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 | -0.000344 | -0.0409319052541 | 0.8404202 | 0.8408149 | 0.8309998 | 0 | 0 | FX |
| 4 | 0.0432867 | 5.43263936083 | 0.7967895 | 0.8408149 | 0.7967895 | 0 | 0 | FX |
| 12 | -0.0314574 | -3.60943054863 | 0.8715336 | 0.8718269 | 0.772566 | 0 | 0 | FX |
| 26 | -0.0306301 | -3.51784522519 | 0.8707063 | 0.9431113 | 0.772566 | 0 | 0 | FX |
| 52 | 0.1766248 | 26.6221158023 | 0.6634514 | 0.9431113 | 0.6500472 | 0 | 0 | FX |
| 156 | 0.4131875 | 96.790451469 | 0.4268887 | 0.9431113 | 0.4268887 | 0 | 0 | FX |
| 260 | 0.4822684 | 134.784205375 | 0.3578078 | 0.9431113 | 0.2995959 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 0.8408149 | 0 | 0.00 | 0.8408149 | 0.8408149 | 0.8408149 | 0 |
| 1739663820 | 0.8408149 | 0 | 0.00 | 0.8408149 | 0.8408149 | 0.8408149 | 0 |
| 1739577420 | 0.8408149 | 0.0053368 | 0.64 | 0.8309998 | 0.8408149 | 0.8309998 | 0 |
| 1739491020 | 0.8354781 | -0.002219 | -0.26 | 0.8320918 | 0.8354781 | 0.8320918 | 0 |
| 1739404620 | 0.8376975 | 0.0001354 | 0.02 | 0.832067 | 0.8376975 | 0.832067 | 0 |
| 1739318220 | 0.8375621 | -0.002352 | -0.28 | 0.8375621 | 0.8399139 | 0.8375621 | 0 |
| 1739231820 | 0.8399139 | 0.0011943 | 0.14 | 0.8404202 | 0.8404054 | 0.8399139 | 0 |
| 1739145420 | 0.8387196 | 0 | 0.00 | 0.8387196 | 0.8387196 | 0.8387196 | 0 |
| 1739059020 | 0.8387196 | 0 | 0.00 | 0.8387196 | 0.8387196 | 0.8387196 | 0 |
| 1738972620 | 0.8387196 | 0.0102981 | 1.24 | 0.8338421 | 0.8387196 | 0.8338421 | 0 |
| 1738886220 | 0.8284215 | 0.0007812 | 0.09 | 0.831345 | 0.831345 | 0.8284215 | 0 |
| 1738799820 | 0.8276403 | 0.0069943 | 0.85 | 0.8192104 | 0.8276403 | 0.8192104 | 0 |
| 1738713420 | 0.820646 | 0.0118564 | 1.47 | 0.8099769 | 0.820646 | 0.8099769 | 0 |
| 1738627020 | 0.8087896 | -0.013082 | -1.59 | 0.817279 | 0.817279 | 0.8087896 | 0 |
| 1738540620 | 0.8218715 | 0.0020244 | 0.25 | 0.8201464 | 0.8267906 | 0.8201464 | 0 |
| 1738454220 | 0.8198471 | 0 | 0.00 | 0.8198471 | 0.8198471 | 0.8198471 | 0 |
| 1738367820 | 0.8198471 | -0.006132 | -0.74 | 0.8249269 | 0.8249269 | 0.8198471 | 0 |
| 1738281420 | 0.8259787 | 0.0073844 | 0.90 | 0.8224692 | 0.8259787 | 0.8224692 | 0 |
| 1738195020 | 0.8185943 | 0.0045556 | 0.56 | 0.8147699 | 0.8185943 | 0.8144451 | 0 |
| 1738108620 | 0.8140387 | -0.000731 | -0.09 | 0.8135809 | 0.8140387 | 0.8135809 | 0 |
| 1738022220 | 0.8147702 | -0.013179 | -1.59 | 0.8226398 | 0.8226398 | 0.8147702 | 0 |
| 1737935820 | 0.827949 | 0 | 0.00 | 0.827949 | 0.827949 | 0.827949 | 0 |
| 1737849420 | 0.827949 | 0 | 0.00 | 0.827949 | 0.827949 | 0.827949 | 0 |
| 1737763020 | 0.827949 | 0.012632 | 1.55 | 0.8174779 | 0.827949 | 0.8174779 | 0 |
| 1737676620 | 0.815317 | -0.004692 | -0.57 | 0.8213986 | 0.8213986 | 0.815317 | 0 |
