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 | 0.0004388 | 0.0525940694314 | 0.8343146 | 0.8389696 | 0.8302607 | 0 | 0 | FX |
| 4 | 0.0005171 | 0.0619848357114 | 0.8342363 | 0.8465002 | 0.8257705 | 0 | 0 | FX |
| 12 | 0.0006773 | 0.081203621588 | 0.8340761 | 0.8465002 | 0.8257705 | 0 | 0 | FX |
| 26 | 0.0016298 | 0.195625234959 | 0.8331236 | 0.8465002 | 0.8257705 | 0 | 0 | FX |
| 52 | 0.0011724 | 0.140646199949 | 0.833581 | 0.8465002 | 0.8257705 | 0 | 0 | FX |
| 156 | -0.0016222 | -0.193955921239 | 0.8363756 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| 260 | -0.0015883 | -0.189910415803 | 0.8363417 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739404620 | 0.8334819 | 0.0003223 | 0.04 | 0.8302607 | 0.8334819 | 0.8302607 | 0 |
| 1739318220 | 0.8331596 | -0.000921 | -0.11 | 0.8348945 | 0.8348945 | 0.8331596 | 0 |
| 1739231820 | 0.8340808 | 0.0001652 | 0.02 | 0.8397431 | 0.8389696 | 0.8340808 | 0 |
| 1739145420 | 0.8339156 | 0 | 0.00 | 0.8339156 | 0.8339156 | 0.8339156 | 0 |
| 1739059020 | 0.8339156 | 0 | 0.00 | 0.8339156 | 0.8339156 | 0.8339156 | 0 |
| 1738972620 | 0.8339156 | 0.0003691 | 0.04 | 0.8315637 | 0.8339156 | 0.8315637 | 0 |
| 1738886220 | 0.8335465 | -6.7E-5 | -0.01 | 0.8343146 | 0.8343146 | 0.8335465 | 0 |
| 1738799820 | 0.8336133 | 0.0003406 | 0.04 | 0.8292323 | 0.8336133 | 0.8292323 | 0 |
| 1738713420 | 0.8332727 | 0.0075022 | 0.91 | 0.8277746 | 0.8332727 | 0.8277746 | 0 |
| 1738627020 | 0.8257705 | -0.02073 | -2.45 | 0.8446026 | 0.8446026 | 0.8257705 | 0 |
| 1738540620 | 0.8465002 | 0.0134359 | 1.61 | 0.8344511 | 0.8465002 | 0.8344511 | 0 |
| 1738454220 | 0.8330643 | 0 | 0.00 | 0.8330643 | 0.8330643 | 0.8330643 | 0 |
| 1738367820 | 0.8330643 | 0.0001919 | 0.02 | 0.83359 | 0.83359 | 0.8330643 | 0 |
| 1738281420 | 0.8328724 | -0.00101 | -0.12 | 0.8318498 | 0.8328724 | 0.8318498 | 0 |
| 1738195020 | 0.8338824 | -0.000135 | -0.02 | 0.8330296 | 0.8338824 | 0.8326702 | 0 |
| 1738108620 | 0.8340174 | 0.0006445 | 0.08 | 0.8393973 | 0.8393973 | 0.8340174 | 0 |
| 1738022220 | 0.8333729 | -0.000274 | -0.03 | 0.8351889 | 0.8351889 | 0.8333729 | 0 |
| 1737935820 | 0.8336473 | 0 | 0.00 | 0.8336473 | 0.8336473 | 0.8336473 | 0 |
| 1737849420 | 0.8336473 | 0 | 0.00 | 0.8336473 | 0.8336473 | 0.8336473 | 0 |
| 1737763020 | 0.8336473 | -0.000207 | -0.02 | 0.8323253 | 0.8336473 | 0.8323253 | 0 |
| 1737676620 | 0.8338542 | 0.0003214 | 0.04 | 0.8365132 | 0.8365132 | 0.8338542 | 0 |
| 1737590220 | 0.8335328 | 0.0001713 | 0.02 | 0.828898 | 0.8335328 | 0.828898 | 0 |
| 1737503820 | 0.8333615 | -0.000404 | -0.05 | 0.8297414 | 0.8333615 | 0.8297414 | 0 |
| 1737417420 | 0.8337653 | 0.0004239 | 0.05 | 0.8345074 | 0.8345074 | 0.8337653 | 0 |
| 1737331020 | 0.8333414 | 0 | 0.00 | 0.8333414 | 0.8333414 | 0.8333414 | 0 |
| 1737244620 | 0.8333414 | -0.000267 | -0.03 | 0.8333414 | 0.8336083 | 0.8333414 | 0 |
