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 | 0.0062207 | 1.61623179248 | 0.3848891 | 0.3913437 | 0.3792897 | 0 | 0 | FX |
| 4 | 0.0079676 | 2.07954122516 | 0.3831422 | 0.3913437 | 0.3754372 | 0 | 0 | FX |
| 12 | 0.0091272 | 2.38942820956 | 0.3819826 | 0.3913437 | 0.3587379 | 0 | 0 | FX |
| 26 | -0.0029129 | -0.73927212823 | 0.3940227 | 0.4003767 | 0.3574271 | 0 | 0 | FX |
| 52 | 0.0124298 | 3.2824020281 | 0.37868 | 0.4089591 | 0.3549256 | 0 | 0 | FX |
| 156 | -0.0592675 | -13.1595220274 | 0.4503773 | 0.4523417 | 0.3549256 | 0 | 0 | FX |
| 260 | -0.0768902 | -16.4295299145 | 0.468 | 0.468 | 0.3549256 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 0.3864367 | 0 | 0.00 | 0.3864367 | 0.3864367 | 0.3864367 | 0 |
| 1741478220 | 0.3864367 | 0 | 0.00 | 0.3864367 | 0.3864367 | 0.3864367 | 0 |
| 1741391820 | 0.3864367 | -0.000963 | -0.25 | 0.3882765 | 0.3908624 | 0.3864367 | 0 |
| 1741305420 | 0.3873995 | 0.0011956 | 0.31 | 0.3832369 | 0.3893069 | 0.3792897 | 0 |
| 1741219020 | 0.3862039 | 0.0012761 | 0.33 | 0.3849985 | 0.3862156 | 0.3809673 | 0 |
| 1741132620 | 0.3849278 | -0.001717 | -0.44 | 0.3877436 | 0.3889554 | 0.3843014 | 0 |
| 1741046220 | 0.3866449 | 0.0019377 | 0.50 | 0.3848891 | 0.3873504 | 0.3816606 | 0 |
| 1740959820 | 0.3847072 | 0 | 0.00 | 0.3847072 | 0.3847072 | 0.3847072 | 0 |
| 1740873420 | 0.3847072 | 0 | 0.00 | 0.3847072 | 0.3847072 | 0.3847072 | 0 |
| 1740787020 | 0.3847072 | -0.003216 | -0.83 | 0.3869342 | 0.3876188 | 0.3839077 | 0 |
| 1740700620 | 0.3879231 | -0.0006 | -0.15 | 0.3889441 | 0.3884853 | 0.3856316 | 0 |
| 1740614220 | 0.3885234 | 0.0005193 | 0.13 | 0.3890027 | 0.3891188 | 0.3863211 | 0 |
| 1740527820 | 0.3880041 | 0.0016393 | 0.42 | 0.3864405 | 0.3893434 | 0.3864033 | 0 |
| 1740441420 | 0.3863648 | -0.001333 | -0.34 | 0.3883668 | 0.3880318 | 0.3861704 | 0 |
| 1740355020 | 0.3876978 | 0 | 0.00 | 0.3876978 | 0.3876978 | 0.3876978 | 0 |
| 1740268620 | 0.3876978 | 0 | 0.00 | 0.3876978 | 0.3876978 | 0.3876978 | 0 |
| 1740182220 | 0.3876978 | 0.0007035 | 0.18 | 0.3864484 | 0.3887264 | 0.3843286 | 0 |
| 1740095820 | 0.3869943 | 0.0026015 | 0.68 | 0.3832901 | 0.3880679 | 0.3848699 | 0 |
| 1740009420 | 0.3843928 | 0.0026763 | 0.70 | 0.3828149 | 0.3843928 | 0.3824945 | 0 |
| 1739923020 | 0.3817165 | -0.000877 | -0.23 | 0.3827355 | 0.3842524 | 0.3805574 | 0 |
| 1739836620 | 0.3825933 | 0.0038806 | 1.02 | 0.3797365 | 0.3835553 | 0.381781 | 0 |
| 1739750220 | 0.3787127 | 0 | 0.00 | 0.3787127 | 0.3787127 | 0.3787127 | 0 |
| 1739663820 | 0.3787127 | 0 | 0.00 | 0.3787127 | 0.3787127 | 0.3787127 | 0 |
| 1739577420 | 0.3787127 | -0.000123 | -0.03 | 0.3784395 | 0.3804088 | 0.3774884 | 0 |
| 1739491020 | 0.3788354 | 0.0033252 | 0.89 | 0.3778385 | 0.3798815 | 0.3760509 | 0 |
