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 | 0.0055 | 0.802919708029 | 0.685 | 0.6965 | 0.682 | 0 | 0 | FX |
| 4 | 0.0085 | 1.24633431085 | 0.682 | 0.6965 | 0.6785 | 0 | 0 | FX |
| 12 | 0.0135 | 1.9940915805 | 0.677 | 0.7115 | 4.0E-7 | 0 | 0 | FX |
| 26 | -0.028 | -3.89700765484 | 0.7185 | 0.7205 | 4.0E-7 | 0 | 0 | FX |
| 52 | -0.0665 | -8.78467635403 | 0.757 | 0.7845 | 4.0E-7 | 0 | 0 | FX |
| 156 | -0.9355 | -57.5338253383 | 1.626 | 1.6955 | 4.0E-7 | 0 | 0 | FX |
| 260 | -3.118 | -81.8695024288 | 3.8085 | 4.0205 | 4.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 0.6919999 | 0.004 | 0.58 | 0.6879999 | 0.6965 | 0.6865 | 0 |
| 1735775820 | 0.6879999 | 0.0034999 | 0.51 | 0.6879999 | 0.6885 | 0.6855 | 0 |
| 1735689420 | 0.6845 | 0 | 0.00 | 0.6845 | 0.6845 | 0.6845 | 0 |
| 1735603020 | 0.6845 | -0.0015 | -0.22 | 0.6855 | 0.6885 | 0.682 | 0 |
| 1735516620 | 0.686 | -0.001 | -0.15 | 0.684 | 0.687 | 0.683 | 0 |
| 1735430220 | 0.687 | 0 | 0.00 | 0.687 | 0.687 | 0.687 | 0 |
| 1735343760 | 0.687 | 0.003 | 0.44 | 0.685 | 0.6905 | 0.6835 | 0 |
| 1735257420 | 0.684 | -0.0035 | -0.51 | 0.6879999 | 0.6885 | 0.6835 | 0 |
| 1735171020 | 0.6875 | -0.0005 | -0.07 | 0.6879999 | 0.6895 | 0.685 | 0 |
| 1735084620 | 0.6879999 | 0.0029999 | 0.44 | 0.686 | 0.6915 | 0.6845 | 0 |
| 1734998220 | 0.685 | 0.0015 | 0.22 | 0.684 | 0.6899999 | 0.6825 | 0 |
| 1734911820 | 0.6835 | -0.0005 | -0.07 | 0.6845 | 0.685 | 0.6825 | 0 |
| 1734825420 | 0.684 | 0 | 0.00 | 0.684 | 0.684 | 0.684 | 0 |
| 1734739020 | 0.684 | -0.006 | -0.87 | 0.6889999 | 0.6915 | 0.6825 | 0 |
| 1734652620 | 0.6899999 | -0.0025 | -0.36 | 0.6915 | 0.6915 | 0.686 | 0 |
| 1734566220 | 0.6925 | 0.01 | 1.47 | 0.683 | 0.6935 | 0.6815 | 0 |
| 1734479820 | 0.6825 | 0.0015 | 0.22 | 0.68 | 0.684 | 0.681 | 0 |
| 1734393420 | 0.681 | 0 | 0.00 | 0.681 | 0.684 | 0.6805 | 0 |
| 1734307020 | 0.681 | 0 | 0.00 | 0.681 | 0.681 | 0.681 | 0 |
| 1734220620 | 0.681 | 0 | 0.00 | 0.681 | 0.681 | 0.681 | 0 |
| 1734134220 | 0.681 | -0.0035 | -0.51 | 0.685 | 0.686 | 0.6805 | 0 |
| 1734047820 | 0.6845 | 0.0005 | 0.07 | 0.684 | 0.6875 | 0.6825 | 0 |
| 1733961420 | 0.684 | 0 | 0.00 | 0.684 | 0.6865 | 0.6835 | 0 |
| 1733875020 | 0.684 | 0.001 | 0.15 | 0.6825 | 0.6865 | 0.6815 | 0 |
| 1733788620 | 0.683 | 0 | 0.00 | 0.682 | 0.685 | 0.6805 | 0 |
| 1733702220 | 0.683 | -0.0015 | -0.22 | 0.6835 | 0.6845 | 0.682 | 0 |
