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 | 0.0061994 | 0.790679284749 | 0.78406 | 0.7953201 | 0.773238 | 0 | 0 | FX |
| 4 | 0.0019829 | 0.251548790304 | 0.7882765 | 0.7968491 | 0.773238 | 0 | 0 | FX |
| 12 | -0.0118706 | -1.4798848067 | 0.80213 | 0.8185 | 0.773238 | 0 | 0 | FX |
| 26 | -0.0400748 | -4.82634582557 | 0.8303342 | 0.8376869 | 0.773238 | 0 | 0 | FX |
| 52 | -0.0400819 | -4.82715962701 | 0.8303413 | 0.8437113 | 0.773238 | 0 | 0 | FX |
| 156 | -0.1425086 | -15.2780326941 | 0.932768 | 9.4202 | 0.773238 | 0 | 0 | FX |
| 260 | -0.0977256 | -11.0053210358 | 0.887985 | 9.4202 | 0.1699597 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.79134 | -0.000674 | -0.09 | 0.79215 | 0.7953201 | 0.7899317 | 0 |
| 1733097420 | 0.7920137 | -0.00135 | -0.17 | 0.7933641 | 0.7941509 | 0.7904019 | 0 |
| 1733011020 | 0.7933641 | 0.0008641 | 0.11 | 0.7933641 | 0.7933641 | 0.773238 | 0 |
| 1732924620 | 0.7925 | 0.0016269 | 0.21 | 0.7909319 | 0.7946313 | 0.7874255 | 0 |
| 1732838220 | 0.7908731 | 0.0004675 | 0.06 | 0.79021 | 0.7923613 | 0.7899497 | 0 |
| 1732751820 | 0.7904056 | 0.0047928 | 0.61 | 0.78541 | 0.7928776 | 0.789 | 0 |
| 1732665420 | 0.7856128 | 0.0009828 | 0.13 | 0.78406 | 0.7888076 | 0.7831 | 0 |
| 1732579020 | 0.78463 | -0.001676 | -0.21 | 0.78715 | 0.7890759 | 0.7822822 | 0 |
| 1732492620 | 0.7863063 | 0 | 0.00 | 0.7863063 | 0.7863063 | 0.7863063 | 0 |
| 1732406220 | 0.7863063 | 0 | 0.00 | 0.7863063 | 0.7863063 | 0.7863063 | 0 |
| 1732319820 | 0.7863063 | -0.002397 | -0.30 | 0.7886667 | 0.7877523 | 0.7842807 | 0 |
| 1732233420 | 0.7887028 | -0.000788 | -0.10 | 0.78948 | 0.7899943 | 0.786735 | 0 |
| 1732147020 | 0.7894911 | -0.001679 | -0.21 | 0.7913563 | 0.7912009 | 0.7875 | 0 |
| 1732060620 | 0.79117 | 0.0027255 | 0.35 | 0.788546 | 0.7939682 | 0.7869 | 0 |
| 1731974220 | 0.7884445 | 0.0014118 | 0.18 | 0.7871 | 0.7925724 | 0.7845 | 0 |
| 1731887820 | 0.7870327 | -0.000381 | -0.05 | 0.7857948 | 0.7883937 | 0.7852504 | 0 |
| 1731801420 | 0.7874139 | 0.0005139 | 0.07 | 0.7874139 | 0.7874139 | 0.7874139 | 0 |
| 1731715020 | 0.7869 | -0.000439 | -0.06 | 0.7872247 | 0.7913348 | 0.786 | 0 |
| 1731628620 | 0.7873388 | -0.002666 | -0.34 | 0.789965 | 0.7906815 | 0.7864366 | 0 |
| 1731542220 | 0.7900051 | -0.002995 | -0.38 | 0.79296 | 0.7948474 | 0.7889729 | 0 |
| 1731455820 | 0.7929996 | -0.002629 | -0.33 | 0.79572 | 0.7968491 | 0.7919 | 0 |
| 1731369420 | 0.7956284 | 0.003526 | 0.45 | 0.79189 | 0.7962 | 0.792824 | 0 |
| 1731283020 | 0.7921024 | 0.0014649 | 0.19 | 0.7907588 | 0.794195 | 0.78743 | 0 |
| 1731196620 | 0.7906375 | 0 | 0.00 | 0.7906375 | 0.7906375 | 0.7906375 | 0 |
| 1731110220 | 0.7906375 | -0.004657 | -0.59 | 0.7953254 | 0.7952507 | 0.7858 | 0 |
