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 | -0.0053902 | -0.700430131308 | 0.7695557 | 0.7721052 | 0.7630884 | 0 | 0 | FX |
| 4 | -0.0074851 | -0.970011557044 | 0.7716506 | 0.7746621 | 0.7630884 | 0 | 0 | FX |
| 12 | 0.0163348 | 2.18429117713 | 0.7478307 | 0.7746621 | 0.7478307 | 0 | 0 | FX |
| 26 | 0.0091154 | 1.20725763761 | 0.7550501 | 0.7746621 | 0.7354333 | 0 | 0 | FX |
| 52 | 0.0125302 | 1.66705847903 | 0.7516353 | 0.7746621 | 0.7354333 | 0 | 0 | FX |
| 156 | 0.0472487 | 6.59054160818 | 0.7169168 | 0.7909309 | 0.7031959 | 0 | 0 | FX |
| 260 | 0.0372736 | 5.12780511105 | 0.7268919 | 0.7909309 | 0.6886035 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 0.7639563 | -0.000945 | -0.12 | 0.7630884 | 0.7639563 | 0.7630884 | 0 |
| 1738195020 | 0.7649016 | -0.000175 | -0.02 | 0.7641699 | 0.7649016 | 0.7638659 | 0 |
| 1738108620 | 0.7650761 | 0.0005723 | 0.07 | 0.7700304 | 0.7700304 | 0.7650761 | 0 |
| 1738022220 | 0.7645038 | -0.006187 | -0.80 | 0.7721052 | 0.7721052 | 0.7645038 | 0 |
| 1737935820 | 0.770691 | 0 | 0.00 | 0.770691 | 0.770691 | 0.770691 | 0 |
| 1737849420 | 0.770691 | 0 | 0.00 | 0.770691 | 0.770691 | 0.770691 | 0 |
| 1737763020 | 0.770691 | -0.000263 | -0.03 | 0.7695557 | 0.770691 | 0.7695557 | 0 |
| 1737676620 | 0.7709545 | 0.0003387 | 0.04 | 0.7733712 | 0.7733712 | 0.7709545 | 0 |
| 1737590220 | 0.7706158 | 0.0001332 | 0.02 | 0.7663486 | 0.7706158 | 0.7663486 | 0 |
| 1737503820 | 0.7704826 | -0.00041 | -0.05 | 0.7671687 | 0.7704826 | 0.7671687 | 0 |
| 1737417420 | 0.7708928 | 0.0001394 | 0.02 | 0.7718319 | 0.7718319 | 0.7708928 | 0 |
| 1737331020 | 0.7707534 | 0 | 0.00 | 0.7707534 | 0.7707534 | 0.7707534 | 0 |
| 1737244620 | 0.7707534 | -0.000239 | -0.03 | 0.7707534 | 0.7709928 | 0.7707534 | 0 |
| 1737158220 | 0.7709928 | -0.000332 | -0.04 | 0.7695516 | 0.7709928 | 0.7695516 | 0 |
| 1737071820 | 0.7713252 | 0.000646 | 0.08 | 0.7716529 | 0.7716529 | 0.7713252 | 0 |
| 1736985420 | 0.7706792 | -0.001015 | -0.13 | 0.7673637 | 0.7706792 | 0.7673637 | 0 |
| 1736899020 | 0.7716941 | 0.0006105 | 0.08 | 0.766784 | 0.7716941 | 0.766784 | 0 |
| 1736812620 | 0.7710836 | -0.002377 | -0.31 | 0.7745406 | 0.7745406 | 0.7710836 | 0 |
| 1736726220 | 0.7734607 | 0 | 0.00 | 0.7734607 | 0.7734607 | 0.7734607 | 0 |
| 1736639820 | 0.7734607 | 0.0034086 | 0.44 | 0.7734607 | 0.7734607 | 0.7700521 | 0 |
| 1736553420 | 0.7700521 | -3.0E-5 | -0.00 | 0.7700521 | 0.7700521 | 0.7700521 | 0 |
| 1736467020 | 0.770082 | -0.000798 | -0.10 | 0.768828 | 0.770082 | 0.768828 | 0 |
| 1736380620 | 0.7708796 | 0.0003926 | 0.05 | 0.7746621 | 0.7746621 | 0.7708796 | 0 |
| 1736294220 | 0.770487 | -0.000339 | -0.04 | 0.7731133 | 0.7731133 | 0.770487 | 0 |
| 1736207820 | 0.7708265 | 0.0053023 | 0.69 | 0.7657098 | 0.7708265 | 0.7657098 | 0 |
| 1736121420 | 0.7655242 | 0 | 0.00 | 0.7655242 | 0.7655242 | 0.7655242 | 0 |