| 1733615820 | 0.6845 | 0 | 0.00 | 0.6845 | 0.6845 | 0.6845 | 0 |
| 1733529420 | 0.6845 | 0.0035 | 0.51 | 0.681 | 0.685 | 0.6785 | 0 |
| 1733443020 | 0.681 | -0.008 | -1.16 | 0.6899999 | 0.6889999 | 0.681 | 0 |
| 1733356620 | 0.6889999 | 0.0004999 | 0.07 | 0.6895 | 0.6925 | 0.6875 | 0 |
| 1733270220 | 0.6885 | -0.003 | -0.43 | 0.6925 | 0.6935 | 0.6875 | 0 |
| 1733183820 | 0.6915 | 0.0005001 | 0.07 | 0.6909999 | 0.6955 | 0.6905 | 0 |
| 1733097420 | 0.6909999 | 0.0024999 | 0.36 | 0.6889999 | 0.6915 | 0.6879999 | 0 |
| 1733011020 | 0.6885 | 0 | 0.00 | 0.6885 | 0.6885 | 0.6885 | 0 |
| 1732924620 | 0.6885 | -0.002 | -0.29 | 0.6889999 | 0.6905 | 0.6875 | 0 |
| 1732838220 | 0.6905 | -0.0005 | -0.07 | 0.6905 | 0.6935 | 0.6899999 | 0 |
| 1732751820 | 0.6909999 | -0.0045 | -0.65 | 0.6955 | 0.6969999 | 0.6885 | 0 |
| 1732665420 | 0.6955 | -0.003 | -0.43 | 0.7 | 0.6985 | 0.6915 | 0 |
| 1732579020 | 0.6985 | -0.005 | -0.71 | 0.701 | 0.7015 | 0.6945 | 0 |
| 1732492620 | 0.7035 | 0 | 0.00 | 0.7035 | 0.7035 | 0.7035 | 0 |
| 1732406220 | 0.7035 | 0 | 0.00 | 0.7035 | 0.7035 | 0.7035 | 0 |
| 1732319820 | 0.7035 | 0.002 | 0.29 | 0.7005 | 0.7115 | 0.6985 | 0 |
| 1732233420 | 0.7015 | 0.0065001 | 0.94 | 0.6955 | 0.7035 | 0.6945 | 0 |
| 1732147020 | 0.6949999 | 0.0044999 | 0.65 | 0.6915 | 0.6985 | 0.6905 | 0 |
| 1732060620 | 0.6905 | 0 | 0.00 | 0.6909999 | 0.6955 | 0.687 | 0 |
| 1731974220 | 0.6905 | -0.0065 | -0.93 | 0.6975 | 0.6959999 | 0.6885 | 0 |
| 1731887820 | 0.6969999 | 0.001 | 0.14 | 0.6935 | 0.6975 | 0.6925 | 0 |
| 1731801420 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1731715020 | 0.6959999 | 0.003 | 0.43 | 0.6959999 | 0.6985 | 0.6935 | 0 |
| 1731628620 | 0.6929999 | -0.004 | -0.57 | 0.698 | 0.7015 | 0.6915 | 0 |
| 1731542220 | 0.6969999 | 0.0014999 | 0.22 | 0.6959999 | 0.6985 | 0.6905 | 0 |
| 1731455820 | 0.6955 | 0.003 | 0.43 | 0.6915 | 0.698 | 0.6925 | 0 |
| 1731369420 | 0.6925 | 0.0065 | 0.95 | 0.6855 | 0.6945 | 0.6845 | 0 |
| 1731283020 | 0.686 | 0.001 | 0.15 | 0.686 | 0.687 | 0.685 | 0 |
| 1731196620 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1731110220 | 0.685 | 0.0045 | 0.66 | 0.6805 | 0.6875 | 0.6795 | 0 |
| 1731023820 | 0.6805 | -0.0095 | -1.38 | 0.6909999 | 0.6905 | 0.68 | 0 |
| 1730937420 | 0.6899999 | 0.0144999 | 2.15 | 0.675 | 0.6935 | 0.6855 | 0 |
