852828 | 0.2852828 | 0 |
| 1731110220 | 0.2852828 | 0.0027141 | 0.96 | 0.2837393 | 0.2880698 | 0.2825687 | 0 |
| 1731023820 | 0.2825687 | -0.002184 | -0.77 | 0.2824549 | 0.2847524 | 0.2824549 | 0 |
| 1730937420 | 0.2847524 | 0.0019421 | 0.69 | 0.2861955 | 0.2861955 | 0.2828103 | 0 |
| 1730851020 | 0.2828103 | 0.0006643 | 0.24 | 0.2809119 | 0.2828103 | 0.2809119 | 0 |
| 1730764620 | 0.282146 | -0.003026 | -1.06 | 0.2838562 | 0.2851717 | 0.282146 | 0 |
| 1730678220 | 0.2851717 | 0 | 0.00 | 0.2851717 | 0.2851717 | 0.2851717 | 0 |
| 1730591820 | 0.2851717 | 0 | 0.00 | 0.2851717 | 0.2851717 | 0.2851717 | 0 |
| 1730505420 | 0.2851717 | 0.0021203 | 0.75 | 0.2851717 | 0.2851717 | 0.2830514 | 0 |
| 1730419020 | 0.2830514 | 0.0028001 | 1.00 | 0.2830514 | 0.2830514 | 0.2802513 | 0 |
| 1730332620 | 0.2802513 | -0.001612 | -0.57 | 0.2804007 | 0.2818631 | 0.27975 | 0 |
| 1730246220 | 0.2818631 | -0.001581 | -0.56 | 0.2826501 | 0.2834444 | 0.2818631 | 0 |
| 1730159820 | 0.2834444 | -5.5E-5 | -0.02 | 0.2831833 | 0.283979 | 0.2829365 | 0 |
| 1730073420 | 0.2834995 | 0 | 0.00 | 0.2834995 | 0.2834995 | 0.2834995 | 0 |
| 1729986960 | 0.2834995 | 0 | 0.00 | 0.2834995 | 0.2834995 | 0.2834995 | 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
