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 | -0.0041403 | -0.554842695402 | 0.7462115 | 0.7532002 | 0.7366217 | 0 | 0 | FX |
| 4 | 0.0083309 | 1.13540172184 | 0.7337403 | 0.7966883 | 0.7249634 | 0 | 0 | FX |
| 12 | 0.0360249 | 5.10234243845 | 0.7060463 | 0.7966883 | 0.6921308 | 0 | 0 | FX |
| 26 | 0.0868235 | 13.2504852745 | 0.6552477 | 0.7966883 | 0.6515201 | 0 | 0 | FX |
| 52 | 0.1140802 | 18.165897282 | 0.627991 | 0.7966883 | 0.6123877 | 0 | 0 | FX |
| 156 | 0.0214946 | 2.9829722475 | 0.7205766 | 0.7966883 | 0.5848456 | 0 | 0 | FX |
| 260 | 0.2058721 | 38.3947119643 | 0.5361991 | 0.7966883 | 0.5141534 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.7415818 | -0.000332 | -0.04 | 0.742042 | 0.7443073 | 0.7413267 | 0 |
| 1732060620 | 0.7419142 | 0.0036972 | 0.50 | 0.738272 | 0.7461011 | 0.738133 | 0 |
| 1731974220 | 0.738217 | -0.006571 | -0.88 | 0.7443674 | 0.7492958 | 0.7366217 | 0 |
| 1731887820 | 0.7447884 | 0 | 0.00 | 0.7447884 | 0.7447884 | 0.7447884 | 0 |
| 1731801420 | 0.7447884 | 0 | 0.00 | 0.7447884 | 0.7447884 | 0.7447884 | 0 |
| 1731715020 | 0.7447884 | 0.0006279 | 0.08 | 0.7444778 | 0.7489173 | 0.7423111 | 0 |
| 1731628620 | 0.7441605 | -0.002268 | -0.30 | 0.7462115 | 0.7532002 | 0.7404591 | 0 |
| 1731542220 | 0.7464285 | 0.0071884 | 0.97 | 0.739024 | 0.7477184 | 0.7357842 | 0 |
| 1731455820 | 0.7392401 | -0.001331 | -0.18 | 0.7402339 | 0.7454815 | 0.7389044 | 0 |
| 1731369420 | 0.7405714 | 0.0022476 | 0.30 | 0.7379662 | 0.7482283 | 0.7380973 | 0 |
| 1731283020 | 0.7383238 | 0 | 0.00 | 0.7383238 | 0.7383238 | 0.7383238 | 0 |
| 1731196620 | 0.7383238 | 0 | 0.00 | 0.7383238 | 0.7383238 | 0.7383238 | 0 |
| 1731110220 | 0.7383238 | 0.0058845 | 0.80 | 0.7323345 | 0.7449515 | 0.731923 | 0 |
| 1731023820 | 0.7324393 | -0.062857 | -7.90 | 0.7304495 | 0.7361885 | 0.7249634 | 0 |
| 1730937420 | 0.795296 | 0.0570872 | 7.73 | 0.7386195 | 0.7966883 | 0.7538234 | 0 |
| 1730851020 | 0.7382088 | -0.006912 | -0.93 | 0.7456921 | 0.7470515 | 0.73714 | 0 |
| 1730764620 | 0.7451209 | 0.011238 | 1.53 | 0.731945 | 0.7482689 | 0.731945 | 0 |
| 1730678220 | 0.7338829 | -0.002229 | -0.30 | 0.7338829 | 0.7361124 | 0.7338829 | 0 |
| 1730591820 | 0.7361124 | -0.017293 | -2.30 | 0.7338829 | 0.7534056 | 0.7338829 | 0 |
| 1730505420 | 0.7534056 | 0.0088601 | 1.19 | 0.7333798 | 0.7551666 | 0.7333798 | 0 |
| 1730419020 | 0.7445455 | 0.0031315 | 0.42 | 0.7329196 | 0.7452466 | 0.7329196 | 0 |
| 1730332620 | 0.741414 | 0.000142 | 0.02 | 0.7327309 | 0.745181 | 0.733056 | 0 |
| 1730246220 | 0.741272 | 0.0066283 | 0.90 | 0.7346715 | 0.7420525 | 0.7335485 | 0 |
| 1730159820 | 0.7346437 | -0.00055 | -0.07 | 0.7339947 | 0.736102 | 0.7318445 | 0 |
| 1730073420 | 0.7351938 | 0.0006642 | 0.09 | 0.7351938 | 0.7351938 | 0.7345296 | 0 |
| 1729986960 | 0.7345296 | 0 | 0.00 | 0.7345296 | 0.7345296 | 0.7345296 | 0 |
