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 | 0.005249 | 0.0623802294247 | 8.414525 | 8.419774 | 8.414525 | 0 | 0 | FX |
| 4 | 0.023164 | 0.275873239319 | 8.39661 | 8.419774 | 8.39661 | 0 | 0 | FX |
| 12 | 0.072249 | 0.865514029608 | 8.347525 | 8.419774 | 8.347525 | 0 | 0 | FX |
| 26 | 0.174062 | 2.11093960109 | 8.245712 | 8.5666105 | 8.245712 | 0 | 0 | FX |
| 52 | 0.30586 | 3.76957409211 | 8.113914 | 48.25167 | 8.113914 | 0 | 0 | FX |
| 156 | 1.181485 | 16.3227110716 | 7.238289 | 48.25167 | 7.236109 | 0 | 0 | FX |
| 260 | 1.921028 | 29.5599797253 | 6.498746 | 48.25167 | 6.407304 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 8.419774 | 0 | 0.01 | 8.419774 | 8.419774 | 8.419774 | 0 |
| 1743119820 | 8.419055 | 0 | 0.01 | 8.419055 | 8.419055 | 8.419055 | 0 |
| 1743033420 | 8.418335 | 0 | 0.01 | 8.418335 | 8.418335 | 8.418335 | 0 |
| 1742947020 | 8.417615 | 0 | 0.01 | 8.417615 | 8.417615 | 8.417615 | 0 |
| 1742860620 | 8.416843 | 0 | 0.03 | 8.416843 | 8.416843 | 8.414525 | 0 |
| 1742774220 | 8.414525 | 0 | 0.00 | 8.414525 | 8.414525 | 8.414525 | 0 |
| 1742687820 | 8.414525 | 0 | 0.00 | 8.414525 | 8.414525 | 8.414525 | 0 |
| 1742601420 | 8.414525 | 0 | 0.01 | 8.414525 | 8.414525 | 8.414525 | 0 |
| 1742515020 | 8.413753 | 0 | 0.01 | 8.413753 | 8.413753 | 8.413753 | 0 |
| 1742428620 | 8.412981 | 0 | 0.01 | 8.412981 | 8.412981 | 8.412981 | 0 |
| 1742342220 | 8.412209 | 0 | 0.01 | 8.412209 | 8.412209 | 8.412209 | 0 |
| 1742255820 | 8.411437 | 0 | 0.03 | 8.411437 | 8.411437 | 8.411437 | 0 |
| 1742169420 | 8.409121 | 0 | 0.00 | 8.409121 | 8.409121 | 8.409121 | 0 |
| 1742083020 | 8.409121 | 0 | 0.00 | 8.409121 | 8.409121 | 8.409121 | 0 |
| 1741996620 | 8.409121 | 0 | 0.01 | 8.409121 | 8.409121 | 8.409121 | 0 |
| 1741910220 | 8.408349 | 0 | 0.01 | 8.408349 | 8.408349 | 8.408349 | 0 |
| 1741823820 | 8.407577 | 0 | 0.01 | 8.407577 | 8.407577 | 8.407577 | 0 |
| 1741737420 | 8.406806 | 0 | 0.01 | 8.406806 | 8.406806 | 8.406806 | 0 |
| 1741651020 | 8.406034 | 0 | 0.03 | 8.406034 | 8.406034 | 8.406034 | 0 |
| 1741564620 | 8.403206 | 0 | 0.00 | 8.403206 | 8.403206 | 8.403206 | 0 |
| 1741478220 | 8.403206 | 0 | 0.00 | 8.403206 | 8.403206 | 8.403206 | 0 |
| 1741391820 | 8.403206 | 0 | 0.01 | 8.403206 | 8.403206 | 8.403206 | 0 |
| 1741305420 | 8.402263 | 0 | 0.01 | 8.402263 | 8.402263 | 8.402263 | 0 |
| 1741219020 | 8.401321 | 0 | 0.01 | 8.401321 | 8.401321 | 8.401321 | 0 |
| 1741132620 | 8.4003789 | 0 | 0.01 | 8.4003789 | 8.4003789 | 8.4003789 | 0 |
