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 | -0.0083345 | -1.01596743151 | 0.8203511 | 0.8253 | 0.809 | 0 | 0 | FX |
| 4 | -0.0047682 | -0.583776779392 | 0.8167848 | 6.2323985 | 0.809 | 0 | 0 | FX |
| 12 | -0.0455085 | -5.30695836192 | 0.8575251 | 6.2323985 | 0.809 | 0 | 0 | FX |
| 26 | -0.0261261 | -3.11714222411 | 0.8381427 | 6.2323985 | 0.809 | 0 | 0 | FX |
| 52 | -0.0241834 | -2.89205931595 | 0.8362 | 6.2323985 | 0.8042 | 0 | 0 | FX |
| 156 | -0.0622284 | -7.11795892456 | 0.874245 | 6.2323985 | 0.745693 | 0 | 0 | FX |
| 260 | -0.0557283 | -6.42219850557 | 0.8677449 | 6.2323985 | 0.745693 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 0.8120166 | -0.000215 | -0.03 | 0.812232 | 0.812232 | 0.8120166 | 0 |
| 1734739020 | 0.812232 | 0.001772 | 0.22 | 0.8103148 | 0.8137 | 0.809 | 0 |
| 1734652620 | 0.81046 | -0.00169 | -0.21 | 0.8124 | 0.8149 | 0.8098999 | 0 |
| 1734566220 | 0.81215 | -0.011765 | -1.43 | 0.823955 | 0.8234084 | 0.81133 | 0 |
| 1734479820 | 0.8239149 | -0.000475 | -0.06 | 0.824445 | 0.8253 | 0.8214 | 0 |
| 1734393420 | 0.82439 | 0.0040389 | 0.49 | 0.8209134 | 0.8247 | 0.8206 | 0 |
| 1734307020 | 0.8203511 | 0 | 0.00 | 0.8203511 | 0.8203511 | 0.8203511 | 0 |
| 1734220620 | 0.8203511 | 0 | 0.00 | 0.8203511 | 0.8203511 | 0.8203511 | 0 |
| 1734134220 | 0.8203511 | -0.000149 | -0.02 | 0.8204 | 0.8217 | 0.8189 | 0 |
| 1734047820 | 0.8205 | 0.00074 | 0.09 | 0.8195854 | 0.8250999 | 0.818975 | 0 |
| 1733961420 | 0.81976 | -0.002725 | -0.33 | 0.82235 | 0.82209 | 0.8170508 | 0 |
| 1733875020 | 0.822485 | -0.008015 | -0.97 | 0.8303768 | 0.8274234 | 0.8205 | 0 |
| 1733788620 | 0.8305 | 0.004415 | 0.53 | 0.8258896 | 0.8318 | 0.8224 | 0 |
| 1733702220 | 0.826085 | 0.0004696 | 0.06 | 0.8256154 | 0.82856 | 0.8255903 | 0 |
| 1733615820 | 0.8256154 | 0 | 0.00 | 0.8256154 | 0.8259694 | 0.8256154 | 0 |
| 1733529420 | 0.8256154 | 0.0007912 | 0.10 | 0.82481 | 0.8273781 | 0.8204 | 0 |
| 1733443020 | 0.8248242 | 0.0006393 | 0.08 | 0.82423 | 0.8268 | 0.8228 | 0 |
| 1733356620 | 0.8241849 | -0.003178 | -0.38 | 0.8273417 | 0.8256781 | 0.8198 | 0 |
| 1733270220 | 0.8273624 | 0.001012 | 0.12 | 0.82658 | 0.8282 | 0.8252 | 0 |
| 1733183820 | 0.8263504 | -0.001265 | -0.15 | 0.8276599 | 0.8326 | 0.8249 | 0 |
| 1733097420 | 0.827615 | -0.000944 | -0.11 | 0.8301705 | 0.8301705 | 0.82595 | 0 |
| 1733011020 | 0.8285591 | 0.0108591 | 1.33 | 0.8285591 | 0.8301705 | 0.8285591 | 0 |
| 1732924620 | 0.8177 | -0.00819 | -0.99 | 0.8259493 | 0.8314 | 0.8177 | 0 |
| 1732838220 | 0.82589 | -0.000875 | -0.11 | 0.8266599 | 0.827 | 0.824 | 0 |
| 1732751820 | 0.826765 | 0.006495 | 0.79 | 0.82021 | 0.8300999 | 0.8248037 | 0 |
