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 | 0.0001 | 0.0104043656718 | 0.961135 | 0.96575 | 0.956135 | 0 | 0 | FX |
| 4 | 0.00891 | 0.935604966792 | 0.952325 | 0.96795 | 0.94067 | 0 | 0 | FX |
| 12 | 0.050065 | 5.49458388665 | 0.91117 | 0.96795 | 0.9093 | 0 | 0 | FX |
| 26 | 0.028385 | 3.04282574905 | 0.93285 | 0.96795 | 0.8916 | 0 | 0 | FX |
| 52 | 0.056635 | 6.26077824453 | 0.9046 | 539.73018 | 0.8916 | 0 | 0 | FX |
| 156 | 0.07804 | 8.83610074785 | 0.883195 | 539.73018 | 0.8699 | 0 | 0 | FX |
| 260 | 0.068535 | 7.67727119973 | 0.8927 | 539.73018 | 0.8096835 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735603020 | 0.961005 | 0.00211 | 0.22 | 0.95871 | 0.9642 | 0.956135 | 0 |
| 1735516620 | 0.958895 | -5.0E-6 | -0.00 | 0.9589 | 0.95957 | 0.95837 | 0 |
| 1735430220 | 0.9589 | 0 | 0.00 | 0.9589 | 0.9589 | 0.9589 | 0 |
| 1735343760 | 0.9589 | -0.000605 | -0.06 | 0.959515 | 0.96106 | 0.95745 | 0 |
| 1735257420 | 0.959505 | -0.00213 | -0.22 | 0.961615 | 0.96245 | 0.95875 | 0 |
| 1735171020 | 0.961635 | 0.000335 | 0.03 | 0.9615 | 0.96575 | 0.95765 | 0 |
| 1735084620 | 0.9613 | 0.00021 | 0.02 | 0.961135 | 0.96305 | 0.95825 | 0 |
| 1734998220 | 0.96109 | 0.002585 | 0.27 | 0.95842 | 0.96301 | 0.95735 | 0 |
| 1734911820 | 0.958505 | -0.000245 | -0.03 | 0.95875 | 0.958785 | 0.95726 | 0 |
| 1734825420 | 0.95875 | 0 | 0.00 | 0.95875 | 0.95875 | 0.95875 | 0 |
| 1734739020 | 0.95875 | -0.006125 | -0.63 | 0.96484 | 0.966815 | 0.95705 | 0 |
| 1734652620 | 0.964875 | -0.001375 | -0.14 | 0.965965 | 0.96575 | 0.95935 | 0 |
| 1734566220 | 0.96625 | 0.013385 | 1.40 | 0.952925 | 0.96795 | 0.95105 | 0 |
| 1734479820 | 0.952865 | 0.002165 | 0.23 | 0.9508 | 0.9543 | 0.9509 | 0 |
| 1734393420 | 0.9507 | -0.000805 | -0.08 | 0.951505 | 0.954705 | 0.95005 | 0 |
| 1734307020 | 0.951505 | -0.000445 | -0.05 | 0.95195 | 0.953805 | 0.951395 | 0 |
| 1734220620 | 0.95195 | 0 | 0.00 | 0.95195 | 0.95195 | 0.95195 | 0 |
| 1734134220 | 0.95195 | -0.002845 | -0.30 | 0.954825 | 0.95665 | 0.950225 | 0 |
| 1734047820 | 0.954795 | 0.003095 | 0.33 | 0.951895 | 0.95575 | 0.94955 | 0 |
| 1733961420 | 0.9517 | 0.002125 | 0.22 | 0.94955 | 0.95421 | 0.948945 | 0 |
| 1733875020 | 0.949575 | 0.0021 | 0.22 | 0.947515 | 0.95255 | 0.94615 | 0 |
| 1733788620 | 0.947475 | 0.001925 | 0.20 | 0.946485 | 0.94935 | 0.9438 | 0 |
| 1733702220 | 0.94555 | 0 | 0.00 | 0.94555 | 0.94555 | 0.94555 | 0 |
| 1733615820 | 0.94555 | 0 | 0.00 | 0.94555 | 0.94555 | 0.94555 | 0 |
| 1733529420 | 0.94555 | 0.000835 | 0.09 | 0.944615 | 0.94865 | 0.94067 | 0 |
