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 | 0.0007824 | 1.52254925809 | 0.0513875 | 0.0521699 | 0.0510537 | 0 | 0 | FX |
| 4 | 0.0012182 | 2.39089176612 | 0.0509517 | 0.0521699 | 0.0503749 | 0 | 0 | FX |
| 12 | 0.0017935 | 3.56019882326 | 0.0503764 | 0.0521699 | 0.0490515 | 0 | 0 | FX |
| 26 | 0.0034701 | 7.12549127512 | 0.0486998 | 0.0523104 | 0.0484523 | 0 | 0 | FX |
| 52 | 0.0024424 | 4.91156804585 | 0.0497275 | 0.0523104 | 0.0477738 | 0 | 0 | FX |
| 156 | -0.0047855 | -8.40218837898 | 0.0569554 | 0.0638112 | 0.0471193 | 0 | 0 | FX |
| 260 | 0.0003631 | 0.700873244439 | 0.0518068 | 0.0638112 | 0.0471193 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727395020 | 0.0521459 | 0.0002156 | 0.42 | 0.0519303 | 0.0521459 | 0.0519303 | 0 |
| 1727308620 | 0.0519303 | 5.2E-5 | 0.10 | 0.0518778 | 0.0519303 | 0.0518778 | 0 |
| 1727222220 | 0.0518778 | 0.0001361 | 0.26 | 0.0517417 | 0.0518778 | 0.0517417 | 0 |
| 1727135820 | 0.0517417 | 0.000688 | 1.35 | 0.0510537 | 0.0517417 | 0.0510537 | 0 |
| 1727049420 | 0.0510537 | 0 | 0.00 | 0.0510537 | 0.0510537 | 0.0510537 | 0 |
| 1726963020 | 0.0510537 | 0 | 0.00 | 0.0510537 | 0.0510537 | 0.0510537 | 0 |
| 1726876620 | 0.0510537 | -0.000334 | -0.65 | 0.0513875 | 0.0513875 | 0.0510537 | 0 |
| 1726790220 | 0.0513875 | 0.0002305 | 0.45 | 0.051157 | 0.0513875 | 0.051157 | 0 |
| 1726703820 | 0.051157 | 0.0002307 | 0.45 | 0.0509263 | 0.051157 | 0.0509263 | 0 |
| 1726617420 | 0.0509263 | 2.3E-5 | 0.05 | 0.0509029 | 0.0509263 | 0.0509029 | 0 |
| 1726531020 | 0.0509029 | 0.0001964 | 0.39 | 0.0507065 | 0.0509029 | 0.0507065 | 0 |
| 1726444620 | 0.0507065 | 0 | 0.00 | 0.0507065 | 0.0507065 | 0.0507065 | 0 |
| 1726358220 | 0.0507065 | 0 | 0.00 | 0.0507065 | 0.0507065 | 0.0507065 | 0 |
| 1726271820 | 0.0507065 | 0.0003316 | 0.66 | 0.0503749 | 0.0507065 | 0.0503749 | 0 |
| 1726185420 | 0.0503749 | -0.0003 | -0.59 | 0.0506749 | 0.0506749 | 0.0503749 | 0 |
| 1726099020 | 0.0506749 | 4.7E-5 | 0.09 | 0.0506277 | 0.0506749 | 0.0506277 | 0 |
| 1726012620 | 0.0506277 | 7.4E-5 | 0.15 | 0.0505534 | 0.0506277 | 0.0505534 | 0 |
| 1725926220 | 0.0505534 | -0.000216 | -0.43 | 0.0507693 | 0.0507693 | 0.0505534 | 0 |
| 1725839820 | 0.0507693 | 0 | 0.00 | 0.0507693 | 0.0507693 | 0.0507693 | 0 |
| 1725753420 | 0.0507693 | 0 | 0.00 | 0.0507693 | 0.0507693 | 0.0507693 | 0 |
| 1725667020 | 0.0507693 | 0.000168 | 0.33 | 0.0506013 | 0.0507693 | 0.0506013 | 0 |
| 1725580620 | 0.0506013 | 8.9E-5 | 0.18 | 0.0505127 | 0.0506013 | 0.0505127 | 0 |
| 1725494220 | 0.0505127 | 0.0001027 | 0.20 | 0.05041 | 0.0505127 | 0.05041 | 0 |
| 1725407820 | 0.05041 | -6.4E-5 | -0.13 | 0.0504736 | 0.0504736 | 0.05041 | 0 |
| 1725321420 | 0.0504736 | -0.000699 | -1.37 | 0.0511731 | 0.0511731 | 0.0504736 | 0 |
| 1725235020 | 0.0511731 | 0 | 0.00 | 0.0511731 | 0.0511731 | 0.0511731 | 0 |
