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 | -0.0044748 | -1.46411945393 | 0.3056308 | 0.3074016 | 0.2963288 | 0 | 0 | FX |
| 4 | 0.0037696 | 1.26757645945 | 0.2973864 | 0.3345029 | 0.291741 | 0 | 0 | FX |
| 12 | 0.0135357 | 4.70610036913 | 0.2876203 | 0.3345029 | 0.2785378 | 0 | 0 | FX |
| 26 | -0.0076762 | -2.4855568817 | 0.3088322 | 0.3345029 | 0.2752234 | 0 | 0 | FX |
| 52 | 0.0157512 | 5.51889807039 | 0.2854048 | 0.3345029 | 0.2752234 | 0 | 0 | FX |
| 156 | 0.0291833 | 10.7302313798 | 0.2719727 | 0.3345029 | 0.2269279 | 0 | 0 | FX |
| 260 | 0.0876359 | 41.0433959145 | 0.2135201 | 0.3345029 | 0.2007339 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 0.298613 | -0.003805 | -1.26 | 0.3022172 | 0.3067222 | 0.2980804 | 0 |
| 1735775820 | 0.3024185 | 0.0030712 | 1.03 | 0.2965186 | 0.3029863 | 0.2963288 | 0 |
| 1735689420 | 0.2993473 | 0 | 0.00 | 0.2993473 | 0.2993473 | 0.2993473 | 0 |
| 1735603020 | 0.2993473 | -0.005476 | -1.80 | 0.3047783 | 0.3074016 | 0.2987521 | 0 |
| 1735516620 | 0.3048228 | 0 | 0.00 | 0.3048228 | 0.3048228 | 0.3048228 | 0 |
| 1735430220 | 0.3048228 | 0 | 0.00 | 0.3048228 | 0.3048228 | 0.3048228 | 0 |
| 1735343760 | 0.3048228 | -0.029414 | -8.80 | 0.3056308 | 0.3071241 | 0.3035546 | 0 |
| 1735257420 | 0.3342366 | 0.0003686 | 0.11 | 0.333768 | 0.3344712 | 0.333534 | 0 |
| 1735171020 | 0.333868 | 0.0279188 | 9.13 | 0.3061735 | 0.3345029 | 0.3096581 | 0 |
| 1735084620 | 0.3059492 | -0.001044 | -0.34 | 0.306822 | 0.3087152 | 0.305864 | 0 |
| 1734998220 | 0.3069934 | 0.0037907 | 1.25 | 0.3029228 | 0.3074521 | 0.3020782 | 0 |
| 1734911820 | 0.3032027 | 0 | 0.00 | 0.3032027 | 0.3032027 | 0.3032027 | 0 |
| 1734825420 | 0.3032027 | 0 | 0.00 | 0.3032027 | 0.3032027 | 0.3032027 | 0 |
| 1734739020 | 0.3032027 | 0.0006759 | 0.22 | 0.3026119 | 0.3051203 | 0.2991897 | 0 |
| 1734652620 | 0.3025268 | -0.005826 | -1.89 | 0.3086233 | 0.3105005 | 0.2990824 | 0 |
| 1734566220 | 0.3083523 | 0.0058125 | 1.92 | 0.3026909 | 0.3119778 | 0.3019987 | 0 |
| 1734479820 | 0.3025398 | -0.00285 | -0.93 | 0.3052006 | 0.3073941 | 0.2993157 | 0 |
| 1734393420 | 0.3053901 | 0.0052121 | 1.74 | 0.3006393 | 0.3055712 | 0.2989208 | 0 |
| 1734307020 | 0.300178 | 0 | 0.00 | 0.300178 | 0.300178 | 0.300178 | 0 |
| 1734220620 | 0.300178 | 0 | 0.00 | 0.300178 | 0.300178 | 0.300178 | 0 |
| 1734134220 | 0.300178 | 0.0033506 | 1.13 | 0.2966319 | 0.3026923 | 0.2962798 | 0 |
| 1734047820 | 0.2968274 | 0.0009258 | 0.31 | 0.2957319 | 0.299651 | 0.2917409 | 0 |
| 1733961420 | 0.2959016 | -0.003978 | -1.33 | 0.2998176 | 0.3003954 | 0.2950731 | 0 |
| 1733875020 | 0.29988 | -0.000214 | -0.07 | 0.3001363 | 0.3021078 | 0.2978692 | 0 |
| 1733788620 | 0.3000935 | -0.001825 | -0.60 | 0.3017541 | 0.3052607 | 0.2995916 | 0 |
| 1733702220 | 0.3019182 | 0 | 0.00 | 0.3019182 | 0.3019182 | 0.3019182 | 0 |
