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 | -0.0008796 | -1.24926856149 | 0.0704092 | 0.0704227 | 0.0690449 | 0 | 0 | FX |
| 4 | -0.0008199 | -1.16546670552 | 0.0703495 | 0.0709674 | 0.0661391 | 0 | 0 | FX |
| 12 | -0.0045705 | -6.16800787043 | 0.0741001 | 0.0764894 | 0.0661391 | 0 | 0 | FX |
| 26 | 0.0026895 | 4.02378213079 | 0.0668401 | 0.0810152 | 0.0661391 | 0 | 0 | FX |
| 52 | -0.0042295 | -5.73420771132 | 0.0737591 | 0.0810152 | 0.0661391 | 0 | 0 | FX |
| 156 | -0.0060766 | -8.03717155471 | 0.0756062 | 0.0810152 | 0.0661391 | 0 | 0 | FX |
| 260 | -0.0037837 | -5.16100080067 | 0.0733133 | 0.0813896 | 0.0459748 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 0.0701349 | 4.9E-5 | 0.07 | 0.070087 | 0.0701412 | 0.0695506 | 0 |
| 1738627020 | 0.0700862 | 0.0010413 | 1.51 | 0.0691946 | 0.0701267 | 0.0691946 | 0 |
| 1738540620 | 0.0690449 | -0.001039 | -1.48 | 0.0700419 | 0.0700419 | 0.0690449 | 0 |
| 1738454220 | 0.0700841 | 0 | 0.00 | 0.0700841 | 0.0700841 | 0.0700841 | 0 |
| 1738367820 | 0.0700841 | -0.000316 | -0.45 | 0.0704154 | 0.0704227 | 0.0693489 | 0 |
| 1738281420 | 0.0703998 | 0.0001583 | 0.23 | 0.0702415 | 0.0704145 | 0.0700629 | 0 |
| 1738195020 | 0.0702415 | -0.000165 | -0.23 | 0.0704092 | 0.070419 | 0.069988 | 0 |
| 1738108620 | 0.070407 | 0.0008592 | 1.24 | 0.0695802 | 0.0704096 | 0.0695748 | 0 |
| 1738022220 | 0.0695478 | -0.000566 | -0.81 | 0.0698332 | 0.0701441 | 0.0695478 | 0 |
| 1737935820 | 0.0701135 | 0 | 0.00 | 0.0701135 | 0.0701135 | 0.0701135 | 0 |
| 1737849420 | 0.0701135 | 0 | 0.00 | 0.0701135 | 0.0701135 | 0.0701135 | 0 |
| 1737763020 | 0.0701135 | -0.0003 | -0.43 | 0.0704109 | 0.0704234 | 0.0694979 | 0 |
| 1737676620 | 0.0704137 | -6.9E-5 | -0.10 | 0.0704819 | 0.0704869 | 0.0677463 | 0 |
| 1737590220 | 0.0704827 | 0.0004453 | 0.64 | 0.0697234 | 0.0705051 | 0.0687121 | 0 |
| 1737503820 | 0.0700374 | 0.0031918 | 4.77 | 0.0704159 | 0.0704221 | 0.0676847 | 0 |
| 1737417420 | 0.0668456 | -9.3E-5 | -0.14 | 0.0668456 | 0.0668456 | 0.0668456 | 0 |
| 1737331020 | 0.0669391 | 0 | 0.00 | 0.0669391 | 0.0669391 | 0.0669391 | 0 |
| 1737244620 | 0.0669391 | -0.003069 | -4.38 | 0.0669391 | 0.0700085 | 0.0669391 | 0 |
| 1737158220 | 0.0700085 | 0.0004432 | 0.64 | 0.0704179 | 0.070426 | 0.0692852 | 0 |
| 1737071820 | 0.0695653 | 0.0006753 | 0.98 | 0.0664882 | 0.0695653 | 0.0695653 | 0 |
| 1736985420 | 0.06889 | -0.001598 | -2.27 | 0.070494 | 0.0699892 | 0.0668227 | 0 |
| 1736899020 | 0.0704881 | 0.0010776 | 1.55 | 0.0694068 | 0.0705124 | 0.0661391 | 0 |
| 1736812620 | 0.0694105 | -0.000542 | -0.77 | 0.0698548 | 0.0702892 | 0.0693952 | 0 |
| 1736726220 | 0.0699524 | 0 | 0.00 | 0.0699524 | 0.0699524 | 0.0699524 | 0 |
| 1736639820 | 0.0699524 | 0 | 0.00 | 0.0699524 | 0.0699524 | 0.0699524 | 0 |
