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 | -3.33E-5 | -0.00704687782047 | 0.4725497 | 0.4728866 | 0.4724487 | 0 | 0 | FX |
| 4 | 0.0008996 | 0.190748081917 | 0.4716168 | 0.4728866 | 0.471705 | 0 | 0 | FX |
| 12 | -0.0002005 | -0.0424143922081 | 0.4727169 | 0.4733775 | 0.4711797 | 0 | 0 | FX |
| 26 | 0.0015019 | 0.318864918171 | 0.4710145 | 0.4733775 | 0.4709318 | 0 | 0 | FX |
| 52 | 0.0030243 | 0.644164193604 | 0.4694921 | 0.4733775 | 0.4666689 | 0 | 0 | FX |
| 156 | 0.0033482 | 0.713645980269 | 0.4691682 | 0.4733775 | 0.0010455 | 0 | 0 | FX |
| 260 | -0.0001649 | -0.0348860849795 | 0.4726813 | 5.6546325 | 0.0010455 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 0.4725626 | -0.000162 | -0.03 | 0.4727242 | 0.4726648 | 0.4725158 | 0 |
| 1741823820 | 0.4727242 | 7.4E-5 | 0.02 | 0.472636 | 0.4727982 | 0.4726511 | 0 |
| 1741737420 | 0.4726507 | -0.000121 | -0.03 | 0.4727719 | 0.4728292 | 0.4726158 | 0 |
| 1741651020 | 0.4727719 | 0.0001092 | 0.02 | 0.4725791 | 0.4728866 | 0.4725993 | 0 |
| 1741564620 | 0.4726627 | 0 | 0.00 | 0.4726627 | 0.4726627 | 0.4726627 | 0 |
| 1741478220 | 0.4726627 | 0 | 0.00 | 0.4726627 | 0.4726627 | 0.4726627 | 0 |
| 1741391820 | 0.4726627 | 0.0001093 | 0.02 | 0.4725497 | 0.4727212 | 0.4724708 | 0 |
| 1741305420 | 0.4725534 | -6.2E-5 | -0.01 | 0.4726195 | 0.4726507 | 0.4723897 | 0 |
| 1741219020 | 0.4726158 | 0.0001138 | 0.02 | 0.4724891 | 0.4726493 | 0.4724772 | 0 |
| 1741132620 | 0.472502 | 0.0002865 | 0.06 | 0.4722192 | 0.4726296 | 0.4722118 | 0 |
| 1741046220 | 0.4722155 | 3.5E-5 | 0.01 | 0.4721636 | 0.4723339 | 0.4721901 | 0 |
| 1740959820 | 0.4721802 | 4.2E-5 | 0.01 | 0.4721398 | 0.4722591 | 0.4721379 | 0 |
| 1740873420 | 0.4721384 | 0 | 0.00 | 0.4721384 | 0.4721384 | 0.4721384 | 0 |
| 1740787020 | 0.4721384 | -0.000108 | -0.02 | 0.4722394 | 0.4722885 | 0.4720715 | 0 |
| 1740700620 | 0.4722467 | -0.000235 | -0.05 | 0.4724813 | 0.4724579 | 0.472199 | 0 |
| 1740614220 | 0.4724813 | -2.0E-6 | -0.00 | 0.4724928 | 0.4726765 | 0.4724226 | 0 |
| 1740527820 | 0.4724836 | 2.0E-5 | 0.00 | 0.4724524 | 0.4725369 | 0.4722957 | 0 |
| 1740441420 | 0.4724634 | -0.000254 | -0.05 | 0.4727137 | 0.4726477 | 0.4724102 | 0 |
| 1740355020 | 0.4727173 | -1.2E-5 | -0.00 | 0.4727008 | 0.4727779 | 0.4726714 | 0 |
| 1740268620 | 0.4727297 | 0 | 0.00 | 0.4727297 | 0.4727297 | 0.4727297 | 0 |
| 1740182220 | 0.4727297 | 0.0003856 | 0.08 | 0.472322 | 0.4727922 | 0.4725708 | 0 |
| 1740095820 | 0.4723441 | 0.0001212 | 0.03 | 0.4722504 | 0.4724249 | 0.4721492 | 0 |
| 1740009420 | 0.4722229 | -0.000222 | -0.05 | 0.4724432 | 0.4725839 | 0.4722229 | 0 |
| 1739923020 | 0.4724451 | 0.0003581 | 0.08 | 0.4720815 | 0.4725112 | 0.4720635 | 0 |
| 1739836620 | 0.472087 | 0.0002627 | 0.06 | 0.4719143 | 0.4721805 | 0.4720079 | 0 |
