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 | -0.0012983 | -0.172894053086 | 0.7509223 | 0.7537145 | 0.7454571 | 0 | 0 | FX |
| 4 | 0.0212269 | 2.91419337062 | 0.7283971 | 0.7537145 | 0.7269104 | 0 | 0 | FX |
| 12 | 0.010267 | 1.38863904717 | 0.739357 | 0.7537145 | 0.7095601 | 0 | 0 | FX |
| 26 | 0.0256209 | 3.53878319029 | 0.7240031 | 0.7539858 | 0.7027017 | 0 | 0 | FX |
| 52 | 0.0303684 | 4.22219861757 | 0.7192556 | 0.7550096 | 0.6674536 | 0 | 0 | FX |
| 156 | -0.168987 | -18.3959260231 | 0.918611 | 0.9455739 | 0.6674536 | 0 | 0 | FX |
| 260 | -0.2273184 | -23.2683523614 | 0.9769424 | 0.9769424 | 0.6674536 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740873420 | 0.749824 | 0 | 0.00 | 0.749824 | 0.749824 | 0.749824 | 0 |
| 1740787020 | 0.749824 | -0.002237 | -0.30 | 0.7513416 | 0.7537145 | 0.745645 | 0 |
| 1740700620 | 0.7520611 | 0.0018867 | 0.25 | 0.7507992 | 0.7534529 | 0.7459219 | 0 |
| 1740614220 | 0.7501744 | 0.0023458 | 0.31 | 0.7485228 | 0.7509997 | 0.7459325 | 0 |
| 1740527820 | 0.7478286 | 0.0004795 | 0.06 | 0.7467831 | 0.7502176 | 0.7454571 | 0 |
| 1740441420 | 0.7473491 | -0.003729 | -0.50 | 0.7465586 | 0.7504667 | 0.7459533 | 0 |
| 1740355020 | 0.7510777 | 0 | 0.00 | 0.7510777 | 0.7510777 | 0.7510777 | 0 |
| 1740268620 | 0.7510777 | 0 | 0.00 | 0.7510777 | 0.7510777 | 0.7510777 | 0 |
| 1740182220 | 0.7510777 | 0.0043435 | 0.58 | 0.7457165 | 0.7518544 | 0.7415226 | 0 |
| 1740095820 | 0.7467342 | 0.0042372 | 0.57 | 0.7436017 | 0.7486151 | 0.7449794 | 0 |
| 1740009420 | 0.742497 | 0.0050403 | 0.68 | 0.7381178 | 0.7427021 | 0.7381745 | 0 |
| 1739923020 | 0.7374567 | -0.000375 | -0.05 | 0.7367282 | 0.7390561 | 0.7360531 | 0 |
| 1739836620 | 0.7378315 | 0.0051154 | 0.70 | 0.7339753 | 0.7385028 | 0.7339753 | 0 |
| 1739750220 | 0.7327161 | 0 | 0.00 | 0.7327161 | 0.7327161 | 0.7327161 | 0 |
| 1739663820 | 0.7327161 | 0 | 0.00 | 0.7327161 | 0.7327161 | 0.7327161 | 0 |
| 1739577420 | 0.7327161 | 0.0014359 | 0.20 | 0.731749 | 0.7339191 | 0.7311501 | 0 |
| 1739491020 | 0.7312802 | 0.0007516 | 0.10 | 0.7304016 | 0.7347819 | 0.7269104 | 0 |
| 1739404620 | 0.7305286 | -0.010718 | -1.45 | 0.7363224 | 0.7364571 | 0.7278365 | 0 |
| 1739318220 | 0.7412468 | -0.007341 | -0.98 | 0.7482664 | 0.7482592 | 0.7410599 | 0 |
| 1739231820 | 0.7485877 | 3.8E-5 | 0.01 | 0.7474141 | 0.7486307 | 0.7438727 | 0 |
| 1739145420 | 0.74855 | 0 | 0.00 | 0.74855 | 0.74855 | 0.74855 | 0 |
| 1739059020 | 0.74855 | 0 | 0.00 | 0.74855 | 0.74855 | 0.74855 | 0 |
| 1738972620 | 0.74855 | 0.0032888 | 0.44 | 0.7455998 | 0.7495589 | 0.7411299 | 0 |
| 1738886220 | 0.7452612 | 0.0074976 | 1.02 | 0.7376882 | 0.7452767 | 0.738577 | 0 |
| 1738799820 | 0.7377636 | 0.005381 | 0.73 | 0.7315922 | 0.7381812 | 0.7337481 | 0 |
| 1738713420 | 0.7323826 | 0.0018808 | 0.26 | 0.7304436 | 0.73503 | 0.7291297 | 0 |