| 1736553420 | 0.0699524 | -0.000429 | -0.61 | 0.0703794 | 0.0704728 | 0.0698766 | 0 |
| 1736467020 | 0.0703815 | -0.000578 | -0.81 | 0.0709589 | 0.0709674 | 0.0696688 | 0 |
| 1736380620 | 0.0709597 | 0.0006109 | 0.87 | 0.0703495 | 0.0709597 | 0.0697117 | 0 |
| 1736294220 | 0.0703488 | -0.000597 | -0.84 | 0.0709588 | 0.0709572 | 0.0696628 | 0 |
| 1736207820 | 0.0709454 | 0.0003284 | 0.47 | 0.0706006 | 0.0709659 | 0.0702024 | 0 |
| 1736121420 | 0.070617 | 0 | 0.00 | 0.070617 | 0.070617 | 0.070617 | 0 |
| 1736035020 | 0.070617 | -0.000347 | -0.49 | 0.070617 | 0.0709636 | 0.070617 | 0 |
| 1735948620 | 0.0709636 | -7.9E-5 | -0.11 | 0.071033 | 0.0710337 | 0.0677114 | 0 |
| 1735862220 | 0.0710428 | 0.001083 | 1.55 | 0.0705486 | 0.0710428 | 0.0705486 | 0 |
| 1735775820 | 0.0699598 | -0.000585 | -0.83 | 0.0699598 | 0.0699598 | 0.0699598 | 0 |
| 1735689420 | 0.0705447 | 0 | 0.00 | 0.0705447 | 0.0705447 | 0.0705447 | 0 |
| 1735603020 | 0.0705447 | -0.001525 | -2.12 | 0.0720616 | 0.0720616 | 0.0698064 | 0 |
| 1735516620 | 0.0720698 | 0 | 0.00 | 0.0720698 | 0.0720698 | 0.0720698 | 0 |
| 1735430220 | 0.0720698 | 0.0017031 | 2.42 | 0.0720698 | 0.0720975 | 0.0720698 | 0 |
| 1735343760 | 0.0703667 | 0.0002177 | 0.31 | 0.0700482 | 0.0709514 | 0.0687261 | 0 |
| 1735257420 | 0.070149 | 0 | 0.00 | 0.070149 | 0.070149 | 0.070149 | 0 |
| 1735171020 | 0.070149 | -0.001913 | -2.65 | 0.0701052 | 0.070149 | 0.0701052 | 0 |
| 1735084620 | 0.0720618 | 1.2E-5 | 0.02 | 0.0720527 | 0.0720618 | 0.0711546 | 0 |
| 1734998220 | 0.07205 | -3.8E-5 | -0.05 | 0.0721062 | 0.0721062 | 0.070623 | 0 |
| 1734911820 | 0.0720882 | 0 | 0.00 | 0.0720882 | 0.0720882 | 0.0720882 | 0 |
| 1734825420 | 0.0720882 | 0 | 0.00 | 0.0720882 | 0.0720882 | 0.0720882 | 0 |
| 1734739020 | 0.0720882 | 0.0016783 | 2.38 | 0.070407 | 0.0720882 | 0.0704048 | 0 |
| 1734652620 | 0.0704099 | -0.001645 | -2.28 | 0.0700754 | 0.0711997 | 0.0700754 | 0 |
| 1734566220 | 0.0720546 | 0.0055188 | 8.29 | 0.0711912 | 0.0723271 | 0.0711838 | 0 |
| 1734479820 | 0.0665358 | -9.0E-7 | -0.00 | 0.0665367 | 0.0665367 | 0.0665358 | 0 |
| 1734393420 | 0.0665367 | -0.005508 | -7.65 | 0.0666774 | 0.0666774 | 0.0665333 | 0 |
| 1734307020 | 0.0720451 | 0 | 0.00 | 0.0720451 | 0.0720451 | 0.0720451 | 0 |
| 1734220620 | 0.0720451 | 0 | 0.00 | 0.0720451 | 0.0720451 | 0.0720451 | 0 |
| 1734134220 | 0.0720451 | 0.0008049 | 1.13 | 0.0707142 | 0.0720515 | 0.0707038 | 0 |
| 1734047820 | 0.0712402 | -4.4E-5 | -0.06 | 0.071284 | 0.0713394 | 0.0708338 | 0 |
| 1733961420 | 0.0712843 | 0.001078 | 1.54 | 0.0702097 | 0.0718975 | 0.0666604 | 0 |
| 1733875020 | 0.0702063 | 0.0037646 | 5.67 | 0.0713589 | 0.0714965 | 0.0677097 | 0 |
| 1733788620 | 0.0664417 | -0.000148 | -0.22 | 0.0664417 | 0.0664417 | 0.0664417 | 0 |
| 1733702220 | 0.0665896 | 0 | 0.00 | 0.0665896 | 0.0665896 | 0.0665896 | 0 |
