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 | 0.0251912 | 6.5555750441 | 0.3842714 | 0.4129865 | 0.3840725 | 0 | 0 | FX |
| 4 | 0.0502654 | 13.9938173237 | 0.3591972 | 0.4129865 | 0.3551435 | 0 | 0 | FX |
| 12 | 0.103297 | 33.738930827 | 0.3061656 | 0.4129865 | 0.3061067 | 0 | 0 | FX |
| 26 | 0.0343067 | 9.14465159684 | 0.3751559 | 0.4129865 | 0.3020028 | 0 | 0 | FX |
| 52 | 0.0751607 | 22.4828814913 | 0.3343019 | 0.4129865 | 0.3020028 | 0 | 0 | FX |
| 156 | 0.2331021 | 132.173644325 | 0.1763605 | 0.4129865 | 0.0218942 | 0 | 0 | FX |
| 260 | 0.3031057 | 284.989220257 | 0.1063569 | 0.4129865 | 0.0218942 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 0.4051544 | 0.0086754 | 2.19 | 0.3964945 | 0.408635 | 0.3964161 | 0 |
| 1739923020 | 0.396479 | 0.0003291 | 0.08 | 0.3961417 | 0.3990052 | 0.3926078 | 0 |
| 1739836620 | 0.3961499 | -0.001934 | -0.49 | 0.3978032 | 0.3995231 | 0.3923809 | 0 |
| 1739750220 | 0.3980837 | 0 | 0.00 | 0.3980837 | 0.3980837 | 0.3980837 | 0 |
| 1739663820 | 0.3980837 | 0 | 0.00 | 0.3980837 | 0.3980837 | 0.3980837 | 0 |
| 1739577420 | 0.3980837 | 0.0138527 | 3.61 | 0.4044246 | 0.404939 | 0.3915699 | 0 |
| 1739491020 | 0.384231 | -2.4E-5 | -0.01 | 0.3842873 | 0.385599 | 0.3840725 | 0 |
| 1739404620 | 0.3842548 | 0.010842 | 2.90 | 0.3734092 | 0.388217 | 0.3732348 | 0 |
| 1739318220 | 0.3734128 | 0.0007703 | 0.21 | 0.3726224 | 0.3773421 | 0.3726596 | 0 |
| 1739231820 | 0.3726425 | 0.0026993 | 0.73 | 0.3682493 | 0.3751654 | 0.3674683 | 0 |
| 1739145420 | 0.3699432 | 0 | 0.00 | 0.3699432 | 0.3699432 | 0.3699432 | 0 |
| 1739059020 | 0.3699432 | 0 | 0.00 | 0.3699432 | 0.3699432 | 0.3699432 | 0 |
| 1738972620 | 0.3699432 | -0.001894 | -0.51 | 0.3719874 | 0.3724699 | 0.3675235 | 0 |
| 1738886220 | 0.3718373 | 0.0053574 | 1.46 | 0.3664226 | 0.373131 | 0.366226 | 0 |
| 1738799820 | 0.3664799 | 0.0092371 | 2.59 | 0.357273 | 0.3691199 | 0.3568165 | 0 |
| 1738713420 | 0.3572428 | -0.003427 | -0.95 | 0.3607485 | 0.364468 | 0.3566758 | 0 |
| 1738627020 | 0.3606694 | 0.000762 | 0.21 | 0.3599407 | 0.3614465 | 0.3576391 | 0 |
| 1738540620 | 0.3599074 | -0.002101 | -0.58 | 0.3640321 | 0.3640321 | 0.3578309 | 0 |
| 1738454220 | 0.3620087 | 0 | 0.00 | 0.3620087 | 0.3620087 | 0.3620087 | 0 |
| 1738367820 | 0.3620087 | -0.00207 | -0.57 | 0.3640733 | 0.3676625 | 0.3607044 | 0 |
| 1738281420 | 0.3640784 | 0.0032955 | 0.91 | 0.3608226 | 0.3679311 | 0.36057 | 0 |
| 1738195020 | 0.3607829 | -0.004071 | -1.12 | 0.3648487 | 0.3658989 | 0.3583072 | 0 |
| 1738108620 | 0.3648537 | -0.00241 | -0.66 | 0.3672989 | 0.367609 | 0.3623584 | 0 |
| 1738022220 | 0.3672642 | 0.0030992 | 0.85 | 0.3633561 | 0.369775 | 0.3627943 | 0 |
| 1737935820 | 0.364165 | 0 | 0.00 | 0.364165 | 0.364165 | 0.364165 | 0 |
| 1737849420 | 0.364165 | 0 | 0.00 | 0.364165 | 0.364165 | 0.364165 | 0 |
