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 | -0.00035 | -0.762112139358 | 0.045925 | 0.04601 | 0.045125 | 0 | 0 | FX |
| 4 | 0.00012 | 0.263997360026 | 0.045455 | 0.04601 | 0.044915 | 0 | 0 | FX |
| 12 | 0.001425 | 3.22763306908 | 0.04415 | 0.04601 | 0.04356 | 0 | 0 | FX |
| 26 | 0.000685 | 1.52595232791 | 0.04489 | 0.047225 | 0.042125 | 0 | 0 | FX |
| 52 | -0.00505 | -9.97530864198 | 0.050625 | 0.05129 | 0.042125 | 0 | 0 | FX |
| 156 | -0.057525 | -55.7953443259 | 0.1031 | 0.106645 | 0.042125 | 0 | 0 | FX |
| 260 | -0.201545 | -81.5575428941 | 0.24712 | 0.276775 | 0.042125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 0.045575 | 0.00029 | 0.64 | 0.0453 | 0.045645 | 0.0451649 | 0 |
| 1737071820 | 0.045285 | 8.5E-5 | 0.19 | 0.045205 | 0.04556 | 0.045265 | 0 |
| 1736985420 | 0.0452 | -0.000325 | -0.71 | 0.0455 | 0.045535 | 0.045125 | 0 |
| 1736899020 | 0.045525 | 1.5E-5 | 0.03 | 0.04551 | 0.045695 | 0.045385 | 0 |
| 1736812620 | 0.04551 | -0.000345 | -0.75 | 0.04585 | 0.04601 | 0.0454149 | 0 |
| 1736726220 | 0.045855 | -7.0E-5 | -0.15 | 0.045905 | 0.045955 | 0.045825 | 0 |
| 1736639820 | 0.045925 | 0 | 0.00 | 0.045925 | 0.045925 | 0.045925 | 0 |
| 1736553420 | 0.045925 | 0.000265 | 0.58 | 0.04565 | 0.045995 | 0.045545 | 0 |
| 1736467020 | 0.04566 | 0.000125 | 0.27 | 0.045525 | 0.045805 | 0.04559 | 0 |
| 1736380620 | 0.045535 | 0.000145 | 0.32 | 0.0453799 | 0.045685 | 0.045345 | 0 |
| 1736294220 | 0.04539 | 5.0E-5 | 0.11 | 0.045335 | 0.045435 | 0.044985 | 0 |
| 1736207820 | 0.04534 | -0.00013 | -0.29 | 0.0454699 | 0.045485 | 0.0449149 | 0 |
| 1736121420 | 0.0454699 | -1.0E-5 | -0.02 | 0.04549 | 0.04557 | 0.04544 | 0 |
| 1736035020 | 0.04548 | 0 | 0.00 | 0.04548 | 0.04548 | 0.04548 | 0 |
| 1735948620 | 0.04548 | -8.0E-5 | -0.18 | 0.045555 | 0.045605 | 0.045405 | 0 |
| 1735862220 | 0.04556 | -7.0E-5 | -0.15 | 0.045645 | 0.045775 | 0.045455 | 0 |
| 1735775820 | 0.0456299 | 0.0001299 | 0.29 | 0.045685 | 0.0457199 | 0.04557 | 0 |
| 1735689420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735603020 | 0.0455 | -9.5E-5 | -0.21 | 0.0455949 | 0.045635 | 0.045355 | 0 |
| 1735516620 | 0.0455949 | -0.00016 | -0.35 | 0.045655 | 0.04584 | 0.045525 | 0 |
| 1735430220 | 0.0457549 | 0 | 0.00 | 0.0457549 | 0.0457549 | 0.0457549 | 0 |
| 1735343760 | 0.0457549 | 0.0001499 | 0.33 | 0.045605 | 0.045915 | 0.04554 | 0 |
| 1735257420 | 0.045605 | 6.0E-5 | 0.13 | 0.04554 | 0.045775 | 0.045385 | 0 |
| 1735171020 | 0.045545 | -5.5E-5 | -0.12 | 0.045655 | 0.04577 | 0.045515 | 0 |
| 1735084620 | 0.0456 | 0.000155 | 0.34 | 0.045435 | 0.04584 | 0.045395 | 0 |
