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 | -0.0076 | -0.82736847835 | 0.918575 | 0.91929 | 0.90989 | 0 | 0 | FX |
| 4 | -0.017725 | -1.90858188866 | 0.9287 | 0.92922 | 0.90989 | 0 | 0 | FX |
| 12 | -0.023825 | -2.54867351305 | 0.9348 | 0.937285 | 0.90989 | 0 | 0 | FX |
| 26 | 0.008455 | 0.936821344679 | 0.90252 | 0.93902 | 0.8951617 | 0 | 0 | FX |
| 52 | 0.012495 | 1.39068204078 | 0.89848 | 0.93902 | 0.8868099 | 0 | 0 | FX |
| 156 | 0.0028051 | 0.30887392326 | 0.9081699 | 0.9561892 | 0.8712165 | 0 | 0 | FX |
| 260 | -0.0269 | -2.86818605891 | 0.937875 | 0.9728 | 0.8712165 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752623820 | 0.913215 | 0.000745 | 0.08 | 0.912415 | 0.913885 | 0.91208 | 0 |
| 1752537420 | 0.91247 | -0.00087 | -0.10 | 0.91335 | 0.912815 | 0.911305 | 0 |
| 1752451020 | 0.91334 | -0.001363 | -0.15 | 0.9147031 | 0.9164768 | 0.9116575 | 0 |
| 1752364620 | 0.9147031 | 0 | 0.00 | 0.9147031 | 0.9147031 | 0.9133141 | 0 |
| 1752278220 | 0.9147031 | -0.001522 | -0.17 | 0.91624 | 0.914945 | 0.91288 | 0 |
| 1752191820 | 0.916225 | -0.001405 | -0.15 | 0.91787 | 0.91842 | 0.915293 | 0 |
| 1752105420 | 0.91763 | -0.00088 | -0.10 | 0.918595 | 0.91929 | 0.917 | 0 |
| 1752019020 | 0.91851 | -0.00482 | -0.52 | 0.9233 | 0.92364 | 0.91797 | 0 |
| 1751932620 | 0.92333 | -0.000185 | -0.02 | 0.923605 | 0.92474 | 0.922075 | 0 |
| 1751846220 | 0.923515 | -0.001549 | -0.17 | 0.9250643 | 0.925185 | 0.92283 | 0 |
| 1751759820 | 0.9250643 | 0 | 0.00 | 0.9250643 | 0.9250643 | 0.9244467 | 0 |
| 1751673420 | 0.9250643 | 0.0008693 | 0.09 | 0.924215 | 0.9260862 | 0.923636 | 0 |
| 1751587020 | 0.924195 | -0.000725 | -0.08 | 0.92502 | 0.924355 | 0.921965 | 0 |
| 1751500620 | 0.92492 | -0.00219 | -0.24 | 0.926985 | 0.927615 | 0.9233712 | 0 |
| 1751414220 | 0.92711 | 0.0008 | 0.09 | 0.9262 | 0.928905 | 0.92597 | 0 |
| 1751327820 | 0.92631 | -0.00181 | -0.20 | 0.92806 | 0.92922 | 0.9231017 | 0 |
| 1751241420 | 0.92812 | 0.0016487 | 0.18 | 0.9264713 | 0.929029 | 0.9248583 | 0 |
| 1751155020 | 0.9264713 | -0.000775 | -0.08 | 0.9272464 | 0.9272464 | 0.9264713 | 0 |
| 1751068620 | 0.9272464 | 0.0018464 | 0.20 | 0.92562 | 0.92827 | 0.92596 | 0 |
| 1750982220 | 0.9254 | -0.00296 | -0.32 | 0.928265 | 0.9281 | 0.9197802 | 0 |
| 1750895820 | 0.92836 | 0.00279 | 0.30 | 0.92549 | 0.92837 | 0.92608 | 0 |
| 1750809420 | 0.92557 | 0.000185 | 0.02 | 0.925325 | 0.927075 | 0.9230828 | 0 |
| 1750723020 | 0.925385 | 0.000585 | 0.06 | 0.924885 | 0.9257 | 0.92131 | 0 |
| 1750636620 | 0.9248 | 0.0020099 | 0.22 | 0.9227901 | 0.92905 | 0.9197866 | 0 |
| 1750550220 | 0.9227901 | 0 | 0.00 | 0.9227901 | 0.9227901 | 0.9197866 | 0 |