| 1739750220 | 0.4718243 | 0 | 0.00 | 0.4718243 | 0.4718243 | 0.4718243 | 0 |
| 1739663820 | 0.4718243 | 0 | 0.00 | 0.4718243 | 0.4718243 | 0.4718243 | 0 |
| 1739577420 | 0.4718243 | 0.0002075 | 0.04 | 0.4716168 | 0.4719878 | 0.471705 | 0 |
| 1739491020 | 0.4716168 | 8.6E-5 | 0.02 | 0.4715342 | 0.4717754 | 0.4715004 | 0 |
| 1739404620 | 0.4715305 | 0.0001598 | 0.03 | 0.4713854 | 0.4716138 | 0.4713848 | 0 |
| 1739318220 | 0.4713707 | -0.000184 | -0.04 | 0.4715581 | 0.4714956 | 0.4712973 | 0 |
| 1739231820 | 0.4715544 | 9.4E-5 | 0.02 | 0.4714424 | 0.4716558 | 0.4714507 | 0 |
| 1739145420 | 0.4714607 | 0 | 0.00 | 0.4714607 | 0.4714607 | 0.4714607 | 0 |
| 1739059020 | 0.4714607 | 0 | 0.00 | 0.4714607 | 0.4714607 | 0.4714607 | 0 |
| 1738972620 | 0.4714607 | -0.000255 | -0.05 | 0.4717086 | 0.4717417 | 0.4714332 | 0 |
| 1738886220 | 0.471716 | 7.0E-6 | 0.00 | 0.4717068 | 0.4718693 | 0.4716256 | 0 |
| 1738799820 | 0.4717086 | 2.2E-5 | 0.00 | 0.4716884 | 0.4717811 | 0.4714919 | 0 |
| 1738713420 | 0.4716866 | 0.0003416 | 0.07 | 0.4713413 | 0.4717362 | 0.4713799 | 0 |
| 1738627020 | 0.471345 | 0.0001579 | 0.03 | 0.4712018 | 0.4714019 | 0.4711871 | 0 |
| 1738540620 | 0.4711871 | -0.000144 | -0.03 | 0.4712679 | 0.4713313 | 0.4711797 | 0 |
| 1738454220 | 0.4713313 | 0 | 0.00 | 0.4713313 | 0.4713313 | 0.4713313 | 0 |
| 1738367820 | 0.4713313 | -8.0E-5 | -0.02 | 0.471413 | 0.4714268 | 0.4713073 | 0 |
| 1738281420 | 0.4714111 | 3.3E-5 | 0.01 | 0.4713781 | 0.4714605 | 0.4712909 | 0 |
| 1738195020 | 0.4713781 | -0.000119 | -0.03 | 0.4715011 | 0.4715581 | 0.4713671 | 0 |
| 1738108620 | 0.4714974 | -0.000101 | -0.02 | 0.4716131 | 0.4716609 | 0.4713643 | 0 |
| 1738022220 | 0.4715985 | -9.2E-5 | -0.02 | 0.4715803 | 0.4717757 | 0.471396 | 0 |
| 1737935820 | 0.4716903 | 0 | 0.00 | 0.4716903 | 0.4716903 | 0.4716903 | 0 |
| 1737849420 | 0.4716903 | 0 | 0.00 | 0.4716903 | 0.4716903 | 0.4716903 | 0 |
| 1737763020 | 0.4716903 | 0.0001561 | 0.03 | 0.4715323 | 0.4718266 | 0.4714902 | 0 |
| 1737676620 | 0.4715342 | -9.5E-5 | -0.02 | 0.4716297 | 0.4715905 | 0.4714001 | 0 |
| 1737590220 | 0.4716297 | -0.000145 | -0.03 | 0.4717619 | 0.4716819 | 0.4714704 | 0 |
| 1737503820 | 0.4717748 | -0.000301 | -0.06 | 0.4720778 | 0.4720502 | 0.471711 | 0 |
| 1737417420 | 0.4720759 | 0.0002424 | 0.05 | 0.4718317 | 0.4721831 | 0.4718005 | 0 |
| 1737331020 | 0.4718335 | 9.0E-5 | 0.02 | 0.4718097 | 0.4718519 | 0.4717435 | 0 |
| 1737244620 | 0.4717435 | 0 | 0.00 | 0.4717435 | 0.4717435 | 0.4717435 | 0 |
| 1737158220 | 0.4717435 | 0.0001046 | 0.02 | 0.4716389 | 0.4719677 | 0.4715838 | 0 |
| 1737071820 | 0.4716389 | -0.000154 | -0.03 | 0.4717729 | 0.4716903 | 0.4715531 | 0 |
| 1736985420 | 0.4717931 | 0.0001102 | 0.02 | 0.4716738 | 0.4718169 | 0.471509 | 0 |