| 1731023820 | 0.795295 | 0.0034951 | 0.44 | 0.791579 | 0.79666 | 0.7930284 | 0 |
| 1730937420 | 0.7917999 | 0.0014749 | 0.19 | 0.78983 | 0.7951296 | 0.788165 | 0 |
| 1730851020 | 0.790325 | 0.0020011 | 0.25 | 0.7882765 | 0.7912486 | 0.7877682 | 0 |
| 1730764620 | 0.7883239 | -0.003161 | -0.40 | 0.791515 | 0.792086 | 0.7866 | 0 |
| 1730678220 | 0.791485 | 0.0031966 | 0.41 | 0.7882884 | 0.79469 | 0.7882254 | 0 |
| 1730591820 | 0.7882884 | -0.002612 | -0.33 | 0.7882884 | 0.7909 | 0.7882884 | 0 |
| 1730505420 | 0.7909 | 0.0029938 | 0.38 | 0.7879422 | 0.7926512 | 0.7895869 | 0 |
| 1730419020 | 0.7879062 | -0.001587 | -0.20 | 0.7895052 | 0.7912296 | 0.7862006 | 0 |
| 1730332620 | 0.7894932 | -0.000907 | -0.11 | 0.7903445 | 0.7937821 | 0.7889752 | 0 |
| 1730246220 | 0.7904 | -0.001301 | -0.16 | 0.7919299 | 0.7923276 | 0.7877814 | 0 |
| 1730159820 | 0.7917006 | 0.0004806 | 0.06 | 0.79116 | 0.7928463 | 0.7893 | 0 |
| 1730073420 | 0.79122 | 0.0016124 | 0.20 | 0.7901846 | 0.792995 | 0.7888261 | 0 |
| 1729986960 | 0.7896076 | 0 | 0.00 | 0.7896076 | 0.7896076 | 0.7896076 | 0 |
| 1729900620 | 0.7896076 | -0.002752 | -0.35 | 0.7921231 | 0.7941 | 0.7854356 | 0 |
| 1729814220 | 0.7923599 | -0.00222 | -0.28 | 0.7944123 | 0.7961971 | 0.792 | 0 |
| 1729727820 | 0.7945799 | -0.001129 | -0.14 | 0.7955 | 0.7963538 | 0.7929262 | 0 |
| 1729641420 | 0.7957088 | 0.0026629 | 0.34 | 0.79305 | 0.7983 | 0.7948066 | 0 |
| 1729555020 | 0.7930459 | -0.002954 | -0.37 | 0.795969 | 0.7970876 | 0.7912941 | 0 |
| 1729468620 | 0.796 | 0.0005195 | 0.07 | 0.7954805 | 0.7977519 | 0.7937821 | 0 |
| 1729382220 | 0.7954805 | 0.0001805 | 0.02 | 0.7954805 | 0.7954805 | 0.7953 | 0 |
| 1729295820 | 0.7953 | -0.00115 | -0.14 | 0.79645 | 0.7977252 | 0.7906989 | 0 |
| 1729209420 | 0.79645 | 0.0007372 | 0.09 | 0.79573 | 0.7976695 | 0.793 | 0 |
| 1729123020 | 0.7957128 | 0.0025978 | 0.33 | 0.7928039 | 0.7963841 | 0.7926769 | 0 |
| 1729036620 | 0.793115 | -0.003355 | -0.42 | 0.796642 | 0.7992 | 0.7927 | 0 |
| 1728950220 | 0.79647 | -0.000102 | -0.01 | 0.796287 | 0.7987 | 0.7943675 | 0 |
| 1728863820 | 0.7965717 | 0.0004831 | 0.06 | 0.7983157 | 0.7984694 | 0.79457 | 0 |
| 1728777420 | 0.7960886 | 0 | 0.00 | 0.7960886 | 0.7960886 | 0.7960886 | 0 |
| 1728691020 | 0.7960886 | 0.0001886 | 0.02 | 0.7960979 | 0.7983447 | 0.7945882 | 0 |
| 1728604620 | 0.7959 | 0.002295 | 0.29 | 0.7932295 | 0.7974407 | 0.7927166 | 0 |
| 1728518220 | 0.793605 | -0.006045 | -0.76 | 0.7994973 | 0.7959169 | 0.7909138 | 0 |
| 1728431820 | 0.7996497 | 0.0005798 | 0.07 | 0.7989 | 0.8013909 | 0.7967 | 0 |
| 1728345420 | 0.7990699 | -0.004695 | -0.58 | 0.8035099 | 0.8045288 | 0.7967999 | 0 |
| 1728259020 | 0.8037649 | 6.6E-5 | 0.01 | 0.8024249 | 0.8052977 | 0.8019584 | 0 |