| 1736035020 | 0.7655242 | -0.001435 | -0.19 | 0.7655242 | 0.7669593 | 0.7655242 | 0 |
| 1735948620 | 0.7669593 | 5.9E-5 | 0.01 | 0.7716506 | 0.7716506 | 0.7669593 | 0 |
| 1735862220 | 0.7669002 | 3.0E-5 | 0.00 | 0.7669002 | 0.7669002 | 0.7668698 | 0 |
| 1735775820 | 0.7668698 | 0.0006154 | 0.08 | 0.7668698 | 0.7668698 | 0.7668698 | 0 |
| 1735689420 | 0.7662544 | 0 | 0.00 | 0.7662544 | 0.7662544 | 0.7662544 | 0 |
| 1735603020 | 0.7662544 | -0.001501 | -0.20 | 0.7678362 | 0.7678362 | 0.7662544 | 0 |
| 1735516620 | 0.7677552 | 0 | 0.00 | 0.7677552 | 0.7677552 | 0.7677552 | 0 |
| 1735430220 | 0.7677552 | 0.0008642 | 0.11 | 0.7677552 | 0.7677552 | 0.766891 | 0 |
| 1735343760 | 0.766891 | 0.0013915 | 0.18 | 0.766891 | 0.766891 | 0.7654995 | 0 |
| 1735257420 | 0.7654995 | 0 | 0.00 | 0.7654995 | 0.7654995 | 0.7654995 | 0 |
| 1735171020 | 0.7654995 | -0.000762 | -0.10 | 0.7659778 | 0.7659778 | 0.7654995 | 0 |
| 1735084620 | 0.7662614 | -0.001299 | -0.17 | 0.7664282 | 0.7664282 | 0.7662614 | 0 |
| 1734998220 | 0.7675608 | 0.0077966 | 1.03 | 0.7595749 | 0.7675608 | 0.7595749 | 0 |
| 1734911820 | 0.7597642 | 0 | 0.00 | 0.7597642 | 0.7597642 | 0.7597642 | 0 |
| 1734825420 | 0.7597642 | -0.002847 | -0.37 | 0.7597642 | 0.7626111 | 0.7597642 | 0 |
| 1734739020 | 0.7626111 | -0.000392 | -0.05 | 0.7657644 | 0.7657644 | 0.7626111 | 0 |
| 1734652620 | 0.7630034 | 0.0001777 | 0.02 | 0.7714801 | 0.7714801 | 0.7630034 | 0 |
| 1734566220 | 0.7628257 | 4.7E-5 | 0.01 | 0.762009 | 0.7628257 | 0.762009 | 0 |
| 1734479820 | 0.7627789 | 0.0004913 | 0.06 | 0.7605451 | 0.7629025 | 0.7605451 | 0 |
| 1734393420 | 0.7622876 | 0.0047335 | 0.62 | 0.7567151 | 0.7622876 | 0.7567151 | 0 |
| 1734307020 | 0.7575541 | -0.000989 | -0.13 | 0.7575541 | 0.7575541 | 0.7575541 | 0 |
| 1734220620 | 0.7585431 | 0 | 0.00 | 0.7585431 | 0.7585431 | 0.7585431 | 0 |
| 1734134220 | 0.7585431 | -0.000808 | -0.11 | 0.7615534 | 0.7616881 | 0.7585431 | 0 |
| 1734047820 | 0.7593512 | 0.001313 | 0.17 | 0.7586948 | 0.7593512 | 0.7586948 | 0 |
| 1733961420 | 0.7580382 | -0.001253 | -0.17 | 0.7586285 | 0.7586285 | 0.7580382 | 0 |
| 1733875020 | 0.7592916 | -0.000748 | -0.10 | 0.7602987 | 0.7600538 | 0.7592916 | 0 |
| 1733788620 | 0.7600394 | -0.000801 | -0.11 | 0.7631837 | 0.7631837 | 0.7593917 | 0 |
| 1733702220 | 0.7608402 | 0 | 0.00 | 0.7608402 | 0.7608402 | 0.7608402 | 0 |
| 1733615820 | 0.7608402 | 0 | 0.00 | 0.7608402 | 0.7608402 | 0.7608402 | 0 |
| 1733529420 | 0.7608402 | -0.00027 | -0.04 | 0.7582911 | 0.7608402 | 0.7582911 | 0 |
| 1733443020 | 0.7611106 | 0.000122 | 0.02 | 0.7600873 | 0.7611106 | 0.7600873 | 0 |
| 1733356620 | 0.7609886 | -0.000144 | -0.02 | 0.7618431 | 0.7618431 | 0.7609886 | 0 |
| 1733270220 | 0.7611331 | 0.0003926 | 0.05 | 0.7635982 | 0.7635982 | 0.7611331 | 0 |