| 1729900620 | 0.7345296 | 0.0055406 | 0.76 | 0.7317699 | 0.7352232 | 0.7299264 | 0 |
| 1729814220 | 0.728989 | -0.005577 | -0.76 | 0.7337403 | 0.7360093 | 0.7286634 | 0 |
| 1729727820 | 0.7345659 | 0.0016341 | 0.22 | 0.7342041 | 0.7374775 | 0.7331204 | 0 |
| 1729641420 | 0.7329318 | 0.0006595 | 0.09 | 0.7339636 | 0.7357458 | 0.7300337 | 0 |
| 1729555020 | 0.7322723 | 0.0045929 | 0.63 | 0.7263381 | 0.73773 | 0.7263381 | 0 |
| 1729468620 | 0.7276794 | 0 | 0.00 | 0.7276794 | 0.7276794 | 0.7276794 | 0 |
| 1729382220 | 0.7276794 | -0.005946 | -0.81 | 0.7260767 | 0.7336256 | 0.7260767 | 0 |
| 1729295820 | 0.7336256 | 0.0056812 | 0.78 | 0.7317881 | 0.7338848 | 0.7246003 | 0 |
| 1729209420 | 0.7279444 | -0.000925 | -0.13 | 0.7291175 | 0.7316575 | 0.7278408 | 0 |
| 1729123020 | 0.7288694 | 9.4E-5 | 0.01 | 0.7215646 | 0.7332322 | 0.7215646 | 0 |
| 1729036620 | 0.7287753 | 0.0098508 | 1.37 | 0.7238248 | 0.7292663 | 0.7186289 | 0 |
| 1728950220 | 0.7189245 | 0.0003768 | 0.05 | 0.719318 | 0.7279042 | 0.7168458 | 0 |
| 1728863820 | 0.7185477 | -0.003884 | -0.54 | 0.7185477 | 0.7185477 | 0.7185477 | 0 |
| 1728777420 | 0.7224315 | 0 | 0.00 | 0.7224315 | 0.7224315 | 0.7224315 | 0 |
| 1728691020 | 0.7224315 | 0.0036467 | 0.51 | 0.7201837 | 0.72745 | 0.7153529 | 0 |
| 1728604620 | 0.7187848 | -0.000156 | -0.02 | 0.7137481 | 0.7211853 | 0.7137481 | 0 |
| 1728518220 | 0.7189407 | 0.0074588 | 1.05 | 0.7077474 | 0.7202198 | 0.7077474 | 0 |
| 1728431820 | 0.7114819 | 0.005131 | 0.73 | 0.7015235 | 0.7121908 | 0.7015235 | 0 |
| 1728345420 | 0.7063509 | -0.002355 | -0.33 | 0.7091609 | 0.7091609 | 0.6980165 | 0 |
| 1728259020 | 0.7087063 | 0 | 0.00 | 0.7087063 | 0.7087063 | 0.7087063 | 0 |
| 1728172620 | 0.7087063 | 0 | 0.00 | 0.7087063 | 0.7087063 | 0.7055608 | 0 |
| 1728086220 | 0.7087063 | 0.0078019 | 1.11 | 0.7006783 | 0.7106429 | 0.7006783 | 0 |
| 1727999820 | 0.7009044 | -0.000304 | -0.04 | 0.7004549 | 0.7094239 | 0.6999801 | 0 |
| 1727913420 | 0.7012081 | -0.001825 | -0.26 | 0.7026689 | 0.703374 | 0.6963257 | 0 |
| 1727827020 | 0.7030331 | 0.0021136 | 0.30 | 0.702819 | 0.7046631 | 0.698364 | 0 |
| 1727740620 | 0.7009195 | 0.001566 | 0.22 | 0.6996855 | 0.7046644 | 0.6960022 | 0 |
| 1727654220 | 0.6993535 | 0 | 0.00 | 0.6993535 | 0.6993535 | 0.6993535 | 0 |
| 1727567760 | 0.6993535 | 0 | 0.00 | 0.6993535 | 0.6993535 | 0.6993535 | 0 |
| 1727481360 | 0.6993535 | -0.00063 | -0.09 | 0.7028206 | 0.7028206 | 0.6981961 | 0 |
| 1727395020 | 0.699983 | -0.003625 | -0.52 | 0.7032808 | 0.7040952 | 0.6951927 | 0 |
| 1727308620 | 0.7036075 | 0.0021661 | 0.31 | 0.707296 | 0.707296 | 0.6989879 | 0 |
| 1727222220 | 0.7014414 | -0.009418 | -1.32 | 0.7080567 | 0.7114849 | 0.6997278 | 0 |
| 1727135820 | 0.7108595 | 0.0144644 | 2.08 | 0.6967107 | 0.7188618 | 0.6967107 | 0 |