| 1737158220 | 0.8336083 | -0.000244 | -0.03 | 0.8320638 | 0.8336083 | 0.8320638 | 0 |
| 1737071820 | 0.8338519 | 0.0006763 | 0.08 | 0.8342363 | 0.8342363 | 0.8338519 | 0 |
| 1736985420 | 0.8331756 | -0.001126 | -0.13 | 0.8296035 | 0.8331756 | 0.8296035 | 0 |
| 1736899020 | 0.8343015 | 0.0006003 | 0.07 | 0.829016 | 0.8343015 | 0.829016 | 0 |
| 1736812620 | 0.8337012 | -0.003329 | -0.40 | 0.8382192 | 0.8382192 | 0.8337012 | 0 |
| 1736726220 | 0.8370301 | 0 | 0.00 | 0.8370301 | 0.8370301 | 0.8370301 | 0 |
| 1736639820 | 0.8370301 | 0.0036887 | 0.44 | 0.8370301 | 0.8370301 | 0.8333414 | 0 |
| 1736553420 | 0.8333414 | 6.5E-5 | 0.01 | 0.8332443 | 0.8333414 | 0.8332443 | 0 |
| 1736467020 | 0.8332767 | -0.000984 | -0.12 | 0.8320406 | 0.8332767 | 0.8320406 | 0 |
| 1736380620 | 0.8342608 | 0.0005592 | 0.07 | 0.8382192 | 0.8382192 | 0.8342608 | 0 |
| 1736294220 | 0.8337016 | -0.000424 | -0.05 | 0.8366084 | 0.8366084 | 0.8337016 | 0 |
| 1736207820 | 0.8341256 | 0.00219 | 0.26 | 0.8321534 | 0.8341256 | 0.8321534 | 0 |
| 1736121420 | 0.8319356 | 0 | 0.00 | 0.8319356 | 0.8319356 | 0.8319356 | 0 |
| 1736035020 | 0.8319356 | -0.00156 | -0.19 | 0.8319356 | 0.8334952 | 0.8319356 | 0 |
| 1735948620 | 0.8334952 | 9.7E-5 | 0.01 | 0.8384049 | 0.8384049 | 0.8334952 | 0 |
| 1735862220 | 0.8333978 | 2.8E-5 | 0.00 | 0.8333978 | 0.8333978 | 0.8333693 | 0 |
| 1735775820 | 0.8333693 | 0.0005302 | 0.06 | 0.8333693 | 0.8333693 | 0.8333693 | 0 |
| 1735689420 | 0.8328391 | 0 | 0.00 | 0.8328391 | 0.8328391 | 0.8328391 | 0 |
| 1735603020 | 0.8328391 | -0.001477 | -0.18 | 0.8343804 | 0.8343804 | 0.8328391 | 0 |
| 1735516620 | 0.8343164 | 0 | 0.00 | 0.8343164 | 0.8343164 | 0.8343164 | 0 |
| 1735430220 | 0.8343164 | 0.0009392 | 0.11 | 0.8343164 | 0.8343164 | 0.8333772 | 0 |
| 1735343760 | 0.8333772 | 0.0013165 | 0.16 | 0.8333772 | 0.8333772 | 0.8320607 | 0 |
| 1735257420 | 0.8320607 | 0 | 0.00 | 0.8320607 | 0.8320607 | 0.8320607 | 0 |
| 1735171020 | 0.8320607 | -0.000828 | -0.10 | 0.8325804 | 0.8325804 | 0.8320607 | 0 |
| 1735084620 | 0.8328886 | -0.001456 | -0.17 | 0.833141 | 0.833141 | 0.8328886 | 0 |
| 1734998220 | 0.8343441 | 0.0043255 | 0.52 | 0.8298119 | 0.8343441 | 0.8298119 | 0 |
| 1734911820 | 0.8300186 | 0 | 0.00 | 0.8300186 | 0.8300186 | 0.8300186 | 0 |
| 1734825420 | 0.8300186 | -0.003102 | -0.37 | 0.8300186 | 0.8331208 | 0.8300186 | 0 |
| 1734739020 | 0.8331208 | -0.000397 | -0.05 | 0.8365899 | 0.8365899 | 0.8331208 | 0 |
| 1734652620 | 0.8335175 | 0.0001723 | 0.02 | 0.8427797 | 0.8427797 | 0.8335175 | 0 |
| 1734566220 | 0.8333452 | 1.2E-5 | 0.00 | 0.8324843 | 0.8333452 | 0.8324843 | 0 |
| 1734479820 | 0.8333333 | 0.0005637 | 0.07 | 0.83087 | 0.8334445 | 0.83087 | 0 |
| 1734393420 | 0.8327696 | 0.0008878 | 0.11 | 0.8309606 | 0.8327696 | 0.8309606 | 0 |