| 1739404620 | 0.3755102 | -0.005989 | -1.57 | 0.3806207 | 0.37942 | 0.3754372 | 0 |
| 1739318220 | 0.381499 | 0.0001956 | 0.05 | 0.3830024 | 0.3835788 | 0.3810825 | 0 |
| 1739231820 | 0.3813034 | -0.002146 | -0.56 | 0.3831422 | 0.3835625 | 0.3810225 | 0 |
| 1739145420 | 0.3834494 | 0 | 0.00 | 0.3834494 | 0.3834494 | 0.3834494 | 0 |
| 1739059020 | 0.3834494 | 0 | 0.00 | 0.3834494 | 0.3834494 | 0.3834494 | 0 |
| 1738972620 | 0.3834494 | -0.000169 | -0.04 | 0.3835879 | 0.3850559 | 0.3807899 | 0 |
| 1738886220 | 0.3836184 | 0.0046404 | 1.22 | 0.3789055 | 0.3838691 | 0.380451 | 0 |
| 1738799820 | 0.378978 | 0.0023259 | 0.62 | 0.3759486 | 0.3805926 | 0.3769794 | 0 |
| 1738713420 | 0.3766521 | -0.001421 | -0.38 | 0.3779096 | 0.3779514 | 0.3743844 | 0 |
| 1738627020 | 0.3780735 | 0.0016278 | 0.43 | 0.3756711 | 0.3802767 | 0.376733 | 0 |
| 1738540620 | 0.3764457 | 0 | 0.00 | 0.3764457 | 0.3764457 | 0.3764457 | 0 |
| 1738454220 | 0.3764457 | 0 | 0.00 | 0.3764457 | 0.3764457 | 0.3764457 | 0 |
| 1738367820 | 0.3764457 | -0.001804 | -0.48 | 0.3783112 | 0.3786764 | 0.3762217 | 0 |
| 1738281420 | 0.3782501 | 0.0013985 | 0.37 | 0.3770112 | 0.3792744 | 0.3770613 | 0 |
| 1738195020 | 0.3768516 | 0.0010408 | 0.28 | 0.3758688 | 0.3777742 | 0.3751259 | 0 |
| 1738108620 | 0.3758108 | -0.00135 | -0.36 | 0.3772192 | 0.3771734 | 0.373173 | 0 |
| 1738022220 | 0.3771611 | 0.0038044 | 1.02 | 0.3749541 | 0.3796313 | 0.3740446 | 0 |
| 1737935820 | 0.3733567 | 0 | 0.00 | 0.3733567 | 0.3733567 | 0.3733567 | 0 |
| 1737849420 | 0.3733567 | 0 | 0.00 | 0.3733567 | 0.3733567 | 0.3733567 | 0 |
| 1737763020 | 0.3733567 | -0.001397 | -0.37 | 0.3747718 | 0.3770012 | 0.3728885 | 0 |
| 1737676620 | 0.3747534 | 0.000795 | 0.21 | 0.3732383 | 0.376684 | 0.3738516 | 0 |
| 1737590220 | 0.3739584 | -0.002345 | -0.62 | 0.3763805 | 0.3759879 | 0.3726692 | 0 |
| 1737503820 | 0.3763031 | 0.0006204 | 0.17 | 0.3756746 | 0.3770826 | 0.3747194 | 0 |
| 1737417420 | 0.3756827 | 0.0011146 | 0.30 | 0.3744051 | 0.3758837 | 0.3723765 | 0 |
| 1737331020 | 0.3745681 | 0 | 0.00 | 0.3745681 | 0.3745681 | 0.3745681 | 0 |
| 1737244620 | 0.3745681 | 0 | 0.00 | 0.3745681 | 0.3745681 | 0.3745681 | 0 |
| 1737158220 | 0.3745681 | -0.00252 | -0.67 | 0.3769722 | 0.3773209 | 0.373731 | 0 |
| 1737071820 | 0.3770883 | 0.0026759 | 0.71 | 0.374318 | 0.3779539 | 0.3742106 | 0 |
| 1736985420 | 0.3744124 | 0.0028356 | 0.76 | 0.3716003 | 0.374916 | 0.3723387 | 0 |
| 1736899020 | 0.3715768 | -0.001315 | -0.35 | 0.373158 | 0.3733502 | 0.3709911 | 0 |
| 1736812620 | 0.3728916 | -0.001412 | -0.38 | 0.3713562 | 0.3747496 | 0.370784 | 0 |
| 1736726220 | 0.3743038 | 0 | 0.00 | 0.3743038 | 0.3743038 | 0.3743038 | 0 |
| 1736639820 | 0.3743038 | 0 | 0.00 | 0.3743038 | 0.3743038 | 0.3743038 | 0 |
