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 | -0.0012424 | -2.83093889921 | 0.0438865 | 0.0439775 | 0.0425615 | 0 | 0 | FX |
| 4 | -0.0005962 | -1.37880634501 | 0.0432403 | 0.044236 | 0.0419605 | 0 | 0 | FX |
| 12 | -0.0002821 | -0.657174406307 | 0.0429262 | 0.045013 | 0.041824 | 0 | 0 | FX |
| 26 | -0.0121557 | -22.1820152628 | 0.0547998 | 0.0549234 | 0.041824 | 0 | 0 | FX |
| 52 | -0.0088884 | -17.2481443749 | 0.0515325 | 18.098272 | 0.041824 | 0 | 0 | FX |
| 156 | 0.0005363 | 1.27363576345 | 0.0421078 | 18.098272 | 0.041824 | 0 | 0 | FX |
| 260 | -0.0084609 | -16.5559142941 | 0.051105 | 18.098272 | 0.0379025 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0428847 | -0.000293 | -0.68 | 0.0431565 | 0.0433092 | 0.042627 | 0 |
| 1732579020 | 0.043178 | -0.00058 | -1.33 | 0.0437498 | 0.043842 | 0.0430653 | 0 |
| 1732492620 | 0.0437576 | 0 | 0.00 | 0.0437576 | 0.0437576 | 0.0437576 | 0 |
| 1732406220 | 0.0437576 | 0 | 0.00 | 0.0437576 | 0.0437576 | 0.0437576 | 0 |
| 1732319820 | 0.0437576 | 0.0003272 | 0.75 | 0.0434246 | 0.0438154 | 0.0433264 | 0 |
| 1732233420 | 0.0434304 | -0.000138 | -0.32 | 0.043564 | 0.0436259 | 0.0432984 | 0 |
| 1732147020 | 0.0435685 | -0.000292 | -0.67 | 0.0438865 | 0.0439775 | 0.0435005 | 0 |
| 1732060620 | 0.0438603 | 0.0001727 | 0.40 | 0.0436902 | 0.0439834 | 0.0433404 | 0 |
| 1731974220 | 0.0436876 | 5.9E-5 | 0.14 | 0.0436185 | 0.0437453 | 0.043328 | 0 |
| 1731887820 | 0.0436285 | 2.1E-5 | 0.05 | 0.0436143 | 0.0436582 | 0.0434065 | 0 |
| 1731801420 | 0.0436075 | -5.5E-5 | -0.13 | 0.0436075 | 0.0436075 | 0.0436075 | 0 |
| 1731715020 | 0.0436629 | 0.0001269 | 0.29 | 0.0435418 | 0.0438114 | 0.0433545 | 0 |
| 1731628620 | 0.043536 | 0.0003915 | 0.91 | 0.04314 | 0.0436515 | 0.0430184 | 0 |
| 1731542220 | 0.0431445 | 0.0003135 | 0.73 | 0.0428305 | 0.0432699 | 0.0427827 | 0 |
| 1731455820 | 0.042831 | -0.000419 | -0.97 | 0.043256 | 0.043289 | 0.0426218 | 0 |
| 1731369420 | 0.0432504 | -0.000243 | -0.56 | 0.0434977 | 0.0435691 | 0.0427492 | 0 |
| 1731283020 | 0.0434935 | 9.1E-5 | 0.21 | 0.043424 | 0.0435243 | 0.0433486 | 0 |
| 1731196620 | 0.043403 | 0 | 0.00 | 0.043403 | 0.043403 | 0.043403 | 0 |
| 1731110220 | 0.043403 | -0.000672 | -1.52 | 0.0440635 | 0.0441055 | 0.0431259 | 0 |
| 1731023820 | 0.044075 | 0.0006564 | 1.51 | 0.0434162 | 0.044236 | 0.0433299 | 0 |
| 1730937420 | 0.0434186 | 0.0006019 | 1.41 | 0.0428141 | 0.0437634 | 0.0419605 | 0 |
| 1730851020 | 0.0428167 | -0.000155 | -0.36 | 0.042974 | 0.0430892 | 0.0424443 | 0 |
| 1730764620 | 0.042972 | -0.000223 | -0.52 | 0.0431815 | 0.0432096 | 0.0428259 | 0 |
| 1730678220 | 0.0431955 | 0.0005716 | 1.34 | 0.0426239 | 0.0432095 | 0.0426239 | 0 |
| 1730591820 | 0.0426239 | -8.2E-5 | -0.19 | 0.0426024 | 0.0427059 | 0.0426024 | 0 |
| 1730505420 | 0.0427059 | -0.00036 | -0.84 | 0.0430565 | 0.0435245 | 0.042576 | 0 |