| 1734307020 | 0.8318818 | -0.001086 | -0.13 | 0.8318818 | 0.8318818 | 0.8318818 | 0 |
| 1734220620 | 0.832968 | 0 | 0.00 | 0.832968 | 0.832968 | 0.832968 | 0 |
| 1734134220 | 0.832968 | -0.000913 | -0.11 | 0.8362675 | 0.8364234 | 0.832968 | 0 |
| 1734047820 | 0.8338811 | 0.0014513 | 0.17 | 0.8331191 | 0.8338811 | 0.8331191 | 0 |
| 1733961420 | 0.8324298 | -0.001319 | -0.16 | 0.8330643 | 0.8330643 | 0.8324298 | 0 |
| 1733875020 | 0.8337489 | -0.000872 | -0.10 | 0.8349012 | 0.8346283 | 0.8337489 | 0 |
| 1733788620 | 0.8346204 | 0.0010312 | 0.12 | 0.8361566 | 0.8361566 | 0.8339013 | 0 |
| 1733702220 | 0.8335892 | 0 | 0.00 | 0.8335892 | 0.8335892 | 0.8335892 | 0 |
| 1733615820 | 0.8335892 | 0 | 0.00 | 0.8335892 | 0.8335892 | 0.8335892 | 0 |
| 1733529420 | 0.8335892 | -0.00027 | -0.03 | 0.8307706 | 0.8335892 | 0.8307706 | 0 |
| 1733443020 | 0.8338596 | -2.9E-5 | -0.00 | 0.8327665 | 0.8338596 | 0.8327665 | 0 |
| 1733356620 | 0.833889 | 9.0E-6 | 0.00 | 0.8347056 | 0.8347056 | 0.833889 | 0 |
| 1733270220 | 0.8338801 | 0.0009189 | 0.11 | 0.8360665 | 0.8360665 | 0.8338801 | 0 |
| 1733183820 | 0.8329612 | 0.0012108 | 0.15 | 0.8358656 | 0.8358656 | 0.8329612 | 0 |
| 1733097420 | 0.8317504 | 0 | 0.00 | 0.8317504 | 0.8317504 | 0.8317504 | 0 |
| 1733011020 | 0.8317504 | -0.002092 | -0.25 | 0.8317504 | 0.8338425 | 0.8317504 | 0 |
| 1732924620 | 0.8338425 | 0.0005804 | 0.07 | 0.8325796 | 0.8338425 | 0.8325797 | 0 |
| 1732838220 | 0.8332621 | -0.000471 | -0.06 | 0.8309102 | 0.8332621 | 0.8309102 | 0 |
| 1732751820 | 0.8337331 | 0.0028184 | 0.34 | 0.8354471 | 0.8354471 | 0.8337331 | 0 |
| 1732665420 | 0.8309147 | -0.002606 | -0.31 | 0.83535 | 0.83535 | 0.8309147 | 0 |
| 1732579020 | 0.8335202 | 0.0003709 | 0.04 | 0.8285452 | 0.8335202 | 0.8285452 | 0 |
| 1732492620 | 0.8331493 | 0 | 0.00 | 0.8331493 | 0.8331493 | 0.8331493 | 0 |
| 1732406220 | 0.8331493 | -0.000853 | -0.10 | 0.8331493 | 0.8340018 | 0.8331493 | 0 |
| 1732319820 | 0.8340018 | 0.0006804 | 0.08 | 0.8372008 | 0.8372008 | 0.8340018 | 0 |
| 1732233420 | 0.8333214 | -0.000126 | -0.02 | 0.8340761 | 0.8340761 | 0.8333214 | 0 |
| 1732147020 | 0.8334478 | 1.2E-5 | 0.00 | 0.8303695 | 0.8334478 | 0.8303695 | 0 |
| 1732060620 | 0.8334359 | 0.0039112 | 0.47 | 0.8293055 | 0.8334359 | 0.8293055 | 0 |
| 1731974220 | 0.8295247 | -0.006377 | -0.76 | 0.836179 | 0.836179 | 0.8295247 | 0 |
| 1731887820 | 0.8359015 | 0 | 0.00 | 0.8359015 | 0.8359015 | 0.8359015 | 0 |
| 1731801420 | 0.8359015 | 0.0019533 | 0.23 | 0.8359015 | 0.8359015 | 0.8359015 | 0 |
| 1731715020 | 0.8339482 | 0.0007415 | 0.09 | 0.8330919 | 0.8339482 | 0.833092 | 0 |
| 1731628620 | 0.8332067 | -0.00073 | -0.09 | 0.8398027 | 0.8401688 | 0.8332067 | 0 |
| 1731542220 | 0.8339369 | 0.0001325 | 0.02 | 0.8325806 | 0.8339369 | 0.8325806 | 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