| 1733615820 | 0.0665896 | -0.00708 | -9.61 | 0.0665896 | 0.0713355 | 0.0665896 | 0 |
| 1733529420 | 0.0736692 | 0.0069129 | 10.36 | 0.0736667 | 0.0736692 | 0.0736692 | 0 |
| 1733443020 | 0.0667563 | -3.0E-7 | -0.00 | 0.066759 | 0.0667583 | 0.0667549 | 0 |
| 1733356620 | 0.0667566 | -0.006838 | -9.29 | 0.0665434 | 0.0722361 | 0.0667481 | 0 |
| 1733270220 | 0.0735944 | 0.0048521 | 7.06 | 0.0755426 | 0.0751608 | 0.0735944 | 0 |
| 1733183820 | 0.0687423 | -0.001668 | -2.37 | 0.0700606 | 0.0700606 | 0.0687423 | 0 |
| 1733097420 | 0.0704103 | 0 | 0.00 | 0.0704103 | 0.0704103 | 0.0704103 | 0 |
| 1733011020 | 0.0704103 | -0.003221 | -4.37 | 0.0704103 | 0.0704103 | 0.0665311 | 0 |
| 1732924620 | 0.0736316 | 3.6E-5 | 0.05 | 0.0735937 | 0.0741602 | 0.0736232 | 0 |
| 1732838220 | 0.073596 | -0.000538 | -0.73 | 0.0741715 | 0.0743911 | 0.0733957 | 0 |
| 1732751820 | 0.0741344 | 0.0002403 | 0.33 | 0.0737811 | 0.0764894 | 0.0723232 | 0 |
| 1732665420 | 0.0738941 | 2.1E-5 | 0.03 | 0.0738834 | 0.0739036 | 0.0737741 | 0 |
| 1732579020 | 0.0738735 | 8.9E-5 | 0.12 | 0.073796 | 0.0739308 | 0.0736036 | 0 |
| 1732492620 | 0.0737846 | 0 | 0.00 | 0.0737846 | 0.0737846 | 0.0737846 | 0 |
| 1732406220 | 0.0737846 | 0 | 0.00 | 0.0737846 | 0.0737846 | 0.0737846 | 0 |
| 1732319820 | 0.0737846 | -0.000909 | -1.22 | 0.074568 | 0.0737846 | 0.0737846 | 0 |
| 1732233420 | 0.0746941 | 0.0009139 | 1.24 | 0.0737806 | 0.0746941 | 0.0735505 | 0 |
| 1732147020 | 0.0737802 | 1.0E-6 | 0.00 | 0.0737753 | 0.0751591 | 0.0735706 | 0 |
| 1732060620 | 0.0737788 | 1.4E-5 | 0.02 | 0.0722483 | 0.0739882 | 0.0728475 | 0 |
| 1731974220 | 0.0737646 | 0.0010792 | 1.48 | 0.0726582 | 0.0739274 | 0.0726582 | 0 |
| 1731887820 | 0.0726854 | 0 | 0.00 | 0.0726854 | 0.0726854 | 0.0726854 | 0 |
| 1731801420 | 0.0726854 | 0 | 0.00 | 0.0726854 | 0.0726854 | 0.0726854 | 0 |
| 1731715020 | 0.0726854 | -0.001212 | -1.64 | 0.0734624 | 0.0739299 | 0.0726854 | 0 |
| 1731628620 | 0.0738972 | 0.0002223 | 0.30 | 0.0736643 | 0.0738972 | 0.0737168 | 0 |
| 1731542220 | 0.0736749 | -0.000426 | -0.57 | 0.0741001 | 0.0739599 | 0.0731629 | 0 |
| 1731455820 | 0.0741009 | 0.0011455 | 1.57 | 0.073772 | 0.0751727 | 0.0737106 | 0 |
| 1731369420 | 0.0729554 | -0.001566 | -2.10 | 0.0744964 | 0.0744964 | 0.0729554 | 0 |
| 1731283020 | 0.0745219 | 0.0004339 | 0.59 | 0.0745219 | 0.0745219 | 0.0745219 | 0 |
| 1731196620 | 0.074088 | 0 | 0.00 | 0.074088 | 0.074088 | 0.074088 | 0 |
| 1731110220 | 0.074088 | 0.0009598 | 1.31 | 0.073764 | 0.0752973 | 0.0737675 | 0 |
| 1731023820 | 0.0731282 | -0.000827 | -1.12 | 0.0734947 | 0.0734947 | 0.0725037 | 0 |
| 1730937420 | 0.0739554 | 0.001043 | 1.43 | 0.0729056 | 0.0740374 | 0.0733924 | 0 |
| 1730851020 | 0.0729124 | -6.8E-5 | -0.09 | 0.0731633 | 0.074887 | 0.0728985 | 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