| 1738627020 | 0.7305018 | -0.010124 | -1.37 | 0.7347512 | 0.7402337 | 0.730167 | 0 |
| 1738540620 | 0.7406258 | 0.0122614 | 1.68 | 0.7283971 | 0.7406258 | 0.7277415 | 0 |
| 1738454220 | 0.7283644 | 0 | 0.00 | 0.7283644 | 0.7283644 | 0.7283644 | 0 |
| 1738367820 | 0.7283644 | -0.00213 | -0.29 | 0.7308064 | 0.731105 | 0.7255196 | 0 |
| 1738281420 | 0.7304941 | 0.0060269 | 0.83 | 0.7241813 | 0.7310968 | 0.7268169 | 0 |
| 1738195020 | 0.7244672 | 0.0025733 | 0.36 | 0.7213803 | 0.7257612 | 0.7221588 | 0 |
| 1738108620 | 0.7218939 | -0.000472 | -0.07 | 0.7231715 | 0.7234655 | 0.719984 | 0 |
| 1738022220 | 0.7223664 | 0.0068256 | 0.95 | 0.7199055 | 0.7244803 | 0.716889 | 0 |
| 1737935820 | 0.7155408 | 0 | 0.00 | 0.7155408 | 0.7155408 | 0.7155408 | 0 |
| 1737849420 | 0.7155408 | 0 | 0.00 | 0.7155408 | 0.7155408 | 0.7155408 | 0 |
| 1737763020 | 0.7155408 | -0.004746 | -0.66 | 0.7200512 | 0.7224072 | 0.7141615 | 0 |
| 1737676620 | 0.7202873 | 0.0009533 | 0.13 | 0.7195959 | 0.7211944 | 0.7182979 | 0 |
| 1737590220 | 0.719334 | -0.003076 | -0.43 | 0.7228426 | 0.7223371 | 0.7178132 | 0 |
| 1737503820 | 0.7224096 | -0.001196 | -0.17 | 0.724441 | 0.7270769 | 0.7221492 | 0 |
| 1737417420 | 0.7236057 | -0.003525 | -0.48 | 0.7297655 | 0.7297655 | 0.7220955 | 0 |
| 1737331020 | 0.7271311 | -6.0E-6 | -0.00 | 0.7271311 | 0.7271373 | 0.7271311 | 0 |
| 1737244620 | 0.7271373 | 0 | 0.00 | 0.7271358 | 0.727142 | 0.7271311 | 0 |
| 1737158220 | 0.7271373 | -0.00493 | -0.67 | 0.7312573 | 0.7320642 | 0.7271373 | 0 |
| 1737071820 | 0.7320676 | 0.0043181 | 0.59 | 0.7275641 | 0.7327412 | 0.7284155 | 0 |
| 1736985420 | 0.7277495 | 0.0085901 | 1.19 | 0.7197234 | 0.7278394 | 0.7206611 | 0 |
| 1736899020 | 0.7191594 | -0.006277 | -0.87 | 0.7258474 | 0.7256574 | 0.7191594 | 0 |
| 1736812620 | 0.725436 | 0.0015116 | 0.21 | 0.7263368 | 0.7315724 | 0.7248669 | 0 |
| 1736726220 | 0.7239244 | 0 | 0.00 | 0.7239244 | 0.7239244 | 0.7239244 | 0 |
| 1736639820 | 0.7239244 | -0.00054 | -0.07 | 0.7241408 | 0.7244641 | 0.7239244 | 0 |
| 1736553420 | 0.7244641 | 0.0051142 | 0.71 | 0.7190309 | 0.7254375 | 0.7175974 | 0 |
| 1736467020 | 0.7193499 | 0.0019897 | 0.28 | 0.7180182 | 0.7205477 | 0.7179932 | 0 |
| 1736380620 | 0.7173602 | 0.0017498 | 0.24 | 0.7154853 | 0.7184014 | 0.714751 | 0 |
| 1736294220 | 0.7156104 | 0.0009733 | 0.14 | 0.713861 | 0.7170689 | 0.7116774 | 0 |
| 1736207820 | 0.7146371 | -0.007207 | -1.00 | 0.7203632 | 0.7203632 | 0.7139445 | 0 |
| 1736121420 | 0.7218445 | 0 | 0.00 | 0.7222269 | 0.7222269 | 0.7218445 | 0 |
| 1736035020 | 0.7218445 | 0 | 0.00 | 0.7222269 | 0.7222269 | 0.7218445 | 0 |
| 1735948620 | 0.7218445 | -0.001776 | -0.25 | 0.7244695 | 0.724911 | 0.7217751 | 0 |
| 1735862220 | 0.7236209 | 0.0052753 | 0.73 | 0.7170415 | 0.7262878 | 0.7170415 | 0 |