| 1730419020 | 0.0430663 | 0.0001053 | 0.25 | 0.042963 | 0.0432993 | 0.0428751 | 0 |
| 1730332620 | 0.042961 | -0.000277 | -0.64 | 0.0432403 | 0.0433563 | 0.0428315 | 0 |
| 1730246220 | 0.0432384 | 6.3E-5 | 0.15 | 0.043168 | 0.043559 | 0.043161 | 0 |
| 1730159820 | 0.043175 | -0.000353 | -0.81 | 0.0435315 | 0.0435245 | 0.0430526 | 0 |
| 1730073420 | 0.0435281 | 0.0001627 | 0.38 | 0.0433654 | 0.0435624 | 0.0432837 | 0 |
| 1729986960 | 0.0433654 | 0 | 0.00 | 0.0433654 | 0.0433654 | 0.0433654 | 0 |
| 1729900620 | 0.0433654 | -0.000308 | -0.71 | 0.0436734 | 0.0438033 | 0.0432602 | 0 |
| 1729814220 | 0.0436734 | -1.9E-5 | -0.04 | 0.0436897 | 0.0438867 | 0.0434925 | 0 |
| 1729727820 | 0.0436925 | 0.0003082 | 0.71 | 0.0433835 | 0.0437255 | 0.0431541 | 0 |
| 1729641420 | 0.0433843 | 5.2E-5 | 0.12 | 0.043362 | 0.0437555 | 0.0432757 | 0 |
| 1729555020 | 0.0433325 | -0.000198 | -0.45 | 0.0435305 | 0.0435006 | 0.0430185 | 0 |
| 1729468620 | 0.0435308 | 4.7E-5 | 0.11 | 0.0434839 | 0.043602 | 0.0434839 | 0 |
| 1729382220 | 0.0434839 | 1.2E-5 | 0.03 | 0.0434722 | 0.0434839 | 0.0434722 | 0 |
| 1729295820 | 0.0434722 | -0.000216 | -0.49 | 0.043693 | 0.04407 | 0.043205 | 0 |
| 1729209420 | 0.0436881 | 0.0002256 | 0.52 | 0.0434645 | 0.0437175 | 0.0431695 | 0 |
| 1729123020 | 0.0434625 | -0.0003 | -0.69 | 0.0437605 | 0.0438527 | 0.0432775 | 0 |
| 1729036620 | 0.0437622 | -0.000616 | -1.39 | 0.0444 | 0.0445575 | 0.0436622 | 0 |
| 1728950220 | 0.044378 | -8.8E-5 | -0.20 | 0.044465 | 0.0448012 | 0.0443673 | 0 |
| 1728863820 | 0.0444665 | -1.0E-5 | -0.02 | 0.0443875 | 0.0444876 | 0.0443558 | 0 |
| 1728777420 | 0.0444765 | 0 | 0.00 | 0.0444765 | 0.0444765 | 0.0444765 | 0 |
| 1728691020 | 0.0444765 | 0.000449 | 1.02 | 0.0440425 | 0.0445098 | 0.0438568 | 0 |
| 1728604620 | 0.0440275 | -0.000167 | -0.38 | 0.0441975 | 0.044266 | 0.0436945 | 0 |
| 1728518220 | 0.0441948 | -9.6E-5 | -0.22 | 0.0442793 | 0.04442 | 0.0440894 | 0 |
| 1728431820 | 0.0442904 | 3.0E-6 | 0.01 | 0.0442974 | 0.0445679 | 0.0440754 | 0 |
| 1728345420 | 0.0442875 | -0.000254 | -0.57 | 0.0445334 | 0.0447418 | 0.043961 | 0 |
| 1728259020 | 0.0445413 | 7.1E-5 | 0.16 | 0.0444658 | 0.0446191 | 0.0444658 | 0 |
| 1728172620 | 0.0444704 | 1.2E-5 | 0.03 | 0.0444704 | 0.0444704 | 0.0444586 | 0 |
| 1728086220 | 0.0444586 | 0.0004388 | 1.00 | 0.0440247 | 0.045013 | 0.0438719 | 0 |
| 1727999820 | 0.0440198 | 0.0002584 | 0.59 | 0.043758 | 0.0441985 | 0.043427 | 0 |
| 1727913420 | 0.0437614 | 0.0006494 | 1.51 | 0.0431095 | 0.043947 | 0.0429855 | 0 |
| 1727827020 | 0.043112 | 0.0001542 | 0.36 | 0.042959 | 0.0432705 | 0.042607 | 0 |
| 1727740620 | 0.0429578 | 0.0001388 | 0.32 | 0.0428445 | 0.0431464 | 0.0426445 | 0 |
| 1727654220 | 0.042819 | 0.0001074 | 0.25 | 0.0427458 | 0.0428725 | 0.0426215 | 0 |