| 1741046220 | 8.399436 | 0 | 0.03 | 8.399436 | 8.399436 | 8.399436 | 0 |
| 1740959820 | 8.39661 | 0 | 0.00 | 8.39661 | 8.39661 | 8.39661 | 0 |
| 1740873420 | 8.39661 | 0 | 0.00 | 8.39661 | 8.39661 | 8.39661 | 0 |
| 1740787020 | 8.39661 | 0 | 0.01 | 8.39661 | 8.39661 | 8.39661 | 0 |
| 1740700620 | 8.395669 | 0 | 0.01 | 8.395669 | 8.395669 | 8.395669 | 0 |
| 1740614220 | 8.394727 | 0 | 0.01 | 8.394727 | 8.394727 | 8.394727 | 0 |
| 1740527820 | 8.393785 | 0 | 0.01 | 8.393785 | 8.393785 | 8.393785 | 0 |
| 1740441420 | 8.39309 | 0 | 0.02 | 8.39309 | 8.39309 | 8.39309 | 0 |
| 1740355020 | 8.391003 | 0 | 0.00 | 8.391003 | 8.391003 | 8.391003 | 0 |
| 1740268620 | 8.391003 | 0 | 0.00 | 8.391003 | 8.391003 | 8.391003 | 0 |
| 1740182220 | 8.391003 | 0 | 0.01 | 8.391003 | 8.391003 | 8.391003 | 0 |
| 1740095820 | 8.3903079 | 0 | 0.01 | 8.3903079 | 8.3903079 | 8.3903079 | 0 |
| 1740009420 | 8.389612 | 0 | 0.01 | 8.389612 | 8.389612 | 8.389612 | 0 |
| 1739923020 | 8.388917 | 0 | 0.01 | 8.388917 | 8.388917 | 8.388917 | 0 |
| 1739836620 | 8.388222 | 0 | 0.02 | 8.388222 | 8.388222 | 8.388222 | 0 |
| 1739750220 | 8.386136 | 0 | 0.00 | 8.386136 | 8.386136 | 8.386136 | 0 |
| 1739663820 | 8.386136 | 0 | 0.00 | 8.386136 | 8.386136 | 8.386136 | 0 |
| 1739577420 | 8.386136 | 0 | 0.01 | 8.386136 | 8.386136 | 8.386136 | 0 |
| 1739491020 | 8.385441 | 0 | 0.01 | 8.385441 | 8.385441 | 8.385441 | 0 |
| 1739404620 | 8.384746 | 0 | 0.01 | 8.384746 | 8.384746 | 8.384746 | 0 |
| 1739318220 | 8.384051 | 0 | 0.01 | 8.384051 | 8.384051 | 8.3833559 | 0 |
| 1739231820 | 8.3833559 | 0 | 0.04 | 8.3833559 | 8.3833559 | 8.3833559 | 0 |
| 1739145420 | 8.38017 | 0 | 0.00 | 8.38017 | 8.38017 | 8.38017 | 0 |
| 1739059020 | 8.38017 | 0 | 0.00 | 8.38017 | 8.38017 | 8.38017 | 0 |
| 1738972620 | 8.38017 | 0 | 0.01 | 8.38017 | 8.38017 | 8.38017 | 0 |
| 1738886220 | 8.379108 | 0 | 0.01 | 8.379108 | 8.379108 | 8.379108 | 0 |
| 1738799820 | 8.378047 | 0 | 0.01 | 8.378047 | 8.378047 | 8.378047 | 0 |
| 1738713420 | 8.376985 | 0 | 0.01 | 8.376985 | 8.376985 | 8.376985 | 0 |
| 1738627020 | 8.375924 | 0 | 0.04 | 8.375924 | 8.375924 | 8.375924 | 0 |
| 1738540620 | 8.372741 | 0 | 0.00 | 8.372741 | 8.372741 | 8.372741 | 0 |
| 1738454220 | 8.372741 | 0 | 0.00 | 8.372741 | 8.372741 | 8.372741 | 0 |
| 1738367820 | 8.372741 | 0 | 0.01 | 8.372741 | 8.372741 | 8.372741 | 0 |
| 1738281420 | 8.37168 | 0 | 0.01 | 8.37168 | 8.37168 | 8.37168 | 0 |
| 1738195020 | 8.370619 | 0 | 0.01 | 8.370619 | 8.370619 | 8.370619 | 0 |