| 1733443020 | 0.944715 | -0.006435 | -0.68 | 0.951235 | 0.950805 | 0.94405 | 0 |
| 1733356620 | 0.95115 | -0.0003 | -0.03 | 0.951525 | 0.954905 | 0.94835 | 0 |
| 1733270220 | 0.95145 | -0.000895 | -0.09 | 0.952325 | 0.95415 | 0.94915 | 0 |
| 1733183820 | 0.952345 | 0.00382 | 0.40 | 0.948365 | 0.955955 | 0.94888 | 0 |
| 1733097420 | 0.948525 | 0.003275 | 0.35 | 0.94525 | 0.949325 | 0.94525 | 0 |
| 1733011020 | 0.94525 | 0 | 0.00 | 0.94525 | 0.94525 | 0.94525 | 0 |
| 1732924620 | 0.94525 | -0.0016 | -0.17 | 0.946905 | 0.948655 | 0.94365 | 0 |
| 1732838220 | 0.94685 | 9.5E-5 | 0.01 | 0.94675 | 0.9499 | 0.9415 | 0 |
| 1732751820 | 0.946755 | -0.00645 | -0.68 | 0.952935 | 0.9547 | 0.9445 | 0 |
| 1732665420 | 0.953205 | -0.00263 | -0.28 | 0.957535 | 0.956295 | 0.94825 | 0 |
| 1732579020 | 0.955835 | -0.004015 | -0.42 | 0.954235 | 0.95704 | 0.94961 | 0 |
| 1732492620 | 0.95985 | 0 | 0.00 | 0.95985 | 0.95985 | 0.95985 | 0 |
| 1732406220 | 0.95985 | 0 | 0.00 | 0.95985 | 0.95985 | 0.95985 | 0 |
| 1732319820 | 0.95985 | 0.004655 | 0.49 | 0.955145 | 0.96787 | 0.9525 | 0 |
| 1732233420 | 0.955195 | 0.00695 | 0.73 | 0.948215 | 0.955845 | 0.94735 | 0 |
| 1732147020 | 0.948245 | 0.0054 | 0.57 | 0.942675 | 0.951725 | 0.9437 | 0 |
| 1732060620 | 0.942845 | -0.00097 | -0.10 | 0.943895 | 0.95021 | 0.94255 | 0 |
| 1731974220 | 0.943815 | -0.00554 | -0.58 | 0.9492 | 0.949465 | 0.94265 | 0 |
| 1731887820 | 0.949355 | 0.001005 | 0.11 | 0.94835 | 0.949715 | 0.94835 | 0 |
| 1731801420 | 0.94835 | 0 | 0.00 | 0.94835 | 0.94835 | 0.94835 | 0 |
| 1731715020 | 0.94835 | -0.00154 | -0.16 | 0.94985 | 0.9509 | 0.94405 | 0 |
| 1731628620 | 0.94989 | 0.00327 | 0.35 | 0.94649 | 0.952625 | 0.94495 | 0 |
| 1731542220 | 0.94662 | 0.00473 | 0.50 | 0.94205 | 0.94732 | 0.938635 | 0 |
| 1731455820 | 0.94189 | 0.00404 | 0.43 | 0.93784 | 0.9439 | 0.93925 | 0 |
| 1731369420 | 0.93785 | 0.00454 | 0.49 | 0.93344 | 0.940885 | 0.93255 | 0 |
| 1731283020 | 0.93331 | 0.00071 | 0.08 | 0.9326 | 0.933905 | 0.9326 | 0 |
| 1731196620 | 0.9326 | 0 | 0.00 | 0.9326 | 0.9326 | 0.9326 | 0 |
| 1731110220 | 0.9326 | 0.00623 | 0.67 | 0.92632 | 0.93569 | 0.92605 | 0 |
| 1731023820 | 0.92637 | -0.0054 | -0.58 | 0.93178 | 0.9314 | 0.92375 | 0 |
| 1730937420 | 0.93177 | 0.01711 | 1.87 | 0.91474 | 0.936085 | 0.92639 | 0 |
| 1730851020 | 0.91466 | -0.00494 | -0.54 | 0.91964 | 0.9196 | 0.914 | 0 |
| 1730764620 | 0.9196 | -2.0E-5 | -0.00 | 0.91972 | 0.91966 | 0.91615 | 0 |
| 1730678220 | 0.91962 | 0.00057 | 0.06 | 0.91905 | 0.919755 | 0.918825 | 0 |