| 1725148620 | 0.0511731 | 0 | 0.00 | 0.0511731 | 0.0511731 | 0.0511731 | 0 |
| 1725062220 | 0.0511731 | 0.0002214 | 0.43 | 0.0509517 | 0.0511731 | 0.0509517 | 0 |
| 1724975820 | 0.0509517 | 0.0003704 | 0.73 | 0.0505813 | 0.0509517 | 0.0505813 | 0 |
| 1724889420 | 0.0505813 | 0.0001398 | 0.28 | 0.0504415 | 0.0505813 | 0.0504415 | 0 |
| 1724803020 | 0.0504415 | -2.2E-5 | -0.04 | 0.050463 | 0.050463 | 0.0504415 | 0 |
| 1724716620 | 0.050463 | 0.0003502 | 0.70 | 0.0501128 | 0.050463 | 0.0501128 | 0 |
| 1724630220 | 0.0501128 | 0 | 0.00 | 0.0501128 | 0.0501128 | 0.0501128 | 0 |
| 1724543820 | 0.0501128 | 0 | 0.00 | 0.0501128 | 0.0501128 | 0.0501128 | 0 |
| 1724457420 | 0.0501128 | 0.0001367 | 0.27 | 0.0499761 | 0.0501128 | 0.0499761 | 0 |
| 1724371020 | 0.0499761 | -0.000517 | -1.02 | 0.0504934 | 0.0504934 | 0.0499761 | 0 |
| 1724284620 | 0.0504934 | -0.000221 | -0.44 | 0.0507145 | 0.0507145 | 0.0504934 | 0 |
| 1724198220 | 0.0507145 | -0.0001 | -0.20 | 0.0508141 | 0.0508141 | 0.0507145 | 0 |
| 1724111820 | 0.0508141 | 2.9E-5 | 0.06 | 0.0507851 | 0.0508141 | 0.0507851 | 0 |
| 1724025420 | 0.0507851 | 0 | 0.00 | 0.0507851 | 0.0507851 | 0.0507851 | 0 |
| 1723939020 | 0.0507851 | 0 | 0.00 | 0.0507851 | 0.0507851 | 0.0507851 | 0 |
| 1723852620 | 0.0507851 | 0.000311 | 0.62 | 0.0504741 | 0.0507851 | 0.0504741 | 0 |
| 1723766220 | 0.0504741 | 0.0002018 | 0.40 | 0.0502723 | 0.0504741 | 0.0502723 | 0 |
| 1723679820 | 0.0502723 | -5.5E-5 | -0.11 | 0.0503272 | 0.0503272 | 0.0502723 | 0 |
| 1723593420 | 0.0503272 | 0.0001185 | 0.24 | 0.0502087 | 0.0503272 | 0.0502087 | 0 |
| 1723507020 | 0.0502087 | 0.0001929 | 0.39 | 0.0500158 | 0.0502087 | 0.0500158 | 0 |
| 1723420620 | 0.0500158 | 0 | 0.00 | 0.0500158 | 0.0500158 | 0.0500158 | 0 |
| 1723334220 | 0.0500158 | 0 | 0.00 | 0.0500158 | 0.0500158 | 0.0500158 | 0 |
| 1723247820 | 0.0500158 | 0.0003283 | 0.66 | 0.0496875 | 0.0500158 | 0.0496875 | 0 |
| 1723161420 | 0.0496875 | -0.000295 | -0.59 | 0.0499828 | 0.0499828 | 0.0496875 | 0 |
| 1723075020 | 0.0499828 | 0.0004989 | 1.01 | 0.0494839 | 0.0499828 | 0.0494839 | 0 |
| 1722988620 | 0.0494839 | -0.00131 | -2.58 | 0.0490515 | 0.0494839 | 0.0490515 | 0 |
| 1722902220 | 0.0507936 | 0 | 0.00 | 0.0507936 | 0.0507936 | 0.0507936 | 0 |
| 1722815820 | 0.0507936 | 0 | 0.00 | 0.0507936 | 0.0507936 | 0.0507936 | 0 |
| 1722729420 | 0.0507936 | 0 | 0.00 | 0.0507936 | 0.0507936 | 0.0507936 | 0 |
| 1722643020 | 0.0507936 | -8.3E-5 | -0.16 | 0.050877 | 0.050877 | 0.0507936 | 0 |
| 1722556620 | 0.050877 | 0.0002149 | 0.42 | 0.0506621 | 0.050877 | 0.0506621 | 0 |
| 1722470220 | 0.0506621 | 0.000271 | 0.54 | 0.0503911 | 0.0506621 | 0.0503912 | 0 |
| 1722383820 | 0.0503911 | 0.000142 | 0.28 | 0.0502491 | 0.0503911 | 0.0502491 | 0 |