| 1750463820 | 0.9227901 | -0.002305 | -0.25 | 0.92515 | 0.925955 | 0.9226307 | 0 |
| 1750377420 | 0.925095 | -0.00144 | -0.16 | 0.92647 | 0.9276329 | 0.922795 | 0 |
| 1750291020 | 0.926535 | -0.002315 | -0.25 | 0.928705 | 0.92834 | 0.9248189 | 0 |
| 1750204620 | 0.92885 | -0.00047 | -0.05 | 0.92942 | 0.93139 | 0.92755 | 0 |
| 1750118220 | 0.92932 | 0.00291 | 0.31 | 0.92705 | 0.9294077 | 0.92636 | 0 |
| 1750031820 | 0.92641 | 0 | 0.00 | 0.92641 | 0.92641 | 0.92641 | 0 |
| 1749945420 | 0.92641 | 0 | 0.00 | 0.92641 | 0.92641 | 0.92641 | 0 |
| 1749859020 | 0.92641 | -0.0026 | -0.28 | 0.929295 | 0.92973 | 0.92641 | 0 |
| 1749772620 | 0.92901 | 0.00174 | 0.19 | 0.92738 | 0.9298709 | 0.926875 | 0 |
| 1749686220 | 0.92727 | -0.00088 | -0.09 | 0.92814 | 0.92777 | 0.92553 | 0 |
| 1749599820 | 0.92815 | -0.00011 | -0.01 | 0.928265 | 0.92928 | 0.92631 | 0 |
| 1749513420 | 0.92826 | 0.00151 | 0.16 | 0.92668 | 0.9288222 | 0.926245 | 0 |
| 1749427020 | 0.92675 | 0.0006347 | 0.07 | 0.9261153 | 0.9278557 | 0.9255273 | 0 |
| 1749340620 | 0.9261153 | 0 | 0.00 | 0.9261153 | 0.9278557 | 0.9261153 | 0 |
| 1749254220 | 0.9261153 | -0.001915 | -0.21 | 0.927965 | 0.9306464 | 0.9261153 | 0 |
| 1749167820 | 0.92803 | -0.00053 | -0.06 | 0.92856 | 0.93021 | 0.92682 | 0 |
| 1749081420 | 0.92856 | -0.00026 | -0.03 | 0.928995 | 0.92943 | 0.92687 | 0 |
| 1748995020 | 0.92882 | -0.0018 | -0.19 | 0.93067 | 0.93052 | 0.9272377 | 0 |
| 1748908620 | 0.93062 | 0.00361 | 0.39 | 0.927135 | 0.93067 | 0.927305 | 0 |
| 1748822220 | 0.92701 | 0.0010219 | 0.11 | 0.9259881 | 0.92898 | 0.9252243 | 0 |
| 1748735820 | 0.9259881 | 0 | 0.00 | 0.9259881 | 0.9259881 | 0.9259881 | 0 |
| 1748649420 | 0.9259881 | -0.001442 | -0.16 | 0.927405 | 0.92933 | 0.9240317 | 0 |
| 1748563020 | 0.92743 | -2.5E-5 | -0.00 | 0.92737 | 0.92948 | 0.923845 | 0 |
| 1748476620 | 0.927455 | 0.00493 | 0.53 | 0.92252 | 0.929165 | 0.92459 | 0 |
| 1748390220 | 0.922525 | -0.00235 | -0.25 | 0.925015 | 0.92623 | 0.92198 | 0 |
| 1748303820 | 0.924875 | 0.00331 | 0.36 | 0.92155 | 0.9258394 | 0.922545 | 0 |
| 1748217420 | 0.921565 | -0.003193 | -0.35 | 0.9247577 | 0.9247577 | 0.92038 | 0 |
| 1748131020 | 0.9247577 | 0 | 0.00 | 0.9247577 | 0.9247577 | 0.9247577 | 0 |
| 1748044620 | 0.9247577 | 0.0047377 | 0.51 | 0.92018 | 0.9247577 | 0.919345 | 0 |
| 1747958220 | 0.92002 | -0.00223 | -0.24 | 0.922335 | 0.920995 | 0.918795 | 0 |
| 1747871820 | 0.92225 | -0.00021 | -0.02 | 0.92251 | 0.92436 | 0.920125 | 0 |
| 1747785420 | 0.92246 | 0.00381 | 0.41 | 0.91859 | 0.9236 | 0.91829 | 0 |
| 1747699020 | 0.91865 | 0.00015 | 0.02 | 0.91844 | 0.91984 | 0.916675 | 0 |
| 1747612620 | 0.9185 | -5.3E-5 | -0.01 | 0.9185532 | 0.91998 | 0.916085 | 0 |