| 1737763020 | 0.364165 | 0.0069353 | 1.94 | 0.3572298 | 0.365204 | 0.3572799 | 0 |
| 1737676620 | 0.3572297 | -0.002799 | -0.78 | 0.3591972 | 0.361047 | 0.3551435 | 0 |
| 1737590220 | 0.3600289 | 0.0018383 | 0.51 | 0.3582184 | 0.3676522 | 0.3580995 | 0 |
| 1737503820 | 0.3581906 | 0.0058965 | 1.67 | 0.3522777 | 0.3592298 | 0.3510549 | 0 |
| 1737417420 | 0.3522941 | 0.0061885 | 1.79 | 0.3466169 | 0.3528891 | 0.3470716 | 0 |
| 1737331020 | 0.3461056 | 0.001493 | 0.43 | 0.3470909 | 0.3470909 | 0.3446126 | 0 |
| 1737244620 | 0.3446126 | -0.001014 | -0.29 | 0.3470909 | 0.3470909 | 0.3446126 | 0 |
| 1737158220 | 0.3456269 | 0.0025471 | 0.74 | 0.3431042 | 0.3481741 | 0.3410046 | 0 |
| 1737071820 | 0.3430798 | -0.003048 | -0.88 | 0.3461256 | 0.3476487 | 0.341831 | 0 |
| 1736985420 | 0.3461275 | -0.001775 | -0.51 | 0.3479022 | 0.3484659 | 0.3429562 | 0 |
| 1736899020 | 0.3479025 | 0.0025228 | 0.73 | 0.3454195 | 0.3482517 | 0.342847 | 0 |
| 1736812620 | 0.3453797 | -0.002832 | -0.81 | 0.3482096 | 0.3472629 | 0.3420634 | 0 |
| 1736726220 | 0.3482118 | 0.0053952 | 1.57 | 0.3486079 | 0.3486206 | 0.3428166 | 0 |
| 1736639820 | 0.3428166 | -0.005107 | -1.47 | 0.3448799 | 0.3479233 | 0.3428166 | 0 |
| 1736553420 | 0.3479233 | 0.0018625 | 0.54 | 0.3460681 | 0.3504071 | 0.3447183 | 0 |
| 1736467020 | 0.3460608 | 0.0077335 | 2.29 | 0.3383385 | 0.3466194 | 0.3382415 | 0 |
| 1736380620 | 0.3383273 | 0.0085412 | 2.59 | 0.3295122 | 0.3394642 | 0.3294849 | 0 |
| 1736294220 | 0.3297861 | 0.0009148 | 0.28 | 0.3288676 | 0.3322665 | 0.3293141 | 0 |
| 1736207820 | 0.3288713 | 0.0068699 | 2.13 | 0.3219933 | 0.3303988 | 0.3220464 | 0 |
| 1736121420 | 0.3220014 | -0.000309 | -0.10 | 0.3218046 | 0.3223867 | 0.3217273 | 0 |
| 1736035020 | 0.3223102 | 0.0022693 | 0.71 | 0.3218046 | 0.3223102 | 0.3200409 | 0 |
| 1735948620 | 0.3200409 | 0.0128741 | 4.19 | 0.3189102 | 0.320509 | 0.3156975 | 0 |
| 1735862220 | 0.3071668 | -0.003964 | -1.27 | 0.3110853 | 0.3125157 | 0.3070645 | 0 |
| 1735775820 | 0.3111307 | -0.008666 | -2.71 | 0.3113879 | 0.312124 | 0.310929 | 0 |
| 1735689420 | 0.3197965 | 0 | 0.00 | 0.3197965 | 0.3197965 | 0.3197965 | 0 |
| 1735603020 | 0.3197965 | -0.014239 | -4.26 | 0.3341 | 0.3352353 | 0.3194282 | 0 |
| 1735516620 | 0.3340359 | 0.001036 | 0.31 | 0.3343018 | 0.3349533 | 0.3328076 | 0 |
| 1735430220 | 0.3329999 | -0.00797 | -2.34 | 0.3343018 | 0.3343018 | 0.3322916 | 0 |
| 1735343760 | 0.3409699 | -0.012253 | -3.47 | 0.3532048 | 0.3539301 | 0.3290686 | 0 |
| 1735257420 | 0.3532233 | 0.0014647 | 0.42 | 0.3527989 | 0.3543118 | 0.3513792 | 0 |
| 1735171020 | 0.3517586 | -0.001199 | -0.34 | 0.3530432 | 0.3547414 | 0.3504418 | 0 |
| 1735084620 | 0.3529577 | 0.0028833 | 0.82 | 0.3482705 | 0.3554734 | 0.3481757 | 0 |
| 1734998220 | 0.3500744 | 0.0076969 | 2.25 | 0.3424436 | 0.3539304 | 0.3414319 | 0 |