| 1730851020 | 0.6755 | -0.003 | -0.44 | 0.678 | 0.6785 | 0.6745 | 0 |
| 1730764620 | 0.6785 | 0 | 0.00 | 0.679 | 0.6785 | 0.6745 | 0 |
| 1730678220 | 0.6785 | -0.003 | -0.44 | 0.6785 | 0.6815 | 0.677 | 0 |
| 1730591820 | 0.6815 | 0 | 0.00 | 0.6815 | 0.6815 | 0.6815 | 0 |
| 1730505420 | 0.6815 | 0.003 | 0.44 | 0.6775 | 0.6815 | 0.6765 | 0 |
| 1730419020 | 0.6785 | -0.003 | -0.44 | 0.6825 | 0.6835 | 0.677 | 0 |
| 1730332620 | 0.6815 | -0.0025 | -0.37 | 0.683 | 0.686 | 0.6805 | 0 |
| 1730246220 | 0.684 | 0.0005 | 0.07 | 0.6845 | 0.6875 | 0.683 | 0 |
| 1730159820 | 0.6835 | 0.001 | 0.15 | 0.6835 | 0.6845 | 0.6825 | 0 |
| 1730073420 | 0.6825 | 0 | 0.00 | 0.6835 | 0.6835 | 0.682 | 0 |
| 1729986960 | 0.6825 | 0 | 0.00 | 0.6825 | 0.6825 | 0.6825 | 0 |
| 1729900620 | 0.6825 | 0.003 | 0.44 | 0.6785 | 0.684 | 0.6785 | 0 |
| 1729814220 | 0.6795 | -0.0045 | -0.66 | 0.6835 | 0.6845 | 0.678 | 0 |
| 1729727820 | 0.684 | 0.002 | 0.29 | 0.6815 | 0.6845 | 0.6815 | 0 |
| 1729641420 | 0.682 | 0 | 0.00 | 0.6825 | 0.683 | 0.6805 | 0 |
| 1729555020 | 0.682 | 0.004 | 0.59 | 0.677 | 0.683 | 0.6775 | 0 |
| 1729468620 | 0.678 | 0.0005 | 0.07 | 0.68 | 0.682 | 0.677 | 0 |
| 1729382220 | 0.6775 | 0 | 0.00 | 0.6775 | 0.6775 | 0.6775 | 0 |
| 1729295820 | 0.6775 | -0.0035 | -0.51 | 0.6815 | 0.681 | 0.6775 | 0 |
| 1729209420 | 0.681 | -0.0005 | -0.07 | 0.6805 | 0.6845 | 0.678 | 0 |
| 1729123020 | 0.6815 | 0.004 | 0.59 | 0.676 | 0.6825 | 0.676 | 0 |
| 1729036620 | 0.6775 | 0.0015 | 0.22 | 0.6755 | 0.6785 | 0.6745 | 0 |
| 1728950220 | 0.676 | 0 | 0.00 | 0.677 | 0.6765 | 0.6745 | 0 |
| 1728863820 | 0.676 | 0.0015 | 0.22 | 0.6745 | 0.677 | 0.674 | 0 |
| 1728777420 | 0.6745 | 0 | 0.00 | 0.6745 | 0.6745 | 0.6745 | 0 |
| 1728691020 | 0.6745 | -0.0015 | -0.22 | 0.677 | 0.6765 | 0.6725 | 0 |
| 1728604620 | 0.676 | 0 | 0.00 | 0.677 | 0.6795 | 0.671 | 0 |
| 1728518220 | 0.676 | 0.002 | 0.30 | 0.673 | 0.6775 | 0.6725 | 0 |
| 1728431820 | 0.674 | -0.001 | -0.15 | 0.674 | 0.676 | 0.6715 | 0 |
| 1728345420 | 0.675 | 0.001 | 0.15 | 0.675 | 0.6755 | 0.6735 | 0 |
| 1728259020 | 0.674 | 0.0005 | 0.07 | 0.6745 | 0.675 | 0.6735 | 0 |
| 1728172620 | 0.6735 | 0 | 0.00 | 0.6735 | 0.6735 | 0.6735 | 0 |
| 1728086220 | 0.6735 | 0.003 | 0.45 | 0.671 | 0.6755 | 0.6705 | 0 |
| 1727999820 | 0.6705 | 0.001 | 0.15 | 0.6705 | 0.6735 | 0.67 | 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