| 1733615820 | 0.3019182 | 0 | 0.00 | 0.3019182 | 0.3019182 | 0.3019182 | 0 |
| 1733529420 | 0.3019182 | 0.0043203 | 1.45 | 0.2973864 | 0.3019182 | 0.2970786 | 0 |
| 1733443020 | 0.2975979 | 0.0001878 | 0.06 | 0.2974526 | 0.2994518 | 0.2949288 | 0 |
| 1733356620 | 0.2974101 | -7.6E-5 | -0.03 | 0.2976635 | 0.2990965 | 0.2964691 | 0 |
| 1733270220 | 0.297486 | 0.0007108 | 0.24 | 0.2967842 | 0.2991484 | 0.2963725 | 0 |
| 1733183820 | 0.2967752 | 0.0027901 | 0.95 | 0.2928043 | 0.2981006 | 0.2929131 | 0 |
| 1733097420 | 0.2939851 | 0 | 0.00 | 0.2939851 | 0.2939851 | 0.2939851 | 0 |
| 1733011020 | 0.2939851 | 0 | 0.00 | 0.2939851 | 0.2939851 | 0.2939851 | 0 |
| 1732924620 | 0.2939851 | -0.000511 | -0.17 | 0.2940373 | 0.2996652 | 0.2928338 | 0 |
| 1732838220 | 0.2944966 | 0.0061775 | 2.14 | 0.2882739 | 0.2964203 | 0.2905308 | 0 |
| 1732751820 | 0.2883191 | 0.0071016 | 2.53 | 0.2812451 | 0.2885407 | 0.2802751 | 0 |
| 1732665420 | 0.2812175 | -0.000608 | -0.22 | 0.2812683 | 0.2844283 | 0.2790116 | 0 |
| 1732579020 | 0.2818254 | -0.001791 | -0.63 | 0.284825 | 0.2873399 | 0.2813499 | 0 |
| 1732492620 | 0.2836163 | 0 | 0.00 | 0.2836163 | 0.2836163 | 0.2836163 | 0 |
| 1732406220 | 0.2836163 | 0 | 0.00 | 0.2836163 | 0.2836163 | 0.2836163 | 0 |
| 1732319820 | 0.2836163 | -0.001247 | -0.44 | 0.2848343 | 0.2856514 | 0.2825421 | 0 |
| 1732233420 | 0.2848628 | 0.0002897 | 0.10 | 0.2845339 | 0.2863727 | 0.2837983 | 0 |
| 1732147020 | 0.2845731 | -0.002582 | -0.90 | 0.2873214 | 0.2871652 | 0.2838746 | 0 |
| 1732060620 | 0.2871555 | 0.0028564 | 1.00 | 0.2842369 | 0.2873193 | 0.2835473 | 0 |
| 1731974220 | 0.2842991 | -0.000725 | -0.25 | 0.2847381 | 0.2860282 | 0.2818477 | 0 |
| 1731887820 | 0.2850238 | 0 | 0.00 | 0.2850238 | 0.2850238 | 0.2850238 | 0 |
| 1731801420 | 0.2850238 | 0 | 0.00 | 0.2850238 | 0.2850238 | 0.2850238 | 0 |
| 1731715020 | 0.2850238 | 0.0018849 | 0.67 | 0.2832315 | 0.2862652 | 0.2824701 | 0 |
| 1731628620 | 0.2831389 | 0.0002477 | 0.09 | 0.2828026 | 0.284389 | 0.2800625 | 0 |
| 1731542220 | 0.2828912 | 0.003734 | 1.34 | 0.2790097 | 0.2834178 | 0.2785378 | 0 |
| 1731455820 | 0.2791572 | -0.003657 | -1.29 | 0.2826625 | 0.2836396 | 0.2786812 | 0 |
| 1731369420 | 0.2828145 | -0.001606 | -0.56 | 0.2850263 | 0.2853614 | 0.2817127 | 0 |
| 1731283020 | 0.2844201 | 1.0E-7 | 0.00 | 0.2844201 | 0.2844201 | 0.2844201 | 0 |
| 1731196620 | 0.28442 | 0 | 0.00 | 0.28442 | 0.28442 | 0.28442 | 0 |
| 1731110220 | 0.28442 | -0.003004 | -1.05 | 0.2872146 | 0.2887293 | 0.2837547 | 0 |
| 1731023820 | 0.287424 | -0.018223 | -5.96 | 0.2816052 | 0.2883984 | 0.281045 | 0 |
| 1730937420 | 0.3056466 | 0.0209137 | 7.35 | 0.2848932 | 0.3064368 | 0.2828976 | 0 |
| 1730851020 | 0.2847329 | -0.003529 | -1.22 | 0.2880148 | 0.2884264 | 0.2843258 | 0 |