| 1730591820 | 0.91905 | 0 | 0.00 | 0.91905 | 0.91905 | 0.91905 | 0 |
| 1730505420 | 0.91905 | 0.00024 | 0.03 | 0.91876 | 0.92325 | 0.9169 | 0 |
| 1730419020 | 0.91881 | -0.00209 | -0.23 | 0.92098 | 0.92435 | 0.9183 | 0 |
| 1730332620 | 0.9209 | -0.00328 | -0.35 | 0.92422 | 0.92533 | 0.91975 | 0 |
| 1730246220 | 0.92418 | -0.00034 | -0.04 | 0.92447 | 0.928605 | 0.92355 | 0 |
| 1730159820 | 0.92452 | -0.00173 | -0.19 | 0.92619 | 0.9275 | 0.9235 | 0 |
| 1730073420 | 0.92625 | 0.0003 | 0.03 | 0.92595 | 0.927035 | 0.92578 | 0 |
| 1729986960 | 0.92595 | 0 | 0.00 | 0.92595 | 0.92595 | 0.92595 | 0 |
| 1729900620 | 0.92595 | 0.0021 | 0.23 | 0.92387 | 0.92655 | 0.92245 | 0 |
| 1729814220 | 0.92385 | -0.00378 | -0.41 | 0.92763 | 0.928465 | 0.92325 | 0 |
| 1729727820 | 0.92763 | 0.00145 | 0.16 | 0.92624 | 0.92925 | 0.9253 | 0 |
| 1729641420 | 0.92618 | 0.00159 | 0.17 | 0.9246 | 0.92656 | 0.92255 | 0 |
| 1729555020 | 0.92459 | 0.00441 | 0.48 | 0.92009 | 0.92505 | 0.92015 | 0 |
| 1729468620 | 0.92018 | 0.00058 | 0.06 | 0.9196 | 0.92081 | 0.9196 | 0 |
| 1729382220 | 0.9196 | 0 | 0.00 | 0.9196 | 0.9196 | 0.9196 | 0 |
| 1729295820 | 0.9196 | -0.00385 | -0.42 | 0.9233 | 0.923015 | 0.9194 | 0 |
| 1729209420 | 0.92345 | 0.0027 | 0.29 | 0.92089 | 0.92495 | 0.91965 | 0 |
| 1729123020 | 0.92075 | 0.00196 | 0.21 | 0.91886 | 0.921385 | 0.9173 | 0 |
| 1729036620 | 0.91879 | 0.00211 | 0.23 | 0.91663 | 0.919 | 0.91595 | 0 |
| 1728950220 | 0.91668 | 0.00123 | 0.13 | 0.91549 | 0.91841 | 0.9136 | 0 |
| 1728863820 | 0.91545 | 0.0021 | 0.23 | 0.91335 | 0.91565 | 0.91335 | 0 |
| 1728777420 | 0.91335 | 0 | 0.00 | 0.91335 | 0.91335 | 0.91335 | 0 |
| 1728691020 | 0.91335 | -0.00125 | -0.14 | 0.9146 | 0.915245 | 0.9128 | 0 |
| 1728604620 | 0.9146 | 0.00065 | 0.07 | 0.91395 | 0.91742 | 0.9128 | 0 |
| 1728518220 | 0.91395 | 0.00283 | 0.31 | 0.91115 | 0.91445 | 0.91095 | 0 |
| 1728431820 | 0.91112 | -8.0E-5 | -0.01 | 0.91117 | 0.9123 | 0.9093 | 0 |
| 1728345420 | 0.9112 | -0.00026 | -0.03 | 0.91159 | 0.91292 | 0.9097 | 0 |
| 1728259020 | 0.91146 | 0.00086 | 0.09 | 0.9106 | 0.912285 | 0.9106 | 0 |
| 1728172620 | 0.9106 | 0 | 0.00 | 0.9106 | 0.9106 | 0.9106 | 0 |
| 1728086220 | 0.9106 | 0.004525 | 0.50 | 0.9062 | 0.91317 | 0.906 | 0 |
| 1727999820 | 0.906075 | 0.000875 | 0.10 | 0.90536 | 0.908405 | 0.9051 | 0 |
| 1727913420 | 0.9052 | 0.00134 | 0.15 | 0.9037 | 0.9064 | 0.90225 | 0 |
| 1727827020 | 0.90386 | 0.0059 | 0.66 | 0.89796 | 0.90535 | 0.8972 | 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