| 1732665420 | 0.82027 | 0.0008721 | 0.11 | 0.819068 | 0.8264 | 0.818585 | 0 |
| 1732579020 | 0.8193979 | 0.0008121 | 0.10 | 0.81666 | 0.81974 | 0.8154 | 0 |
| 1732492620 | 0.8185858 | 0 | 0.00 | 0.8185858 | 0.8185858 | 0.8185858 | 0 |
| 1732406220 | 0.8185858 | 0 | 0.00 | 0.8185858 | 0.8185858 | 0.8185858 | 0 |
| 1732319820 | 0.8185858 | -0.000209 | -0.03 | 0.8191 | 0.8188 | 0.813509 | 0 |
| 1732233420 | 0.818795 | -0.002505 | -0.31 | 0.82137 | 0.8211 | 0.816815 | 0 |
| 1732147020 | 0.8213 | -0.00456 | -0.55 | 0.8260421 | 0.825 | 0.820665 | 0 |
| 1732060620 | 0.82586 | -6.5E-5 | -0.01 | 0.8260347 | 0.8269 | 0.8241 | 0 |
| 1731974220 | 0.825925 | 6.0E-5 | 0.01 | 0.82602 | 0.8264912 | 0.8224624 | 0 |
| 1731887820 | 0.825865 | -0.0008 | -0.10 | 0.8266651 | 0.8275585 | 0.825155 | 0 |
| 1731801420 | 0.8266651 | 0.0007651 | 0.09 | 0.8266651 | 0.8267004 | 0.8266651 | 0 |
| 1731715020 | 0.8259 | 0.0035951 | 0.44 | 0.8223543 | 0.8273092 | 0.82329 | 0 |
| 1731628620 | 0.8223049 | -0.000785 | -0.10 | 0.8232286 | 0.8255 | 0.8199 | 0 |
| 1731542220 | 0.82309 | -0.00287 | -0.35 | 0.825935 | 0.8289 | 0.8222 | 0 |
| 1731455820 | 0.82596 | -0.004995 | -0.60 | 0.8310048 | 0.8313 | 0.8244 | 0 |
| 1731369420 | 0.830955 | 0.00121 | 0.15 | 0.82964 | 0.8322271 | 0.829363 | 0 |
| 1731283020 | 0.829745 | -0.000155 | -0.02 | 0.8298905 | 0.8317802 | 0.82591 | 0 |
| 1731196620 | 0.8299 | 0 | 0.00 | 0.8299 | 0.8299 | 0.8299 | 0 |
| 1731110220 | 0.8299 | -0.005165 | -0.62 | 0.83508 | 0.8350522 | 0.8280999 | 0 |
| 1731023820 | 0.8350649 | 0.0069149 | 0.83 | 0.82822 | 0.8369 | 0.830945 | 0 |
| 1730937420 | 0.82815 | -0.003868 | -0.46 | 0.831995 | 0.8304662 | 0.82393 | 0 |
| 1730851020 | 0.8320183 | 0.0015183 | 0.18 | 0.83033 | 0.8335009 | 0.8290999 | 0 |
| 1730764620 | 0.8305 | -0.002833 | -0.34 | 0.83352 | 0.8376 | 0.8283 | 0 |
| 1730678220 | 0.8333328 | 0.000381 | 0.05 | 0.8329518 | 0.8363 | 0.83078 | 0 |
| 1730591820 | 0.8329518 | -7.0E-5 | -0.01 | 0.8330216 | 0.8330217 | 0.8329518 | 0 |
| 1730505420 | 0.8330216 | 0.0010216 | 0.12 | 0.8320371 | 0.8363018 | 0.8308 | 0 |
| 1730419020 | 0.832 | 0.00159 | 0.19 | 0.8305592 | 0.8333784 | 0.8265 | 0 |
| 1730332620 | 0.83041 | -0.000285 | -0.03 | 0.83077 | 0.8346358 | 0.82896 | 0 |
| 1730246220 | 0.830695 | -0.000795 | -0.10 | 0.83175 | 0.8316106 | 0.8282 | 0 |
| 1730159820 | 0.8314899 | 0.0006583 | 0.08 | 0.830765 | 0.8328565 | 0.8282621 | 0 |
| 1730073420 | 0.8308316 | 0.0005465 | 0.07 | 0.8302851 | 0.833005 | 0.827105 | 0 |
| 1729986960 | 0.8302851 | 0 | 0.00 | 0.8302851 | 0.8302851 | 0.8302851 | 0 |
| 1729900620 | 0.8302851 | -0.00195 | -0.23 | 0.832131 | 0.8331229 | 0.8289 | 0 |
| 1729814220 | 0.8322349 | 0.0011799 | 0.14 | 0.8310457 | 0.8344 | 0.831025 | 0 |