| 1733183820 | 0.7607405 | -0.002784 | -0.36 | 0.767335 | 0.767335 | 0.7607405 | 0 |
| 1733097420 | 0.7635246 | 0 | 0.00 | 0.7635246 | 0.7635246 | 0.7635246 | 0 |
| 1733011020 | 0.7635246 | -0.001946 | -0.25 | 0.7635246 | 0.7654704 | 0.7635246 | 0 |
| 1732924620 | 0.7654704 | 0.0006358 | 0.08 | 0.764208 | 0.7654704 | 0.764208 | 0 |
| 1732838220 | 0.7648346 | -0.000467 | -0.06 | 0.7627174 | 0.7648346 | 0.7627174 | 0 |
| 1732751820 | 0.7653015 | 0.0026074 | 0.34 | 0.7668834 | 0.7668834 | 0.7653015 | 0 |
| 1732665420 | 0.7626941 | -0.002363 | -0.31 | 0.7667658 | 0.7667658 | 0.7626941 | 0 |
| 1732579020 | 0.765057 | 0.0045599 | 0.60 | 0.7562945 | 0.765057 | 0.7562945 | 0 |
| 1732492620 | 0.7604971 | 0 | 0.00 | 0.7604971 | 0.7604971 | 0.7604971 | 0 |
| 1732406220 | 0.7604971 | -0.000785 | -0.10 | 0.7604971 | 0.7612825 | 0.7604971 | 0 |
| 1732319820 | 0.7612825 | -0.00151 | -0.20 | 0.7663512 | 0.7663512 | 0.7612825 | 0 |
| 1732233420 | 0.7627928 | 0.0018275 | 0.24 | 0.761539 | 0.7627928 | 0.7615281 | 0 |
| 1732147020 | 0.7609653 | 0.0002491 | 0.03 | 0.7579281 | 0.7609653 | 0.7579281 | 0 |
| 1732060620 | 0.7607162 | 0.0034266 | 0.45 | 0.7570894 | 0.7607162 | 0.7570894 | 0 |
| 1731974220 | 0.7572896 | 0.0017068 | 0.23 | 0.7558445 | 0.7611635 | 0.7558445 | 0 |
| 1731887820 | 0.7555828 | 0 | 0.00 | 0.7555828 | 0.7555828 | 0.7555828 | 0 |
| 1731801420 | 0.7555828 | 0.0017655 | 0.23 | 0.7555828 | 0.7555828 | 0.7555828 | 0 |
| 1731715020 | 0.7538173 | 0.0005625 | 0.07 | 0.7531476 | 0.7538173 | 0.7531476 | 0 |
| 1731628620 | 0.7532548 | -0.000653 | -0.09 | 0.7591854 | 0.7595056 | 0.7532548 | 0 |
| 1731542220 | 0.7539074 | 0.0001007 | 0.01 | 0.7527215 | 0.7539074 | 0.7527215 | 0 |
| 1731455820 | 0.7538067 | 0.0003056 | 0.04 | 0.7544246 | 0.7544246 | 0.7538067 | 0 |
| 1731369420 | 0.7535011 | -0.000451 | -0.06 | 0.7542012 | 0.7542012 | 0.7535011 | 0 |
| 1731283020 | 0.7539516 | 0.0038126 | 0.51 | 0.7539516 | 0.7539516 | 0.7539516 | 0 |
| 1731196620 | 0.750139 | 0 | 0.00 | 0.750139 | 0.750139 | 0.750139 | 0 |
| 1731110220 | 0.750139 | 0.0005711 | 0.08 | 0.7478307 | 0.750139 | 0.7478307 | 0 |
| 1731023820 | 0.7495679 | 0.0003536 | 0.05 | 0.7485503 | 0.7495679 | 0.7485503 | 0 |
| 1730937420 | 0.7492143 | -0.000166 | -0.02 | 0.7492143 | 0.7493805 | 0.7492143 | 0 |
| 1730851020 | 0.7493805 | -0.002295 | -0.31 | 0.7493805 | 0.7516756 | 0.7493805 | 0 |
| 1730764620 | 0.7516756 | 0.0009519 | 0.13 | 0.7494323 | 0.7516756 | 0.7494323 | 0 |
| 1730678220 | 0.7507237 | 0 | 0.00 | 0.7507237 | 0.7507237 | 0.7507237 | 0 |
| 1730591820 | 0.7507237 | -0.001036 | -0.14 | 0.7507237 | 0.7517599 | 0.7507237 | 0 |
| 1730505420 | 0.7517599 | 0.0005392 | 0.07 | 0.750834 | 0.7517599 | 0.750834 | 0 |
| 1730419020 | 0.7512207 | -0.001054 | -0.14 | 0.750242 | 0.7512207 | 0.750242 | 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