| 1736553420 | 0.3743038 | 0.004162 | 1.12 | 0.3702308 | 0.3743038 | 0.3681846 | 0 |
| 1736467020 | 0.3701418 | -0.000967 | -0.26 | 0.3711929 | 0.3711288 | 0.369199 | 0 |
| 1736380620 | 0.3711091 | 0.0025675 | 0.70 | 0.3686322 | 0.3711373 | 0.3685644 | 0 |
| 1736294220 | 0.3685416 | -2.5E-5 | -0.01 | 0.3684027 | 0.3693525 | 0.3668518 | 0 |
| 1736207820 | 0.368567 | -0.001467 | -0.40 | 0.3695524 | 0.3709274 | 0.3679108 | 0 |
| 1736121420 | 0.3700342 | 0 | 0.00 | 0.3700342 | 0.3700342 | 0.3700342 | 0 |
| 1736035020 | 0.3700342 | 0 | 0.00 | 0.3700342 | 0.3700342 | 0.3700342 | 0 |
| 1735948620 | 0.3700342 | 0.0007978 | 0.22 | 0.3684881 | 0.3707246 | 0.3688688 | 0 |
| 1735862220 | 0.3692364 | 0.0031238 | 0.85 | 0.3661651 | 0.3707164 | 0.3674714 | 0 |
| 1735775820 | 0.3661126 | -0.004538 | -1.22 | 0.369136 | 0.3706351 | 0.3661126 | 0 |
| 1735689420 | 0.3706503 | 0 | 0.00 | 0.3706503 | 0.3706503 | 0.3706503 | 0 |
| 1735603020 | 0.3706503 | 0.0037905 | 1.03 | 0.3672064 | 0.3707844 | 0.3633746 | 0 |
| 1735516620 | 0.3668598 | 0 | 0.00 | 0.3668598 | 0.3668598 | 0.3668598 | 0 |
| 1735430220 | 0.3668598 | 0 | 0.00 | 0.3668598 | 0.3668598 | 0.3668598 | 0 |
| 1735343760 | 0.3668598 | -0.003034 | -0.82 | 0.3697623 | 0.3740075 | 0.3661198 | 0 |
| 1735257420 | 0.3698936 | -0.002212 | -0.59 | 0.3723436 | 0.3706275 | 0.3587379 | 0 |
| 1735171020 | 0.3721055 | -0.001375 | -0.37 | 0.3743124 | 0.3769419 | 0.3719161 | 0 |
| 1735084620 | 0.3734809 | 3.7E-5 | 0.01 | 0.3734516 | 0.3745188 | 0.370603 | 0 |
| 1734998220 | 0.3734441 | -0.003119 | -0.83 | 0.3755304 | 0.3749589 | 0.3721172 | 0 |
| 1734911820 | 0.3765631 | 0 | 0.00 | 0.3765631 | 0.3765631 | 0.3765631 | 0 |
| 1734825420 | 0.3765631 | 0 | 0.00 | 0.3765631 | 0.3765631 | 0.3765631 | 0 |
| 1734739020 | 0.3765631 | 0.0014759 | 0.39 | 0.3751157 | 0.3771487 | 0.3743655 | 0 |
| 1734652620 | 0.3750872 | -0.009213 | -2.40 | 0.3841782 | 0.3806974 | 0.3736417 | 0 |
| 1734566220 | 0.3843007 | -0.00042 | -0.11 | 0.3842632 | 0.3873717 | 0.3816466 | 0 |
| 1734479820 | 0.3847203 | 0.0031896 | 0.84 | 0.3815778 | 0.3852931 | 0.3808424 | 0 |
| 1734393420 | 0.3815307 | 0.0001064 | 0.03 | 0.3819826 | 0.3826043 | 0.3808814 | 0 |
| 1734307020 | 0.3814243 | 0 | 0.00 | 0.3814243 | 0.3814243 | 0.3814243 | 0 |
| 1734220620 | 0.3814243 | 0 | 0.00 | 0.3814243 | 0.3814243 | 0.3814243 | 0 |
| 1734134220 | 0.3814243 | -0.001277 | -0.33 | 0.3825099 | 0.3876854 | 0.3814003 | 0 |
| 1734047820 | 0.3827013 | -0.001286 | -0.33 | 0.3840299 | 0.3842266 | 0.3811926 | 0 |
| 1733961420 | 0.383987 | 0.0009795 | 0.26 | 0.3829156 | 0.3944477 | 0.3816218 | 0 |
| 1733875020 | 0.3830075 | -0.000211 | -0.06 | 0.3833643 | 0.3842067 | 0.3800676 | 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
