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 | -0.0031286 | -0.380040246415 | 0.8232286 | 0.8275585 | 0.8184 | 0 | 0 | FX |
| 4 | -0.0109458 | -1.31711152382 | 0.8310458 | 0.8376 | 0.8184 | 0 | 0 | FX |
| 12 | -0.0219 | -2.60095011876 | 0.842 | 0.861335 | 0.8184 | 0 | 0 | FX |
| 26 | -0.0118913 | -1.42925773382 | 0.8319913 | 0.861335 | 0.8117627 | 0 | 0 | FX |
| 52 | -0.00897 | -1.08193518038 | 0.82907 | 0.861335 | 0.8042 | 0 | 0 | FX |
| 156 | -0.0667665 | -7.52835967984 | 0.8868665 | 0.88726 | 0.2721303 | 0 | 0 | FX |
| 260 | -0.0326679 | -3.8308078904 | 0.8527679 | 0.9329707 | 0.2721303 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726876620 | 0.8474066 | 0.0015466 | 0.18 | 0.84589 | 0.8487 | 0.84 | 0 |
| 1726790220 | 0.84586 | 0.0008017 | 0.09 | 0.84511 | 0.849 | 0.8439 | 0 |
| 1726703820 | 0.8450583 | 0.0032583 | 0.39 | 0.8417218 | 0.8493179 | 0.8418547 | 0 |
| 1726617420 | 0.8418 | 2.5E-5 | 0.00 | 0.841785 | 0.8436756 | 0.8401 | 0 |
| 1726531020 | 0.841775 | 0.004905 | 0.59 | 0.83694 | 0.8428096 | 0.83769 | 0 |
| 1726444620 | 0.83687 | 0.0004134 | 0.05 | 0.8372044 | 0.84006 | 0.835685 | 0 |
| 1726358220 | 0.8364566 | 0 | 0.00 | 0.8364566 | 0.8364566 | 0.8364566 | 0 |
| 1726271820 | 0.8364566 | -0.003433 | -0.41 | 0.8399 | 0.8401 | 0.8345 | 0 |
| 1726185420 | 0.83989 | 0.0072992 | 0.88 | 0.832745 | 0.8403 | 0.8322 | 0 |
| 1726099020 | 0.8325908 | -0.004509 | -0.54 | 0.83707 | 0.8369 | 0.8316 | 0 |
| 1726012620 | 0.8370999 | 0.004 | 0.48 | 0.8330871 | 0.838 | 0.83326 | 0 |
| 1725926220 | 0.8330999 | -0.003825 | -0.46 | 0.836825 | 0.8371077 | 0.8310999 | 0 |
| 1725839820 | 0.836925 | -0.001603 | -0.19 | 0.8385279 | 0.839385 | 0.8362514 | 0 |
| 1725753420 | 0.8385279 | -6.8E-5 | -0.01 | 0.8385958 | 0.8385958 | 0.8385279 | 0 |
| 1725667020 | 0.8385958 | -0.001629 | -0.19 | 0.840135 | 0.843159 | 0.8359 | 0 |
| 1725580620 | 0.840225 | 0.00449 | 0.54 | 0.83557 | 0.8413268 | 0.837 | 0 |
| 1725494220 | 0.835735 | -0.002241 | -0.27 | 0.837915 | 0.8400908 | 0.8355 | 0 |
| 1725407820 | 0.837976 | -0.002959 | -0.35 | 0.840915 | 0.840665 | 0.83646 | 0 |
| 1725321420 | 0.840935 | -0.002254 | -0.27 | 0.842685 | 0.8508 | 0.8398 | 0 |
| 1725235020 | 0.8431888 | 0 | 0.00 | 0.8431888 | 0.8431888 | 0.8431888 | 0 |
| 1725148620 | 0.8431888 | 0 | 0.00 | 0.8431888 | 0.8431888 | 0.8431888 | 0 |
| 1725062220 | 0.8431888 | -0.001611 | -0.19 | 0.844825 | 0.845 | 0.8411 | 0 |
| 1724975820 | 0.8448 | 0.00292 | 0.35 | 0.842 | 0.8477 | 0.842445 | 0 |
| 1724889420 | 0.84188 | 0.00218 | 0.26 | 0.83949 | 0.8426129 | 0.8381193 | 0 |
| 1724803020 | 0.8397 | 0.003145 | 0.38 | 0.836565 | 0.8414 | 0.8373 | 0 |
| 1724716620 | 0.836555 | -0.004245 | -0.50 | 0.84079 | 0.8403 | 0.8363 | 0 |
| 1724630220 | 0.8408 | -0.002583 | -0.31 | 0.8433825 | 0.8433825 | 0.83835 | 0 |
| 1724543820 | 0.8433825 | 0 | 0.00 | 0.8433825 | 0.8433825 | 0.8433825 | 0 |
| 1724457420 | 0.8433825 | 0.0076575 | 0.92 | 0.835665 | 0.8433825 | 0.83534 | 0 |
| 1724371020 | 0.835725 | -0.00131 | -0.16 | 0.836995 | 0.8375566 | 0.8317098 | 0 |
| 1724284620 | 0.837035 | -0.001265 | -0.15 | 0.83838 | 0.8389627 | 0.8345 | 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
