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 | 0.000355 | 0.0688171209243 | 0.51586 | 0.5188 | 0.5135 | 0 | 0 | FX |
| 4 | -0.00022 | -0.0425997463379 | 0.516435 | 0.5188 | 0.5073 | 0 | 0 | FX |
| 12 | 0.0072415 | 1.42276562532 | 0.5089735 | 0.5252 | 0.49795 | 0 | 0 | FX |
| 26 | -0.00821 | -1.56552414549 | 0.524425 | 0.5385 | 0.49795 | 0 | 0 | FX |
| 52 | -0.02721 | -5.00713069881 | 0.543425 | 0.5626 | 0.494095 | 0 | 0 | FX |
| 156 | -0.097105 | -15.8326811452 | 0.61332 | 3.62455 | 0.0002385 | 0 | 0 | FX |
| 260 | -0.1048209 | -16.8783962409 | 0.6210359 | 3.62455 | 0.0002385 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740182220 | 0.516215 | -0.001435 | -0.28 | 0.5178 | 0.5183 | 0.5144 | 0 |
| 1740095820 | 0.51765 | 0.00195 | 0.38 | 0.51569 | 0.5188 | 0.516 | 0 |
| 1740009420 | 0.5157 | 0.0004 | 0.08 | 0.51546 | 0.5185999 | 0.514975 | 0 |
| 1739923020 | 0.5153 | -0.00101 | -0.20 | 0.51631 | 0.51596 | 0.5135 | 0 |
| 1739836620 | 0.51631 | 0.0006064 | 0.12 | 0.51586 | 0.5174 | 0.5155 | 0 |
| 1739750220 | 0.5157036 | 0 | 0.00 | 0.5157036 | 0.5157036 | 0.5157036 | 0 |
| 1739663820 | 0.5157036 | 0 | 0.00 | 0.5157036 | 0.5157036 | 0.5157036 | 0 |
| 1739577420 | 0.5157036 | 0.0026986 | 0.53 | 0.51305 | 0.5162 | 0.51366 | 0 |
| 1739491020 | 0.513005 | -0.002255 | -0.44 | 0.515335 | 0.5161 | 0.509905 | 0 |
| 1739404620 | 0.51526 | -0.0014 | -0.27 | 0.51663 | 0.516765 | 0.5122 | 0 |
| 1739318220 | 0.51666 | 0.003185 | 0.62 | 0.513535 | 0.5173 | 0.5142 | 0 |
| 1739231820 | 0.513475 | -0.001533 | -0.30 | 0.51429 | 0.516 | 0.5131 | 0 |
| 1739145420 | 0.515008 | 0 | 0.00 | 0.515008 | 0.515008 | 0.515008 | 0 |
| 1739059020 | 0.515008 | 0 | 0.00 | 0.515008 | 0.515008 | 0.515008 | 0 |
| 1738972620 | 0.515008 | 0.001418 | 0.28 | 0.51365 | 0.515925 | 0.5135 | 0 |
| 1738886220 | 0.51359 | 0.00084 | 0.16 | 0.512785 | 0.5141 | 0.511 | 0 |
| 1738799820 | 0.51275 | 0.001405 | 0.27 | 0.51142 | 0.514 | 0.51136 | 0 |
| 1738713420 | 0.511345 | -0.001585 | -0.31 | 0.5130749 | 0.512125 | 0.50936 | 0 |
| 1738627020 | 0.51293 | 0.003155 | 0.62 | 0.50971 | 0.5135158 | 0.5073 | 0 |
| 1738540620 | 0.509775 | -0.004045 | -0.79 | 0.5144297 | 0.51556 | 0.509595 | 0 |
| 1738454220 | 0.51382 | 0 | 0.00 | 0.51382 | 0.51382 | 0.51382 | 0 |
| 1738367820 | 0.51382 | 0.00112 | 0.22 | 0.51253 | 0.5159 | 0.513 | 0 |
| 1738281420 | 0.5127 | -0.00071 | -0.14 | 0.51349 | 0.5143 | 0.5113 | 0 |
| 1738195020 | 0.51341 | 0.00118 | 0.23 | 0.51219 | 0.5135999 | 0.5114 | 0 |
| 1738108620 | 0.51223 | -0.00019 | -0.04 | 0.5123299 | 0.5135 | 0.5114 | 0 |
| 1738022220 | 0.51242 | 0.0001905 | 0.04 | 0.516435 | 0.5161 | 0.511 | 0 |