| 1736899020 | 0.4716829 | -8.1E-5 | -0.02 | 0.4717637 | 0.4719001 | 0.4716315 | 0 |
| 1736812620 | 0.4717637 | 8.1E-5 | 0.02 | 0.4716809 | 0.4718041 | 0.4716616 | 0 |
| 1736726220 | 0.4716828 | 2.9E-5 | 0.01 | 0.4716828 | 0.4717121 | 0.4716534 | 0 |
| 1736639820 | 0.4716534 | 0 | 0.00 | 0.4716534 | 0.4716534 | 0.4716534 | 0 |
| 1736553420 | 0.4716534 | -0.000321 | -0.07 | 0.4719768 | 0.4720265 | 0.4716295 | 0 |
| 1736467020 | 0.4719749 | -0.000162 | -0.03 | 0.4721384 | 0.4722261 | 0.4719217 | 0 |
| 1736380620 | 0.4721366 | -0.000167 | -0.04 | 0.4723055 | 0.4724173 | 0.4720319 | 0 |
| 1736294220 | 0.4723037 | -8.4E-5 | -0.02 | 0.4723845 | 0.4726532 | 0.472265 | 0 |
| 1736207820 | 0.4723882 | 0.0001764 | 0.04 | 0.4722339 | 0.4725798 | 0.472314 | 0 |
| 1736121420 | 0.4722118 | 5.9E-5 | 0.01 | 0.4721549 | 0.4722321 | 0.4721525 | 0 |
| 1736035020 | 0.4721525 | 0 | 0.00 | 0.4721525 | 0.4721525 | 0.4721525 | 0 |
| 1735948620 | 0.4721525 | -0.000148 | -0.03 | 0.4722982 | 0.4723016 | 0.4721017 | 0 |
| 1735862220 | 0.4723 | -0.000512 | -0.11 | 0.4728179 | 0.4725277 | 0.472141 | 0 |
| 1735775820 | 0.4728124 | -0.000303 | -0.06 | 0.4729446 | 0.4729446 | 0.4727757 | 0 |
| 1735689420 | 0.4731154 | 0 | 0.00 | 0.4731154 | 0.4731154 | 0.4731154 | 0 |
| 1735603020 | 0.4731154 | 3.7E-5 | 0.01 | 0.4730823 | 0.4733775 | 0.4729147 | 0 |
| 1735516620 | 0.4730787 | -0.000106 | -0.02 | 0.4731448 | 0.4731852 | 0.473075 | 0 |
| 1735430220 | 0.4731845 | 0 | 0.00 | 0.4731845 | 0.4731845 | 0.4731845 | 0 |
| 1735343760 | 0.4731845 | 0.0003464 | 0.07 | 0.4728381 | 0.4732552 | 0.4730438 | 0 |
| 1735257420 | 0.4728381 | -8.8E-5 | -0.02 | 0.4729262 | 0.4728801 | 0.4728105 | 0 |
| 1735171020 | 0.4729262 | 5.2E-5 | 0.01 | 0.4728987 | 0.4729299 | 0.4728744 | 0 |
| 1735084620 | 0.4728744 | 0.0001759 | 0.04 | 0.4726985 | 0.472994 | 0.4727628 | 0 |
| 1734998220 | 0.4726985 | 0.0001377 | 0.03 | 0.4725479 | 0.4727852 | 0.4725507 | 0 |
| 1734911820 | 0.4725608 | 0.0001218 | 0.03 | 0.4725057 | 0.4725626 | 0.4724084 | 0 |
| 1734825420 | 0.472439 | 0 | 0.00 | 0.472439 | 0.472439 | 0.472439 | 0 |
| 1734739020 | 0.472439 | -0.000276 | -0.06 | 0.4727169 | 0.4727701 | 0.4723343 | 0 |
| 1734652620 | 0.472715 | 0.000101 | 0.02 | 0.4726195 | 0.4728024 | 0.472571 | 0 |
| 1734566220 | 0.472614 | -8.5E-5 | -0.02 | 0.472704 | 0.4727786 | 0.4725705 | 0 |
| 1734479820 | 0.4726985 | 0.0002516 | 0.05 | 0.4724469 | 0.4728259 | 0.4726035 | 0 |
| 1734393420 | 0.4724469 | 7.3E-5 | 0.02 | 0.4723735 | 0.4725041 | 0.4723096 | 0 |
| 1734307020 | 0.4723735 | 1.8E-5 | 0.00 | 0.4723386 | 0.4723735 | 0.4723386 | 0 |
| 1734220620 | 0.4723557 | 0 | 0.00 | 0.4723557 | 0.4723557 | 0.4723557 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