| 1730764620 | 0.2882623 | 0.0030473 | 1.07 | 0.2833163 | 0.2895248 | 0.2832905 | 0 |
| 1730678220 | 0.285215 | 0 | 0.00 | 0.285215 | 0.285215 | 0.285215 | 0 |
| 1730591820 | 0.285215 | -0.004269 | -1.47 | 0.285215 | 0.2894836 | 0.285215 | 0 |
| 1730505420 | 0.2894836 | 0.000641 | 0.22 | 0.2842785 | 0.2911444 | 0.2842785 | 0 |
| 1730419020 | 0.2888426 | 0.0028789 | 1.01 | 0.2823557 | 0.2891773 | 0.2823557 | 0 |
| 1730332620 | 0.2859637 | -0.001165 | -0.41 | 0.2840015 | 0.2872833 | 0.2840269 | 0 |
| 1730246220 | 0.2871287 | 0.0023608 | 0.83 | 0.2848029 | 0.2877824 | 0.2846889 | 0 |
| 1730159820 | 0.2847679 | -0.001017 | -0.36 | 0.2843778 | 0.2857851 | 0.2840485 | 0 |
| 1730073420 | 0.2857851 | 0.0002642 | 0.09 | 0.2857851 | 0.2857851 | 0.2855209 | 0 |
| 1729986960 | 0.2855209 | 0 | 0.00 | 0.2855209 | 0.2855209 | 0.2855209 | 0 |
| 1729900620 | 0.2855209 | -0.000419 | -0.15 | 0.2868144 | 0.2878384 | 0.2850146 | 0 |
| 1729814220 | 0.28594 | -0.00117 | -0.41 | 0.2875369 | 0.288565 | 0.2850845 | 0 |
| 1729727820 | 0.2871099 | 0.0014959 | 0.52 | 0.2858866 | 0.2873365 | 0.2845564 | 0 |
| 1729641420 | 0.285614 | 0.0007189 | 0.25 | 0.2857844 | 0.2877833 | 0.2851563 | 0 |
| 1729555020 | 0.2848951 | -0.001148 | -0.40 | 0.2836687 | 0.2867744 | 0.2836687 | 0 |
| 1729468620 | 0.2860428 | 0 | 0.00 | 0.2860428 | 0.2860428 | 0.2860428 | 0 |
| 1729382220 | 0.2860428 | -0.000658 | -0.23 | 0.2836097 | 0.2867009 | 0.2836097 | 0 |
| 1729295820 | 0.2867009 | 0.00203 | 0.71 | 0.2869815 | 0.2883311 | 0.2850162 | 0 |
| 1729209420 | 0.2846709 | 0.0006339 | 0.22 | 0.2848206 | 0.2859979 | 0.2833126 | 0 |
| 1729123020 | 0.284037 | -0.003202 | -1.11 | 0.2843799 | 0.2871542 | 0.2834682 | 0 |
| 1729036620 | 0.2872387 | -0.000596 | -0.21 | 0.2892689 | 0.2892689 | 0.2862276 | 0 |
| 1728950220 | 0.2878343 | 0.0005194 | 0.18 | 0.2895769 | 0.2926307 | 0.2878063 | 0 |
| 1728863820 | 0.2873149 | -0.003746 | -1.29 | 0.2873149 | 0.2873149 | 0.2873149 | 0 |
| 1728777420 | 0.2910606 | 0 | 0.00 | 0.2910606 | 0.2910606 | 0.2910606 | 0 |
| 1728691020 | 0.2910606 | 0.0045945 | 1.60 | 0.2876203 | 0.292298 | 0.2865614 | 0 |
| 1728604620 | 0.2864661 | -0.000228 | -0.08 | 0.2873399 | 0.2873399 | 0.2848385 | 0 |
| 1728518220 | 0.286694 | 0.0006599 | 0.23 | 0.2844392 | 0.287984 | 0.2844392 | 0 |
| 1728431820 | 0.2860341 | 0.0020999 | 0.74 | 0.2824763 | 0.2864904 | 0.2824763 | 0 |
| 1728345420 | 0.2839342 | 0.0006638 | 0.23 | 0.2855137 | 0.2855137 | 0.28015 | 0 |
| 1728259020 | 0.2832704 | 0 | 0.00 | 0.2832704 | 0.2832704 | 0.2832704 | 0 |
| 1728172620 | 0.2832704 | -0.002178 | -0.76 | 0.2854483 | 0.2854483 | 0.2832704 | 0 |
| 1728086220 | 0.2854483 | 0.0042655 | 1.52 | 0.2812427 | 0.2865431 | 0.2812427 | 0 |
| 1727999820 | 0.2811828 | 0.0008948 | 0.32 | 0.2799031 | 0.2834419 | 0.2790379 | 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