| 1734998220 | 0.045445 | 0 | 0.00 | 0.04543 | 0.045655 | 0.045325 | 0 |
| 1734911820 | 0.045445 | -1.0E-5 | -0.02 | 0.04544 | 0.04554 | 0.04537 | 0 |
| 1734825420 | 0.045455 | 0 | 0.00 | 0.045455 | 0.045455 | 0.045455 | 0 |
| 1734739020 | 0.045455 | -0.000195 | -0.43 | 0.04565 | 0.0457199 | 0.0453 | 0 |
| 1734652620 | 0.04565 | -0.00032 | -0.70 | 0.045955 | 0.045915 | 0.04535 | 0 |
| 1734566220 | 0.0459699 | 0.0009099 | 2.02 | 0.04506 | 0.046005 | 0.045135 | 0 |
| 1734479820 | 0.04506 | 0.000205 | 0.46 | 0.044855 | 0.04514 | 0.044965 | 0 |
| 1734393420 | 0.044855 | -0.0001 | -0.22 | 0.0449149 | 0.04508 | 0.044845 | 0 |
| 1734307020 | 0.044955 | 0 | 0.00 | 0.044955 | 0.044955 | 0.044955 | 0 |
| 1734220620 | 0.044955 | 0 | 0.00 | 0.044955 | 0.044955 | 0.044955 | 0 |
| 1734134220 | 0.044955 | 4.0E-5 | 0.09 | 0.0449149 | 0.04512 | 0.0448249 | 0 |
| 1734047820 | 0.0449149 | -1.0E-5 | -0.02 | 0.044935 | 0.045055 | 0.044585 | 0 |
| 1733961420 | 0.044925 | -6.0E-5 | -0.13 | 0.04499 | 0.04526 | 0.044925 | 0 |
| 1733875020 | 0.044985 | 0.00039 | 0.87 | 0.04459 | 0.045095 | 0.0448249 | 0 |
| 1733788620 | 0.044595 | -0.000305 | -0.68 | 0.04491 | 0.045035 | 0.044385 | 0 |
| 1733702220 | 0.0449 | -0.000155 | -0.34 | 0.044955 | 0.045055 | 0.04488 | 0 |
| 1733615820 | 0.045055 | 0 | 0.00 | 0.045055 | 0.045055 | 0.045055 | 0 |
| 1733529420 | 0.045055 | 0.000465 | 1.04 | 0.04458 | 0.045125 | 0.044585 | 0 |
| 1733443020 | 0.04459 | -0.00017 | -0.38 | 0.04475 | 0.044865 | 0.044545 | 0 |
| 1733356620 | 0.04476 | 0.000385 | 0.87 | 0.04438 | 0.044955 | 0.044595 | 0 |
| 1733270220 | 0.044375 | -7.0E-5 | -0.16 | 0.044435 | 0.044545 | 0.044245 | 0 |
| 1733183820 | 0.044445 | 0.000135 | 0.30 | 0.044305 | 0.044685 | 0.044225 | 0 |
| 1733097420 | 0.04431 | 6.5E-5 | 0.15 | 0.044195 | 0.04435 | 0.044195 | 0 |
| 1733011020 | 0.044245 | 0 | 0.00 | 0.044245 | 0.044245 | 0.044245 | 0 |
| 1732924620 | 0.044245 | -7.0E-5 | -0.16 | 0.04432 | 0.044375 | 0.0441449 | 0 |
| 1732838220 | 0.044315 | -0.000115 | -0.26 | 0.04442 | 0.044555 | 0.044315 | 0 |
| 1732751820 | 0.04443 | -0.000135 | -0.30 | 0.04456 | 0.0446 | 0.044375 | 0 |
| 1732665420 | 0.044565 | -9.0E-5 | -0.20 | 0.044685 | 0.04476 | 0.0443599 | 0 |
| 1732579020 | 0.044655 | 0.00015 | 0.34 | 0.0443 | 0.04476 | 0.044285 | 0 |
| 1732492620 | 0.044505 | 0 | 0.00 | 0.044505 | 0.044505 | 0.044505 | 0 |
| 1732406220 | 0.044505 | 0 | 0.00 | 0.044505 | 0.044505 | 0.044505 | 0 |
| 1732319820 | 0.044505 | 1.5E-5 | 0.03 | 0.0445 | 0.04468 | 0.044385 | 0 |
| 1732233420 | 0.04449 | -4.0E-5 | -0.09 | 0.044525 | 0.04463 | 0.04439 | 0 |
| 1732147020 | 0.04453 | 0.00021 | 0.47 | 0.0443 | 0.04474 | 0.04431 | 0 |