| 1735775820 | 0.7183456 | 0.002554 | 0.36 | 0.7183456 | 0.7183456 | 0.7183456 | 0 |
| 1735689420 | 0.7157916 | 0 | 0.00 | 0.7157916 | 0.7157916 | 0.7157916 | 0 |
| 1735603020 | 0.7157916 | 0.0054305 | 0.76 | 0.7106864 | 0.7185262 | 0.7095601 | 0 |
| 1735516620 | 0.7103611 | 0 | 0.00 | 0.7103004 | 0.7103611 | 0.7103004 | 0 |
| 1735430220 | 0.7103611 | 0.0001881 | 0.03 | 0.7103004 | 0.7103611 | 0.710173 | 0 |
| 1735343760 | 0.710173 | -0.001085 | -0.15 | 0.711877 | 0.7123545 | 0.7100407 | 0 |
| 1735257420 | 0.7112581 | -0.002131 | -0.30 | 0.7148238 | 0.7148238 | 0.7110183 | 0 |
| 1735171020 | 0.713389 | -0.001751 | -0.24 | 0.7157888 | 0.7161254 | 0.713389 | 0 |
| 1735084620 | 0.7151405 | -0.000358 | -0.05 | 0.7156036 | 0.7173646 | 0.715106 | 0 |
| 1734998220 | 0.7154983 | -0.001262 | -0.18 | 0.7166682 | 0.7184336 | 0.7151941 | 0 |
| 1734911820 | 0.7167605 | 0.0001348 | 0.02 | 0.7167605 | 0.7167605 | 0.7166257 | 0 |
| 1734825420 | 0.7166257 | 0 | 0.00 | 0.7167605 | 0.7167605 | 0.7166257 | 0 |
| 1734739020 | 0.7166257 | -1.9E-5 | -0.00 | 0.7151219 | 0.7202571 | 0.7166257 | 0 |
| 1734652620 | 0.7166448 | -0.013271 | -1.82 | 0.7302993 | 0.7264607 | 0.7140558 | 0 |
| 1734566220 | 0.7299156 | 0.0038455 | 0.53 | 0.7250209 | 0.7308816 | 0.7242653 | 0 |
| 1734479820 | 0.7260701 | 0.0044978 | 0.62 | 0.7212273 | 0.7272874 | 0.7219407 | 0 |
| 1734393420 | 0.7215723 | -0.002387 | -0.33 | 0.7223318 | 0.7250509 | 0.7211465 | 0 |
| 1734307020 | 0.7239592 | 0 | 0.00 | 0.7239592 | 0.7239592 | 0.7239592 | 0 |
| 1734220620 | 0.7239592 | 0 | 0.00 | 0.7239592 | 0.7239592 | 0.7239592 | 0 |
| 1734134220 | 0.7239592 | -0.008087 | -1.10 | 0.7303374 | 0.7320197 | 0.7239592 | 0 |
| 1734047820 | 0.7320459 | 0.0011333 | 0.16 | 0.7316503 | 0.7338831 | 0.7287363 | 0 |
| 1733961420 | 0.7309126 | -0.000494 | -0.07 | 0.7314438 | 0.7350502 | 0.7283276 | 0 |
| 1733875020 | 0.7314071 | -0.000817 | -0.11 | 0.7321661 | 0.7335028 | 0.7308432 | 0 |
| 1733788620 | 0.7322239 | -0.004861 | -0.66 | 0.739357 | 0.739357 | 0.7310631 | 0 |
| 1733702220 | 0.7370845 | -6.0E-6 | -0.00 | 0.7374777 | 0.737484 | 0.7370845 | 0 |
| 1733615820 | 0.7370908 | -0.000393 | -0.05 | 0.7370908 | 0.737484 | 0.7370908 | 0 |
| 1733529420 | 0.737484 | 0.0017626 | 0.24 | 0.7358729 | 0.739306 | 0.7336678 | 0 |
| 1733443020 | 0.7357214 | -0.003215 | -0.44 | 0.7394171 | 0.7421154 | 0.7339321 | 0 |
| 1733356620 | 0.7389365 | -0.004672 | -0.63 | 0.7431405 | 0.7422607 | 0.737542 | 0 |
| 1733270220 | 0.743608 | -0.00122 | -0.16 | 0.7443984 | 0.7476031 | 0.7409291 | 0 |
| 1733183820 | 0.7448281 | 0.0067897 | 0.92 | 0.7378835 | 0.7465328 | 0.7378835 | 0 |
| 1733097420 | 0.7380384 | 4.9E-5 | 0.01 | 0.7381899 | 0.7380384 | 0.7380384 | 0 |
| 1733011020 | 0.7379891 | -0.000369 | -0.05 | 0.7381406 | 0.7383585 | 0.7379891 | 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