| 1737935820 | 0.5122295 | 0 | 0.00 | 0.5122295 | 0.5122295 | 0.5122295 | 0 |
| 1737849420 | 0.5122295 | 0 | 0.00 | 0.5122295 | 0.5122295 | 0.5122295 | 0 |
| 1737763020 | 0.5122295 | -0.002811 | -0.55 | 0.51487 | 0.518 | 0.5098828 | 0 |
| 1737676620 | 0.51504 | 0.00182 | 0.35 | 0.513315 | 0.516 | 0.512665 | 0 |
| 1737590220 | 0.51322 | -1.0E-5 | -0.00 | 0.513375 | 0.5145 | 0.5115 | 0 |
| 1737503820 | 0.51323 | -0.001565 | -0.30 | 0.514795 | 0.5148 | 0.5093 | 0 |
| 1737417420 | 0.514795 | 0.00379 | 0.74 | 0.511175 | 0.5157 | 0.5112 | 0 |
| 1737331020 | 0.511005 | 0.0001995 | 0.04 | 0.5108055 | 0.51145 | 0.5100369 | 0 |
| 1737244620 | 0.5108055 | 0.0005551 | 0.11 | 0.5100652 | 0.5108055 | 0.5100652 | 0 |
| 1737158220 | 0.5102504 | -0.000715 | -0.14 | 0.510905 | 0.5147 | 0.508615 | 0 |
| 1737071820 | 0.510965 | -0.00239 | -0.47 | 0.513315 | 0.5124 | 0.5068 | 0 |
| 1736985420 | 0.513355 | 0.002145 | 0.42 | 0.5112449 | 0.51504 | 0.51049 | 0 |
| 1736899020 | 0.51121 | -0.001965 | -0.38 | 0.51308 | 0.5148 | 0.5106 | 0 |
| 1736812620 | 0.513175 | 0.003045 | 0.60 | 0.51014 | 0.51412 | 0.5081 | 0 |
| 1736726220 | 0.51013 | 0.0011036 | 0.22 | 0.5090264 | 0.510675 | 0.508745 | 0 |
| 1736639820 | 0.5090264 | -0.000418 | -0.08 | 0.5090264 | 0.5094447 | 0.5090264 | 0 |
| 1736553420 | 0.5094447 | -0.00074 | -0.15 | 0.510165 | 0.511645 | 0.5083889 | 0 |
| 1736467020 | 0.510185 | -0.000515 | -0.10 | 0.510695 | 0.5115 | 0.5083 | 0 |
| 1736380620 | 0.5107 | -0.001795 | -0.35 | 0.512515 | 0.5132 | 0.5096 | 0 |
| 1736294220 | 0.512495 | 0.002095 | 0.41 | 0.510205 | 0.515 | 0.5116 | 0 |
| 1736207820 | 0.5104 | -0.000265 | -0.05 | 0.510795 | 0.5125 | 0.50909 | 0 |
| 1736121420 | 0.510665 | 0.0007252 | 0.14 | 0.5099398 | 0.512175 | 0.5093801 | 0 |
| 1736035020 | 0.5099398 | 0.0010731 | 0.21 | 0.5099398 | 0.5099764 | 0.5088667 | 0 |
| 1735948620 | 0.5088667 | -0.001333 | -0.26 | 0.510165 | 0.5116 | 0.5067 | 0 |
| 1735862220 | 0.5102 | 0.001995 | 0.39 | 0.50814 | 0.5114 | 0.5072 | 0 |
| 1735775820 | 0.508205 | -0.0012 | -0.24 | 0.5076481 | 0.5083 | 0.506335 | 0 |
| 1735689420 | 0.509405 | 0 | 0.00 | 0.509405 | 0.509405 | 0.509405 | 0 |
| 1735603020 | 0.509405 | 0.00086 | 0.17 | 0.508595 | 0.511475 | 0.50908 | 0 |
| 1735516620 | 0.508545 | -0.000237 | -0.05 | 0.508782 | 0.50906 | 0.506955 | 0 |
| 1735430220 | 0.508782 | 0.0001738 | 0.03 | 0.508782 | 0.5087885 | 0.5083496 | 0 |
| 1735343760 | 0.5086082 | 0.0030082 | 0.59 | 0.505705 | 0.5088 | 0.5051 | 0 |
| 1735257420 | 0.5056 | -0.00262 | -0.52 | 0.50827 | 0.5089 | 0.5050999 | 0 |
| 1735171020 | 0.50822 | -0.000125 | -0.02 | 0.508355 | 0.5171 | 0.49795 | 0 |