| 1747526220 | 0.9185532 | 0 | 0.00 | 0.9185532 | 0.9185532 | 0.9185532 | 0 |
| 1747439820 | 0.9185532 | 0.0016782 | 0.18 | 0.91689 | 0.92059 | 0.9160787 | 0 |
| 1747353420 | 0.916875 | -0.00063 | -0.07 | 0.917375 | 0.91799 | 0.91523 | 0 |
| 1747267020 | 0.917505 | 0.000435 | 0.05 | 0.91718 | 0.920035 | 0.91642 | 0 |
| 1747180620 | 0.91707 | -0.002715 | -0.30 | 0.91974 | 0.92008 | 0.916885 | 0 |
| 1747094220 | 0.919785 | -0.001446 | -0.16 | 0.92199 | 0.92203 | 0.9173731 | 0 |
| 1747007820 | 0.9212308 | 0 | 0.00 | 0.9212308 | 0.9212308 | 0.9212308 | 0 |
| 1746921420 | 0.9212308 | 0 | 0.00 | 0.9212308 | 0.9212308 | 0.9212308 | 0 |
| 1746835020 | 0.9212308 | -0.001489 | -0.16 | 0.922785 | 0.92263 | 0.919835 | 0 |
| 1746748620 | 0.92272 | -0.00081 | -0.09 | 0.923415 | 0.925595 | 0.9217139 | 0 |
| 1746662220 | 0.92353 | -0.00086 | -0.09 | 0.92453 | 0.92693 | 0.92332 | 0 |
| 1746575820 | 0.92439 | 0.00182 | 0.20 | 0.922605 | 0.927545 | 0.923125 | 0 |
| 1746489420 | 0.92257 | -0.00082 | -0.09 | 0.92324 | 0.924655 | 0.92126 | 0 |
| 1746403020 | 0.92339 | -0.004474 | -0.48 | 0.9278643 | 0.9278643 | 0.9202348 | 0 |
| 1746316620 | 0.9278643 | 0.0044229 | 0.48 | 0.9234414 | 0.9278643 | 0.9234414 | 0 |
| 1746230220 | 0.9234414 | -0.002409 | -0.26 | 0.9259 | 0.925845 | 0.9218683 | 0 |
| 1746143820 | 0.92585 | -3.0E-5 | -0.00 | 0.926025 | 0.92856 | 0.924955 | 0 |
| 1746057420 | 0.92588 | -0.003785 | -0.41 | 0.92975 | 0.92989 | 0.924975 | 0 |
| 1745971020 | 0.929665 | 0.000785 | 0.08 | 0.92885 | 0.93199 | 0.927655 | 0 |
| 1745884620 | 0.92888 | -0.00341 | -0.37 | 0.93214 | 0.932775 | 0.9285902 | 0 |
| 1745798220 | 0.93229 | 0.0012718 | 0.14 | 0.9310182 | 0.9348384 | 0.9308343 | 0 |
| 1745711820 | 0.9310182 | 0 | 0.00 | 0.9310182 | 0.9310182 | 0.9310182 | 0 |
| 1745625420 | 0.9310182 | -0.004417 | -0.47 | 0.935495 | 0.934515 | 0.9309659 | 0 |
| 1745539020 | 0.935435 | 0.000315 | 0.03 | 0.935075 | 0.937275 | 0.9341 | 0 |
| 1745452620 | 0.93512 | 0.000305 | 0.03 | 0.93483 | 0.93645 | 0.932295 | 0 |
| 1745366220 | 0.934815 | 0.000535 | 0.06 | 0.934395 | 0.938815 | 0.934205 | 0 |
| 1745279820 | 0.93428 | 0.00182 | 0.20 | 0.93254 | 0.9365849 | 0.93375 | 0 |
| 1745193420 | 0.93246 | -0.000398 | -0.04 | 0.9328579 | 0.9378916 | 0.9301196 | 0 |
| 1745107020 | 0.9328579 | 0.0011629 | 0.12 | 0.93498 | 0.935045 | 0.9328579 | 0 |
| 1745020620 | 0.931695 | 0 | 0.00 | 0.931695 | 0.931695 | 0.931695 | 0 |
| 1744934220 | 0.931695 | 0 | 0.00 | 0.931695 | 0.931695 | 0.931695 | 0 |
| 1744847820 | 0.931695 | 0.00154 | 0.17 | 0.930025 | 0.932775 | 0.926575 | 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