| 1728172620 | 0.8036991 | 0 | 0.00 | 0.8036991 | 0.8036991 | 0.8036991 | 0 |
| 1728086220 | 0.8036991 | -0.002351 | -0.29 | 0.8062716 | 0.8061164 | 0.7971315 | 0 |
| 1727999820 | 0.80605 | -0.00288 | -0.36 | 0.8086 | 0.8088419 | 0.803 | 0 |
| 1727913420 | 0.8089302 | -0.000461 | -0.06 | 0.8093338 | 0.8128485 | 0.8082 | 0 |
| 1727827020 | 0.8093914 | -0.00598 | -0.73 | 0.8153989 | 0.8154021 | 0.807886 | 0 |
| 1727740620 | 0.8153714 | 0.0024295 | 0.30 | 0.8132 | 0.8182038 | 0.812128 | 0 |
| 1727654220 | 0.8129419 | 0.0014419 | 0.18 | 0.812511 | 0.8137531 | 0.8113612 | 0 |
| 1727567760 | 0.8115 | 0 | 0.00 | 0.8115 | 0.8115 | 0.8115 | 0 |
| 1727481360 | 0.8115 | -0.00135 | -0.17 | 0.8125762 | 0.8163745 | 0.807974 | 0 |
| 1727395020 | 0.81285 | 0.00585 | 0.72 | 0.80698 | 0.813836 | 0.8058 | 0 |
| 1727308620 | 0.807 | -0.007549 | -0.93 | 0.8146011 | 0.8131351 | 0.8038375 | 0 |
| 1727222220 | 0.8145491 | 0.0054678 | 0.68 | 0.8090263 | 0.8185 | 0.8076704 | 0 |
| 1727135820 | 0.8090813 | 0.0042215 | 0.52 | 0.805 | 0.8105078 | 0.8049999 | 0 |
| 1727049420 | 0.8048598 | -0.000231 | -0.03 | 0.8050906 | 0.8062604 | 0.8041713 | 0 |
| 1726963020 | 0.8050906 | 0.0001907 | 0.02 | 0.8050906 | 0.8050906 | 0.8050906 | 0 |
| 1726876620 | 0.8048999 | -0.001175 | -0.15 | 0.8060416 | 0.8094131 | 0.8033097 | 0 |
| 1726790220 | 0.806075 | 0.0013856 | 0.17 | 0.8049316 | 0.8095033 | 0.8036 | 0 |
| 1726703820 | 0.8046894 | 0.0019098 | 0.24 | 0.8024435 | 0.8104415 | 0.801 | 0 |
| 1726617420 | 0.8027796 | -4.0E-7 | -0.00 | 0.8027606 | 0.8036484 | 0.8002 | 0 |
| 1726531020 | 0.80278 | 0.00318 | 0.40 | 0.799782 | 0.8039664 | 0.7995 | 0 |
| 1726444620 | 0.7996 | 0.0008 | 0.10 | 0.7996607 | 0.802575 | 0.798425 | 0 |
| 1726358220 | 0.7988 | 0 | 0.00 | 0.7988 | 0.7988 | 0.7988 | 0 |
| 1726271820 | 0.7988 | -0.005869 | -0.73 | 0.8047085 | 0.8047568 | 0.7954348 | 0 |
| 1726185420 | 0.8046685 | 0.0047185 | 0.59 | 0.8001414 | 0.8056093 | 0.7989538 | 0 |
| 1726099020 | 0.79995 | -0.002213 | -0.28 | 0.8021096 | 0.8022486 | 0.7966258 | 0 |
| 1726012620 | 0.8021629 | 5.7E-5 | 0.01 | 0.80213 | 0.8043747 | 0.8008019 | 0 |
| 1725926220 | 0.8021059 | -0.002313 | -0.29 | 0.80414 | 0.804467 | 0.8005795 | 0 |
| 1725839820 | 0.8044192 | 2.5E-5 | 0.00 | 0.8043944 | 0.80575 | 0.8031062 | 0 |
| 1725753420 | 0.8043944 | -0.000306 | -0.04 | 0.8038795 | 0.8047 | 0.8038795 | 0 |
| 1725667020 | 0.8047 | -0.004282 | -0.53 | 0.80887 | 0.8105772 | 0.8019529 | 0 |
| 1725580620 | 0.8089824 | 0.0026023 | 0.32 | 0.8062681 | 0.8110702 | 0.8013543 | 0 |
| 1725494220 | 0.8063801 | -0.00212 | -0.26 | 0.8084516 | 0.8132192 | 0.8060617 | 0 |
| 1725407820 | 0.8085 | -0.005838 | -0.72 | 0.8143985 | 0.8118046 | 0.8059075 | 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