| 1738108620 | 8.369559 | 0 | 0.01 | 8.369559 | 8.369559 | 8.369559 | 0 |
| 1738022220 | 8.368498 | 0 | 0.03 | 8.368498 | 8.368498 | 8.368498 | 0 |
| 1737935820 | 8.366152 | 0 | 0.00 | 8.366152 | 8.366152 | 8.366152 | 0 |
| 1737849420 | 8.366152 | 0 | 0.00 | 8.366152 | 8.366152 | 8.366152 | 0 |
| 1737763020 | 8.366152 | 0 | 0.00 | 8.366152 | 8.366152 | 8.366152 | 0 |
| 1737676620 | 8.365925 | 0 | 0.00 | 8.365925 | 8.365925 | 8.365925 | 0 |
| 1737590220 | 8.365699 | 0 | 0.00 | 8.365699 | 8.365699 | 8.365699 | 0 |
| 1737503820 | 8.365472 | 0 | 0.00 | 8.365472 | 8.365472 | 8.365472 | 0 |
| 1737417420 | 8.365246 | 0 | 0.01 | 8.365246 | 8.365246 | 8.365246 | 0 |
| 1737331020 | 8.3645669 | 0 | 0.00 | 8.3645669 | 8.3645669 | 8.3645669 | 0 |
| 1737244620 | 8.3645669 | 0 | 0.00 | 8.3645669 | 8.3645669 | 8.3645669 | 0 |
| 1737158220 | 8.3645669 | 0 | 0.00 | 8.3645669 | 8.3645669 | 8.3645669 | 0 |
| 1737071820 | 8.36434 | 0 | 0.00 | 8.36434 | 8.36434 | 8.36434 | 0 |
| 1736985420 | 8.364114 | 0 | 0.00 | 8.364114 | 8.364114 | 8.364114 | 0 |
| 1736899020 | 8.363888 | 0 | 0.00 | 8.363888 | 8.363888 | 8.363888 | 0 |
| 1736812620 | 8.363661 | 0 | 0.01 | 8.363661 | 8.363661 | 8.363661 | 0 |
| 1736726220 | 8.362982 | 0 | 0.00 | 8.362982 | 8.362982 | 8.362982 | 0 |
| 1736639820 | 8.362982 | 0 | 0.00 | 8.362982 | 8.362982 | 8.362982 | 0 |
| 1736553420 | 8.362982 | 0 | 0.03 | 8.362982 | 8.362982 | 8.362982 | 0 |
| 1736467020 | 8.360772 | 0 | 0.03 | 8.360772 | 8.360772 | 8.360772 | 0 |
| 1736380620 | 8.358563 | 0 | 0.03 | 8.358563 | 8.358563 | 8.358563 | 0 |
| 1736294220 | 8.356354 | 0 | 0.03 | 8.356354 | 8.356354 | 8.356354 | 0 |
| 1736207820 | 8.354146 | 0.01 | 0.08 | 8.354146 | 8.354146 | 8.354146 | 0 |
| 1736121420 | 8.3475249 | 0 | 0.00 | 8.3475249 | 8.3475249 | 8.3475249 | 0 |
| 1736035020 | 8.3475249 | 0 | 0.00 | 8.3475249 | 8.3475249 | 8.3475249 | 0 |
| 1735948620 | 8.3475249 | 0 | 0.03 | 8.3475249 | 8.3475249 | 8.3475249 | 0 |
| 1735862220 | 8.345319 | 0 | 0.03 | 8.345319 | 8.345319 | 8.345319 | 0 |
| 1735775820 | 8.343113 | 0 | 0.05 | 8.343113 | 8.343113 | 8.343113 | 0 |
| 1735689420 | 8.338704 | 0 | 0.00 | 8.338704 | 8.338704 | 8.338704 | 0 |
| 1735603020 | 8.338704 | 0.01 | 0.08 | 8.338704 | 8.338704 | 8.338704 | 0 |
| 1735516620 | 8.332095 | 0 | 0.00 | 8.332095 | 8.332095 | 8.332095 | 0 |
| 1735430220 | 8.332095 | 0 | 0.00 | 8.332095 | 8.332095 | 8.332095 | 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