| 1722297420 | 0.0502491 | -0.000216 | -0.43 | 0.0504647 | 0.0504647 | 0.0502491 | 0 |
| 1722124800 | 0.0504647 | 0 | 0.00 | 0.0504647 | 0.0504647 | 0.0504647 | 0 |
| 1722124620 | 0.0504647 | 0 | 0.00 | 0.0504647 | 0.0504647 | 0.0504647 | 0 |
| 1722038220 | 0.0504647 | 0.0006065 | 1.22 | 0.0498582 | 0.0504647 | 0.0498582 | 0 |
| 1721951820 | 0.0498582 | -0.000524 | -1.04 | 0.0503824 | 0.0503824 | 0.0498582 | 0 |
| 1721865420 | 0.0503824 | 0.000217 | 0.43 | 0.0501654 | 0.0503824 | 0.0501654 | 0 |
| 1721779020 | 0.0501654 | -0.00019 | -0.38 | 0.0503554 | 0.0503554 | 0.0501654 | 0 |
| 1721692620 | 0.0503554 | 0.0002587 | 0.52 | 0.0500967 | 0.0503554 | 0.0500967 | 0 |
| 1721606220 | 0.0500967 | 0 | 0.00 | 0.0500967 | 0.0500967 | 0.0500967 | 0 |
| 1721519820 | 0.0500967 | 0 | 0.00 | 0.0500967 | 0.0500967 | 0.0500967 | 0 |
| 1721433420 | 0.0500967 | -7.4E-5 | -0.15 | 0.0501707 | 0.0501707 | 0.0500967 | 0 |
| 1721347020 | 0.0501707 | -0.000128 | -0.25 | 0.0502986 | 0.0502986 | 0.0501707 | 0 |
| 1721260620 | 0.0502986 | -0.000378 | -0.75 | 0.0506762 | 0.0506762 | 0.0502986 | 0 |
| 1721174220 | 0.0506762 | 0.0002866 | 0.57 | 0.0503896 | 0.0506762 | 0.0503896 | 0 |
| 1721087820 | 0.0503896 | -0.000662 | -1.30 | 0.0510516 | 0.0510516 | 0.0503896 | 0 |
| 1721001420 | 0.0510516 | 0 | 0.00 | 0.0510516 | 0.0510516 | 0.0510516 | 0 |
| 1720915020 | 0.0510516 | 0 | 0.00 | 0.0510516 | 0.0510516 | 0.0510516 | 0 |
| 1720828620 | 0.0510516 | 9.1E-5 | 0.18 | 0.0509603 | 0.0510516 | 0.0509603 | 0 |
| 1720742220 | 0.0509603 | -0.000155 | -0.30 | 0.0511156 | 0.0511156 | 0.0509603 | 0 |
| 1720655820 | 0.0511156 | 0.0001434 | 0.28 | 0.0509722 | 0.0511156 | 0.0509722 | 0 |
| 1720569420 | 0.0509722 | 0.0001055 | 0.21 | 0.0508667 | 0.0509722 | 0.0508667 | 0 |
| 1720483020 | 0.0508667 | 0.0001651 | 0.33 | 0.0507016 | 0.0508667 | 0.0507016 | 0 |
| 1720396620 | 0.0507016 | 0 | 0.00 | 0.0507016 | 0.0507016 | 0.0507016 | 0 |
| 1720310220 | 0.0507016 | 0 | 0.00 | 0.0507016 | 0.0507016 | 0.0507016 | 0 |
| 1720223820 | 0.0507016 | 0.0003252 | 0.65 | 0.0503764 | 0.0507016 | 0.0503764 | 0 |
| 1720137420 | 0.0503764 | 0.0001005 | 0.20 | 0.0502759 | 0.0503764 | 0.0502759 | 0 |
| 1720051020 | 0.0502759 | -0.00023 | -0.46 | 0.0505059 | 0.0505059 | 0.0502759 | 0 |
| 1719964620 | 0.0505059 | -0.001014 | -1.97 | 0.0515198 | 0.0515199 | 0.0505059 | 0 |
| 1719878220 | 0.0515198 | 0.0001738 | 0.34 | 0.051346 | 0.0515198 | 0.051346 | 0 |
| 1719791820 | 0.051346 | 0 | 0.00 | 0.051346 | 0.051346 | 0.051346 | 0 |
| 1719705420 | 0.051346 | 0 | 0.00 | 0.051346 | 0.051346 | 0.051346 | 0 |
| 1719619020 | 0.051346 | 0.0004272 | 0.84 | 0.0509188 | 0.051346 | 0.0509188 | 0 |
| 1719532620 | 0.0509188 | -0.000587 | -1.14 | 0.0515063 | 0.0515063 | 0.0509188 | 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