| 1735084620 | 0.508345 | 0.00103 | 0.20 | 0.50731 | 0.5096 | 0.5002 | 0 |
| 1734998220 | 0.507315 | 0.00261 | 0.52 | 0.504745 | 0.5084999 | 0.505 | 0 |
| 1734911820 | 0.504705 | -0.000488 | -0.10 | 0.5051933 | 0.506355 | 0.50348 | 0 |
| 1734825420 | 0.5051933 | -9.7E-5 | -0.02 | 0.5052595 | 0.5052904 | 0.5051933 | 0 |
| 1734739020 | 0.5052904 | -0.000615 | -0.12 | 0.505785 | 0.5064999 | 0.503 | 0 |
| 1734652620 | 0.505905 | -0.00051 | -0.10 | 0.50668 | 0.5084999 | 0.505435 | 0 |
| 1734566220 | 0.5064149 | -0.00745 | -1.45 | 0.513915 | 0.5133 | 0.50617 | 0 |
| 1734479820 | 0.513865 | -0.00392 | -0.76 | 0.5177699 | 0.5173 | 0.5133 | 0 |
| 1734393420 | 0.517785 | 0.00317 | 0.62 | 0.514625 | 0.5179 | 0.514 | 0 |
| 1734307020 | 0.514615 | -8.9E-5 | -0.02 | 0.5142756 | 0.51556 | 0.51334 | 0 |
| 1734220620 | 0.5147036 | 0 | 0.00 | 0.5147036 | 0.5147036 | 0.5147036 | 0 |
| 1734134220 | 0.5147036 | 4.9E-5 | 0.01 | 0.514645 | 0.5158 | 0.5134 | 0 |
| 1734047820 | 0.514655 | 0.002955 | 0.58 | 0.51164 | 0.524375 | 0.512 | 0 |
| 1733961420 | 0.5117 | -0.000455 | -0.09 | 0.512085 | 0.512915 | 0.5096 | 0 |
| 1733875020 | 0.512155 | -0.002645 | -0.51 | 0.5147 | 0.5131 | 0.5109 | 0 |
| 1733788620 | 0.5148 | 0.0024454 | 0.48 | 0.512845 | 0.5168 | 0.5108 | 0 |
| 1733702220 | 0.5123546 | 0 | 0.00 | 0.5123546 | 0.5123546 | 0.5123546 | 0 |
| 1733615820 | 0.5123546 | 0 | 0.00 | 0.5123546 | 0.5123546 | 0.5123546 | 0 |
| 1733529420 | 0.5123546 | -0.00434 | -0.84 | 0.516755 | 0.5155 | 0.5113 | 0 |
| 1733443020 | 0.516695 | -0.00092 | -0.18 | 0.517635 | 0.5207 | 0.516 | 0 |
| 1733356620 | 0.517615 | -0.00374 | -0.72 | 0.521395 | 0.5195999 | 0.51588 | 0 |
| 1733270220 | 0.521355 | -0.000245 | -0.05 | 0.521505 | 0.5249 | 0.5157 | 0 |
| 1733183820 | 0.5215999 | 0.0005999 | 0.12 | 0.520975 | 0.5252 | 0.5205999 | 0 |
| 1733097420 | 0.521 | 0.01146 | 2.25 | 0.5220496 | 0.52215 | 0.519995 | 0 |
| 1733011020 | 0.50954 | -0.00472 | -0.92 | 0.5089735 | 0.5220496 | 0.5089735 | 0 |
| 1732924620 | 0.51426 | -0.006 | -1.15 | 0.520265 | 0.523 | 0.5089735 | 0 |
| 1732838220 | 0.5202599 | 0.0003599 | 0.07 | 0.520005 | 0.5223 | 0.5194 | 0 |
| 1732751820 | 0.5199 | 0.0025461 | 0.49 | 0.517215 | 0.5213 | 0.5189 | 0 |
| 1732665420 | 0.5173539 | 0.0007489 | 0.14 | 0.5164649 | 0.5191 | 0.5164 | 0 |
| 1732579020 | 0.516605 | -0.005196 | -1.00 | 0.521985 | 0.5224 | 0.514975 | 0 |
| 1732492620 | 0.5218013 | 0 | 0.00 | 0.5218013 | 0.5218013 | 0.5218013 | 0 |
| 1732406220 | 0.5218013 | -0.000259 | -0.05 | 0.5221373 | 0.5221373 | 0.5218013 | 0 |
| 1732319820 | 0.5220601 | 0.0025951 | 0.50 | 0.519395 | 0.5228 | 0.5165999 | 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