| 1732060620 | 0.04432 | -0.000125 | -0.28 | 0.044455 | 0.0445749 | 0.044185 | 0 |
| 1731974220 | 0.044445 | -0.000495 | -1.10 | 0.04492 | 0.044945 | 0.044355 | 0 |
| 1731887820 | 0.04494 | 1.0E-5 | 0.02 | 0.04472 | 0.04499 | 0.04467 | 0 |
| 1731801420 | 0.04493 | 0 | 0.00 | 0.04493 | 0.04493 | 0.04493 | 0 |
| 1731715020 | 0.04493 | 0.00026 | 0.58 | 0.04493 | 0.04509 | 0.04482 | 0 |
| 1731628620 | 0.04467 | -0.00017 | -0.38 | 0.04483 | 0.045225 | 0.04462 | 0 |
| 1731542220 | 0.04484 | 0.00029 | 0.65 | 0.04455 | 0.04494 | 0.04446 | 0 |
| 1731455820 | 0.04455 | 0.000265 | 0.60 | 0.04428 | 0.044685 | 0.044355 | 0 |
| 1731369420 | 0.044285 | 0.0001 | 0.23 | 0.044195 | 0.044375 | 0.044085 | 0 |
| 1731283020 | 0.044185 | 5.0E-6 | 0.01 | 0.0442 | 0.0442349 | 0.04411 | 0 |
| 1731196620 | 0.0441799 | 0 | 0.00 | 0.0441799 | 0.0441799 | 0.0441799 | 0 |
| 1731110220 | 0.0441799 | 0.00059 | 1.35 | 0.043605 | 0.0443599 | 0.0437149 | 0 |
| 1731023820 | 0.0435899 | -0.00092 | -2.07 | 0.0445199 | 0.04419 | 0.04356 | 0 |
| 1730937420 | 0.04451 | 0.00061 | 1.39 | 0.04392 | 0.044765 | 0.044265 | 0 |
| 1730851020 | 0.0439 | -0.00032 | -0.72 | 0.04422 | 0.044155 | 0.043855 | 0 |
| 1730764620 | 0.04422 | 5.0E-5 | 0.11 | 0.04417 | 0.04425 | 0.044035 | 0 |
| 1730678220 | 0.04417 | -0.00023 | -0.52 | 0.044075 | 0.0444 | 0.043995 | 0 |
| 1730591820 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1730505420 | 0.0444 | 8.0E-5 | 0.18 | 0.04433 | 0.044445 | 0.044185 | 0 |
| 1730419020 | 0.04432 | -5.5E-5 | -0.12 | 0.04438 | 0.044645 | 0.04426 | 0 |
| 1730332620 | 0.044375 | -9.0E-5 | -0.20 | 0.044475 | 0.044605 | 0.044225 | 0 |
| 1730246220 | 0.044465 | 0.00016 | 0.36 | 0.044305 | 0.044565 | 0.044335 | 0 |
| 1730159820 | 0.044305 | 0.000155 | 0.35 | 0.04415 | 0.044325 | 0.044115 | 0 |
| 1730073420 | 0.04415 | 0 | 0.00 | 0.04412 | 0.04417 | 0.0440549 | 0 |
| 1729986960 | 0.04415 | 0 | 0.00 | 0.04415 | 0.04415 | 0.04415 | 0 |
| 1729900620 | 0.04415 | 0.000195 | 0.44 | 0.043955 | 0.0441799 | 0.043875 | 0 |
| 1729814220 | 0.043955 | -2.5E-5 | -0.06 | 0.043985 | 0.04411 | 0.043825 | 0 |
| 1729727820 | 0.04398 | 0.000305 | 0.70 | 0.043695 | 0.044085 | 0.0436799 | 0 |
| 1729641420 | 0.043675 | -0.00021 | -0.48 | 0.043885 | 0.04375 | 0.043625 | 0 |
| 1729555020 | 0.043885 | 0.000425 | 0.98 | 0.04345 | 0.0439 | 0.04342 | 0 |
| 1729468620 | 0.04346 | -8.0E-5 | -0.18 | 0.043595 | 0.04371 | 0.043445 | 0 |
| 1729382220 | 0.04354 | 0 | 0.00 | 0.04354 | 0.04354 | 0.04354 | 0 |
| 1729295820 | 0.04354 | -0.0001 | -0.23 | 0.043645 | 0.043645 | 0.043425 | 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