| 1729727820 | 0.831055 | -0.004235 | -0.51 | 0.835105 | 0.8354 | 0.8294 | 0 |
| 1729641420 | 0.83529 | 0.002075 | 0.25 | 0.8332209 | 0.8381 | 0.8346 | 0 |
| 1729555020 | 0.833215 | -0.00532 | -0.63 | 0.8385356 | 0.8399219 | 0.833 | 0 |
| 1729468620 | 0.838535 | -9.1E-5 | -0.01 | 0.8386259 | 0.83891 | 0.83687 | 0 |
| 1729382220 | 0.8386259 | 0.0006216 | 0.07 | 0.8380043 | 0.8386259 | 0.8380043 | 0 |
| 1729295820 | 0.8380043 | 0.001953 | 0.23 | 0.83609 | 0.8387 | 0.8357192 | 0 |
| 1729209420 | 0.8360513 | 0.0025513 | 0.31 | 0.83337 | 0.837 | 0.83323 | 0 |
| 1729123020 | 0.8335 | -0.001076 | -0.13 | 0.83409 | 0.8379 | 0.8324 | 0 |
| 1729036620 | 0.8345762 | -0.005924 | -0.70 | 0.84064 | 0.8436 | 0.8344 | 0 |
| 1728950220 | 0.8405 | 0.00101 | 0.12 | 0.839465 | 0.8413 | 0.8375 | 0 |
| 1728863820 | 0.83949 | -0.001811 | -0.22 | 0.8413009 | 0.8413009 | 0.83653 | 0 |
| 1728777420 | 0.8413009 | 0 | 0.00 | 0.8413009 | 0.8413009 | 0.8413009 | 0 |
| 1728691020 | 0.8413009 | 0.0035259 | 0.42 | 0.8378959 | 0.8422 | 0.8360224 | 0 |
| 1728604620 | 0.837775 | 0.005535 | 0.67 | 0.8319204 | 0.8381 | 0.8331207 | 0 |
| 1728518220 | 0.83224 | -0.00486 | -0.58 | 0.837075 | 0.834055 | 0.8288 | 0 |
| 1728431820 | 0.8371 | 0.0025 | 0.30 | 0.834816 | 0.8386 | 0.83378 | 0 |
| 1728345420 | 0.8346 | -0.00196 | -0.23 | 0.83635 | 0.837844 | 0.8329 | 0 |
| 1728259020 | 0.83656 | -0.000128 | -0.02 | 0.8366883 | 0.8381461 | 0.83551 | 0 |
| 1728172620 | 0.8366883 | 0 | 0.00 | 0.8366883 | 0.8366883 | 0.8366883 | 0 |
| 1728086220 | 0.8366883 | -0.005712 | -0.68 | 0.84239 | 0.8423 | 0.834825 | 0 |
| 1727999820 | 0.8424 | -0.00315 | -0.37 | 0.8452559 | 0.8445 | 0.84088 | 0 |
| 1727913420 | 0.84555 | -0.00225 | -0.27 | 0.8478 | 0.8509 | 0.8442 | 0 |
| 1727827020 | 0.8478 | -0.010475 | -1.22 | 0.8581856 | 0.8573402 | 0.8467353 | 0 |
| 1727740620 | 0.858275 | 0.0005018 | 0.06 | 0.858 | 0.861335 | 0.8577 | 0 |
| 1727654220 | 0.8577732 | 0.0002481 | 0.03 | 0.8575251 | 0.858815 | 0.85583 | 0 |
| 1727567760 | 0.8575251 | 0 | 0.00 | 0.8575251 | 0.8575251 | 0.8575251 | 0 |
| 1727481360 | 0.8575251 | 0.0042551 | 0.50 | 0.8530034 | 0.8586215 | 0.84965 | 0 |
| 1727395020 | 0.85327 | 0.00969 | 1.15 | 0.843605 | 0.8539355 | 0.84359 | 0 |
| 1727308620 | 0.84358 | -0.00891 | -1.05 | 0.85255 | 0.8511 | 0.843555 | 0 |
| 1727222220 | 0.85249 | 0.00461 | 0.54 | 0.8479397 | 0.8530196 | 0.8463 | 0 |
| 1727135820 | 0.84788 | 0.0020224 | 0.24 | 0.84585 | 0.8491 | 0.8453549 | 0 |
| 1727049420 | 0.8458576 | -0.001549 | -0.18 | 0.8474066 | 0.8474066 | 0.8444377 | 0 |
| 1726963020 | 0.8474066 | 0 | 0.00 | 0.8474066 | 0.8474066 | 0.8474066 | 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