| 1727567760 | 0.0427116 | 0 | 0.00 | 0.0427116 | 0.0427116 | 0.0427116 | 0 |
| 1727481360 | 0.0427116 | -0.000423 | -0.98 | 0.0431285 | 0.0433173 | 0.0425424 | 0 |
| 1727395020 | 0.0431342 | -0.000152 | -0.35 | 0.043289 | 0.0435954 | 0.042816 | 0 |
| 1727308620 | 0.0432865 | -0.000266 | -0.61 | 0.0435575 | 0.0438887 | 0.0431325 | 0 |
| 1727222220 | 0.0435525 | -5.8E-5 | -0.13 | 0.0436121 | 0.0439655 | 0.0435461 | 0 |
| 1727135820 | 0.0436108 | -0.000284 | -0.65 | 0.04391 | 0.0440355 | 0.0434593 | 0 |
| 1727049420 | 0.0438945 | 0.0001032 | 0.24 | 0.0438094 | 0.0439007 | 0.0437655 | 0 |
| 1726963020 | 0.0437913 | -1.6E-5 | -0.04 | 0.0438094 | 0.0438094 | 0.0437913 | 0 |
| 1726876620 | 0.0438068 | -9.8E-5 | -0.22 | 0.0438995 | 0.0440371 | 0.0435013 | 0 |
| 1726790220 | 0.0439052 | -0.000123 | -0.28 | 0.0440585 | 0.0442523 | 0.0437209 | 0 |
| 1726703820 | 0.0440279 | -0.000233 | -0.53 | 0.044258 | 0.0442873 | 0.0435624 | 0 |
| 1726617420 | 0.0442605 | 0.0003178 | 0.72 | 0.0439465 | 0.0444021 | 0.0435303 | 0 |
| 1726531020 | 0.0439427 | -0.000301 | -0.68 | 0.0442675 | 0.044142 | 0.0435557 | 0 |
| 1726444620 | 0.0442435 | 4.7E-5 | 0.11 | 0.044195 | 0.044282 | 0.0440108 | 0 |
| 1726358220 | 0.0441967 | 0 | 0.00 | 0.0441967 | 0.0441967 | 0.0441967 | 0 |
| 1726271820 | 0.0441967 | 0.0006898 | 1.59 | 0.043504 | 0.0442369 | 0.0433124 | 0 |
| 1726185420 | 0.0435069 | 0.0004669 | 1.08 | 0.0430421 | 0.043738 | 0.0429855 | 0 |
| 1726099020 | 0.04304 | 0.0008948 | 2.12 | 0.042134 | 0.0430977 | 0.041824 | 0 |
| 1726012620 | 0.0421452 | -0.000546 | -1.28 | 0.042699 | 0.0426891 | 0.042069 | 0 |
| 1725926220 | 0.042691 | 0.0003955 | 0.94 | 0.0422878 | 0.0428488 | 0.0423115 | 0 |
| 1725839820 | 0.0422955 | 0.0001335 | 0.32 | 0.0421636 | 0.042379 | 0.0421505 | 0 |
| 1725753420 | 0.042162 | 0 | 0.00 | 0.042162 | 0.0421636 | 0.042162 | 0 |
| 1725667020 | 0.042162 | -0.000264 | -0.62 | 0.0424244 | 0.0428325 | 0.0418533 | 0 |
| 1725580620 | 0.042426 | 9.0E-6 | 0.02 | 0.0423963 | 0.0426695 | 0.041863 | 0 |
| 1725494220 | 0.0424174 | -0.000505 | -1.18 | 0.0429262 | 0.0431179 | 0.0423557 | 0 |
| 1725407820 | 0.0429225 | 3.4E-5 | 0.08 | 0.0428922 | 0.043268 | 0.0424523 | 0 |
| 1725321420 | 0.0428889 | -0.000197 | -0.46 | 0.0431469 | 0.043404 | 0.0428852 | 0 |
| 1725235020 | 0.0430863 | 0 | 0.00 | 0.0430863 | 0.0430863 | 0.0430863 | 0 |
| 1725148620 | 0.0430863 | 0 | 0.00 | 0.0430863 | 0.0430863 | 0.0430863 | 0 |
| 1725062220 | 0.0430863 | 0.0004003 | 0.94 | 0.0426783 | 0.0433545 | 0.0426604 | 0 |
| 1724975820 | 0.042686 | -9.2E-5 | -0.22 | 0.0427925 | 0.043202 | 0.0425254 | 0 |
| 1724889420 | 0.0427784 | 0.0002387 | 0.56 | 0.0425388 | 0.0434782 | 0.0426772 | 0 |
| 1724803020 | 0.0425397 | -0.001151 | -2.63 | 0.0436885 | 0.043832 | 0.0424908 | 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