| 1734911820 | 0.3423775 | 0.0018759 | 0.55 | 0.3401398 | 0.3440071 | 0.3401398 | 0 |
| 1734825420 | 0.3405016 | 0 | 0.00 | 0.3401398 | 0.3405016 | 0.3401398 | 0 |
| 1734739020 | 0.3405016 | 0.0008511 | 0.25 | 0.3397113 | 0.344692 | 0.3374851 | 0 |
| 1734652620 | 0.3396505 | 0.0047534 | 1.42 | 0.3348839 | 0.3424841 | 0.334715 | 0 |
| 1734566220 | 0.3348971 | 0.0001219 | 0.04 | 0.3347538 | 0.3426845 | 0.3321038 | 0 |
| 1734479820 | 0.3347752 | -0.002629 | -0.78 | 0.3374654 | 0.3449314 | 0.3340008 | 0 |
| 1734393420 | 0.3374044 | 0.0027942 | 0.84 | 0.3386625 | 0.3415429 | 0.3341593 | 0 |
| 1734307020 | 0.3346102 | 0 | 0.00 | 0.3346102 | 0.3346102 | 0.3346102 | 0 |
| 1734220620 | 0.3346102 | 0 | 0.00 | 0.3346102 | 0.3346102 | 0.3346102 | 0 |
| 1734134220 | 0.3346102 | 0.0017311 | 0.52 | 0.3328718 | 0.3385187 | 0.332719 | 0 |
| 1734047820 | 0.3328791 | 0.0023422 | 0.71 | 0.330954 | 0.3397014 | 0.330031 | 0 |
| 1733961420 | 0.3305369 | -0.007777 | -2.30 | 0.3383051 | 0.3413809 | 0.3212795 | 0 |
| 1733875020 | 0.3383139 | -0.010022 | -2.88 | 0.3483296 | 0.3488542 | 0.337475 | 0 |
| 1733788620 | 0.3483355 | -0.003504 | -1.00 | 0.351909 | 0.3527164 | 0.3458556 | 0 |
| 1733702220 | 0.3518391 | 0.0005281 | 0.15 | 0.3525397 | 0.3525397 | 0.351311 | 0 |
| 1733615820 | 0.351311 | 0.0058124 | 1.68 | 0.346707 | 0.3525397 | 0.3454986 | 0 |
| 1733529420 | 0.3454986 | 0.001215 | 0.35 | 0.3443022 | 0.3526483 | 0.3434575 | 0 |
| 1733443020 | 0.3442836 | 0.0133948 | 4.05 | 0.3308873 | 0.3481483 | 0.3308587 | 0 |
| 1733356620 | 0.3308888 | -3.6E-5 | -0.01 | 0.3309623 | 0.3360664 | 0.3278698 | 0 |
| 1733270220 | 0.3309249 | 0.0046307 | 1.42 | 0.3263149 | 0.3313855 | 0.3232028 | 0 |
| 1733183820 | 0.3262942 | 0.0032903 | 1.02 | 0.3230814 | 0.3287228 | 0.3196806 | 0 |
| 1733097420 | 0.3230039 | -0.002429 | -0.75 | 0.3233759 | 0.3245713 | 0.3226467 | 0 |
| 1733011020 | 0.325433 | 0 | 0.00 | 0.3233759 | 0.325433 | 0.3233759 | 0 |
| 1732924620 | 0.325433 | 0.0043724 | 1.36 | 0.3210794 | 0.3277017 | 0.3153984 | 0 |
| 1732838220 | 0.3210606 | 0.0148879 | 4.86 | 0.3061713 | 0.3228942 | 0.3061067 | 0 |
| 1732751820 | 0.3061727 | -0.015398 | -4.79 | 0.3285317 | 0.3291143 | 0.301994 | 0 |
| 1732665420 | 0.321571 | -0.011257 | -3.38 | 0.3328446 | 0.3338272 | 0.320908 | 0 |
| 1732579020 | 0.3328281 | 0.0017083 | 0.52 | 0.3328951 | 0.3344742 | 0.3319452 | 0 |
| 1732492620 | 0.3311198 | 0 | 0.00 | 0.3311198 | 0.3311198 | 0.3311198 | 0 |
| 1732406220 | 0.3311198 | 0 | 0.00 | 0.3311198 | 0.3311198 | 0.3311198 | 0 |
| 1732319820 | 0.3311198 | -0.009698 | -2.85 | 0.3408065 | 0.3419286 | 0.3309702 | 0 |
| 1732233420 | 0.3408177 | -0.00203 | -0.59 | 0.342851 | 0.3445346 | 0.3399468 | 0 |
| 1732147020 | 0.3428473 | -0.000235 | -0.07 | 0.343077 | 0.3468872 | 0.3419332 | 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