| 1727049420 | 0.6963951 | 0 | 0.00 | 0.696267 | 0.6963951 | 0.6963951 | 0 |
| 1726963020 | 0.6963951 | -0.012002 | -1.69 | 0.696267 | 0.6963951 | 0.696267 | 0 |
| 1726876620 | 0.7083976 | 0.0129481 | 1.86 | 0.7013739 | 0.7088345 | 0.6951926 | 0 |
| 1726790220 | 0.6954495 | -0.005215 | -0.74 | 0.7064616 | 0.7064616 | 0.6921308 | 0 |
| 1726703820 | 0.7006645 | -0.006719 | -0.95 | 0.706728 | 0.707228 | 0.6945886 | 0 |
| 1726617420 | 0.7073835 | 0.0002886 | 0.04 | 0.714575 | 0.714575 | 0.7031018 | 0 |
| 1726531020 | 0.7070949 | -0.015476 | -2.14 | 0.7216671 | 0.7216671 | 0.7055382 | 0 |
| 1726444620 | 0.7225708 | 0.0088307 | 1.24 | 0.7215683 | 0.7225708 | 0.7215683 | 0 |
| 1726358220 | 0.7137401 | 0 | 0.00 | 0.7137401 | 0.7137401 | 0.7137401 | 0 |
| 1726271820 | 0.7137401 | -0.006231 | -0.87 | 0.7225312 | 0.7225312 | 0.7109518 | 0 |
| 1726185420 | 0.7199713 | -0.004355 | -0.60 | 0.7291062 | 0.7291062 | 0.7197202 | 0 |
| 1726099020 | 0.7243267 | -0.000728 | -0.10 | 0.7176508 | 0.7272714 | 0.7176508 | 0 |
| 1726012620 | 0.7250543 | 0.0067983 | 0.95 | 0.71872 | 0.7272945 | 0.7143637 | 0 |
| 1725926220 | 0.718256 | 0.0034885 | 0.49 | 0.7159089 | 0.7232744 | 0.7151798 | 0 |
| 1725839820 | 0.7147675 | -0.001141 | -0.16 | 0.7147675 | 0.7159089 | 0.7147675 | 0 |
| 1725753420 | 0.7159089 | -0.001191 | -0.17 | 0.7159089 | 0.7170997 | 0.7159089 | 0 |
| 1725667020 | 0.7170997 | -0.006096 | -0.84 | 0.7231587 | 0.7231587 | 0.7096403 | 0 |
| 1725580620 | 0.7231959 | 0.001332 | 0.18 | 0.7221833 | 0.7248149 | 0.7145958 | 0 |
| 1725494220 | 0.7218639 | -0.001778 | -0.25 | 0.7195586 | 0.7258998 | 0.7195586 | 0 |
| 1725407820 | 0.7236421 | 0.0033717 | 0.47 | 0.7202602 | 0.7246861 | 0.7151433 | 0 |
| 1725321420 | 0.7202704 | -0.002299 | -0.32 | 0.7235911 | 0.7259114 | 0.7190449 | 0 |
| 1725235020 | 0.7225698 | 0 | 0.00 | 0.7225698 | 0.7225698 | 0.7225698 | 0 |
| 1725148620 | 0.7225698 | 0 | 0.00 | 0.7225698 | 0.7225698 | 0.7225698 | 0 |
| 1725062220 | 0.7225698 | 0.0016046 | 0.22 | 0.714616 | 0.7298782 | 0.714616 | 0 |
| 1724975820 | 0.7209652 | 0.0086851 | 1.22 | 0.7060463 | 0.7260728 | 0.7060463 | 0 |
| 1724889420 | 0.7122801 | 0.0070009 | 0.99 | 0.7037302 | 0.7133694 | 0.7037302 | 0 |
| 1724803020 | 0.7052792 | 0.0008398 | 0.12 | 0.7041993 | 0.7074007 | 0.7020699 | 0 |
| 1724716620 | 0.7044394 | -0.007708 | -1.08 | 0.7123714 | 0.7123714 | 0.7020031 | 0 |
| 1724630220 | 0.7121477 | 0 | 0.00 | 0.7121477 | 0.7121477 | 0.7121477 | 0 |
| 1724543820 | 0.7121477 | 0.0093728 | 1.33 | 0.7121477 | 0.7121477 | 0.7027749 | 0 |
| 1724457420 | 0.7027749 | -0.014142 | -1.97 | 0.7049644 | 0.7187308 | 0.7022724 | 0 |
| 1724371020 | 0.7169164 | 0.013701 | 1.95 | 0.7017356 | 0.7176323 | 0.7017356 | 0 |
| 1724284620 | 0.7032154 | -0.00116 | -0.16 | 0.6912967 | 0.7067403 | 0.6912967 | 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
