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 | 0.0005338 | 0.187470521156 | 0.2847381 | 0.2873193 | 0.2818477 | 0 | 0 | FX |
| 4 | 0.0008941 | 0.314405695522 | 0.2843778 | 0.3064368 | 0.2785378 | 0 | 0 | FX |
| 12 | -0.0007188 | -0.25133684417 | 0.2859907 | 0.3064368 | 0.2752234 | 0 | 0 | FX |
| 26 | -0.022979 | -7.45464165717 | 0.3082509 | 0.3125439 | 0.2752234 | 0 | 0 | FX |
| 52 | -0.0010164 | -0.355026733541 | 0.2862883 | 0.3125439 | 0.2752234 | 0 | 0 | FX |
| 156 | 0.0234803 | 8.96908074973 | 0.2617916 | 0.3125439 | 0.2269279 | 0 | 0 | FX |
| 260 | 0.0685255 | 31.615519335 | 0.2167464 | 0.3125439 | 0.2007339 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.2848179 | 0.2873399 | 0.2848179 | 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 |
| 1727913420 | 0.280288 | 0.0016696 | 0.60 | 0.2783779 | 0.2809235 | 0.2764911 | 0 |
| 1727827020 | 0.2786184 | 0.0018719 | 0.68 | 0.2774774 | 0.2786184 | 0.2759875 | 0 |
| 1727740620 | 0.2767465 | 0.0007961 | 0.29 | 0.2761527 | 0.2789312 | 0.2752234 | 0 |
| 1727654220 | 0.2759504 | 0 | 0.00 | 0.2759504 | 0.2759504 | 0.2759504 | 0 |
| 1727567760 | 0.2759504 | 0 | 0.00 | 0.2759504 | 0.2759504 | 0.2759504 | 0 |
| 1727481360 | 0.2759504 | -0.001516 | -0.55 | 0.2786596 | 0.2786795 | 0.2753149 | 0 |
| 1727395020 | 0.2774659 | -0.001272 | -0.46 | 0.2786714 | 0.2804047 | 0.2754673 | 0 |
| 1727308620 | 0.2787383 | -0.00372 | -1.32 | 0.2848899 | 0.2848899 | 0.2786194 | 0 |
| 1727222220 | 0.2824586 | -0.002575 | -0.90 | 0.2836083 | 0.2860584 | 0.2813672 | 0 |
| 1727135820 | 0.2850338 | 0.0043918 | 1.56 | 0.2800302 | 0.2881131 | 0.2800302 | 0 |
| 1727049420 | 0.280642 | 0 | 0.00 | 0.280642 | 0.280642 | 0.280642 | 0 |
| 1726963020 | 0.280642 | -0.003737 | -1.31 | 0.280642 | 0.280642 | 0.280642 | 0 |
| 1726876620 | 0.284379 | 0.0033788 | 1.20 | 0.2828428 | 0.2849947 | 0.2784026 | 0 |
| 1726790220 | 0.2810002 | -0.001966 | -0.69 | 0.2854223 | 0.2854223 | 0.2794349 | 0 |
| 1726703820 | 0.2829662 | -0.005368 | -1.86 | 0.2877621 | 0.2880562 | 0.2813928 | 0 |
| 1726617420 | 0.2883341 | 0.0020564 | 0.72 | 0.2893999 | 0.2894352 | 0.2834315 | 0 |
| 1726531020 | 0.2862777 | -0.006623 | -2.26 | 0.293403 | 0.293403 | 0.285196 | 0 |
| 1726444620 | 0.2929011 | 0.0030508 | 1.05 | 0.2895862 | 0.2929011 | 0.2895862 | 0 |
| 1726358220 | 0.2898503 | 0 | 0.00 | 0.2898503 | 0.2898503 | 0.2898503 | 0 |
| 1726271820 | 0.2898503 | 0.001471 | 0.51 | 0.2887082 | 0.2899461 | 0.2874163 | 0 |
| 1726185420 | 0.2883793 | 0.0029003 | 1.02 | 0.2868346 | 0.2890223 | 0.2850286 | 0 |
| 1726099020 | 0.285479 | 0.003996 | 1.42 | 0.2781715 | 0.2858906 | 0.2781715 | 0 |
| 1726012620 | 0.281483 | -0.000165 | -0.06 | 0.2815288 | 0.2823695 | 0.2791388 | 0 |
| 1725926220 | 0.2816481 | 0.0021379 | 0.76 | 0.2794325 | 0.2834538 | 0.2794325 | 0 |
| 1725839820 | 0.2795102 | 0 | 0.00 | 0.2795102 | 0.2795102 | 0.2795102 | 0 |
| 1725753420 | 0.2795102 | -1.7E-5 | -0.01 | 0.2795102 | 0.279527 | 0.2791697 | 0 |
| 1725667020 | 0.279527 | -0.003852 | -1.36 | 0.2831581 | 0.2831581 | 0.27799 | 0 |
| 1725580620 | 0.2833791 | 0.001016 | 0.36 | 0.2822142 | 0.2833791 | 0.2785348 | 0 |
| 1725494220 | 0.2823631 | -0.001768 | -0.62 | 0.2829531 | 0.2858763 | 0.2823631 | 0 |
| 1725407820 | 0.2841314 | 0.0004851 | 0.17 | 0.2833802 | 0.2851717 | 0.2809646 | 0 |
| 1725321420 | 0.2836463 | -0.002456 | -0.86 | 0.2859907 | 0.2871628 | 0.2829946 | 0 |
| 1725235020 | 0.286102 | 0 | 0.00 | 0.286102 | 0.286102 | 0.286102 | 0 |
| 1725148620 | 0.286102 | 0 | 0.00 | 0.286102 | 0.286102 | 0.286102 | 0 |
| 1725062220 | 0.286102 | 0.0026723 | 0.94 | 0.2806533 | 0.2885415 | 0.2806533 | 0 |
| 1724975820 | 0.2834297 | 0.0006659 | 0.24 | 0.2799316 | 0.2853242 | 0.2799316 | 0 |
| 1724889420 | 0.2827638 | 0.0035767 | 1.28 | 0.2777682 | 0.2845923 | 0.2777682 | 0 |
| 1724803020 | 0.2791871 | -0.004384 | -1.55 | 0.2830152 | 0.2840424 | 0.2786096 | 0 |
| 1724716620 | 0.2835716 | -0.003832 | -1.33 | 0.288867 | 0.288867 | 0.2827563 | 0 |
| 1724630220 | 0.2874035 | 0 | 0.00 | 0.2874035 | 0.2874035 | 0.2874035 | 0 |
| 1724543820 | 0.2874035 | 8.9E-5 | 0.03 | 0.2874035 | 0.2906849 | 0.2873148 | 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