| 1737590220 | 0.820009 | 0.011233 | 1.39 | 0.8088931 | 0.820009 | 0.8088931 | 0 |
| 1737503820 | 0.808776 | 0.0075952 | 0.95 | 0.8020183 | 0.808776 | 0.8020183 | 0 |
| 1737417420 | 0.8011808 | 0.0038168 | 0.48 | 0.7967895 | 0.8011808 | 0.7967895 | 0 |
| 1737331020 | 0.797364 | 0 | 0.00 | 0.797364 | 0.7973641 | 0.797364 | 0 |
| 1737244620 | 0.797364 | 0.0018257 | 0.23 | 0.797364 | 0.797364 | 0.7955383 | 0 |
| 1737158220 | 0.7955383 | 0.0054793 | 0.69 | 0.7918444 | 0.7955383 | 0.7918446 | 0 |
| 1737071820 | 0.790059 | 0.004631 | 0.59 | 0.7904021 | 0.7904021 | 0.790059 | 0 |
| 1736985420 | 0.785428 | 0.0033094 | 0.42 | 0.7796927 | 0.785428 | 0.7796927 | 0 |
| 1736899020 | 0.7821186 | 0.0095526 | 1.24 | 0.7754748 | 0.7821186 | 0.7754748 | 0 |
| 1736812620 | 0.772566 | -0.003366 | -0.43 | 0.7766155 | 0.7766155 | 0.772566 | 0 |
| 1736726220 | 0.775932 | 0 | 0.00 | 0.775932 | 0.775932 | 0.775932 | 0 |
| 1736639820 | 0.775932 | 0.0002123 | 0.03 | 0.775932 | 0.775932 | 0.7757197 | 0 |
| 1736553420 | 0.7757197 | -0.004991 | -0.64 | 0.7789561 | 0.7789561 | 0.7757197 | 0 |
| 1736467020 | 0.7807108 | 0.0015979 | 0.21 | 0.7770241 | 0.7807108 | 0.7770241 | 0 |
| 1736380620 | 0.7791129 | -0.013653 | -1.72 | 0.7916241 | 0.7916241 | 0.7791129 | 0 |
| 1736294220 | 0.7927664 | -0.004826 | -0.61 | 0.7972389 | 0.7972389 | 0.7927664 | 0 |
| 1736207820 | 0.7975924 | 0.0138371 | 1.77 | 0.7828349 | 0.7975924 | 0.7828349 | 0 |
| 1736121420 | 0.7837553 | 0 | 0.00 | 0.7837553 | 0.7837553 | 0.7837553 | 0 |
| 1736035020 | 0.7837553 | -0.000111 | -0.01 | 0.7837553 | 0.7838659 | 0.7837553 | 0 |
| 1735948620 | 0.7838659 | -0.001791 | -0.23 | 0.7901087 | 0.7901087 | 0.7838659 | 0 |
| 1735862220 | 0.7856564 | 0.0057916 | 0.74 | 0.7856564 | 0.7856564 | 0.7798648 | 0 |
| 1735775820 | 0.7798648 | -0.003051 | -0.39 | 0.7798648 | 0.7798648 | 0.7798648 | 0 |
| 1735689420 | 0.7829156 | 0 | 0.00 | 0.7829156 | 0.7829156 | 0.7829156 | 0 |
| 1735603020 | 0.7829156 | -0.005119 | -0.65 | 0.7881815 | 0.7881815 | 0.7829156 | 0 |
| 1735516620 | 0.7880344 | 0 | 0.00 | 0.7880344 | 0.7880344 | 0.7880344 | 0 |
| 1735430220 | 0.7880344 | 0.0027667 | 0.35 | 0.7880344 | 0.7880344 | 0.7852677 | 0 |
| 1735343760 | 0.7852677 | -0.001222 | -0.16 | 0.7852677 | 0.7864896 | 0.7852677 | 0 |
| 1735257420 | 0.7864896 | 0 | 0.00 | 0.7864896 | 0.7864896 | 0.7864896 | 0 |
| 1735171020 | 0.7864896 | -0.002932 | -0.37 | 0.7864896 | 0.7894213 | 0.7864896 | 0 |
| 1735084620 | 0.7894213 | -0.008852 | -1.11 | 0.7915542 | 0.7915542 | 0.7894213 | 0 |
| 1734998220 | 0.7982735 | -0.000192 | -0.02 | 0.8000353 | 0.8000353 | 0.7982735 | 0 |
| 1734911820 | 0.7984653 | -0.001237 | -0.15 | 0.7997026 | 0.7997026 | 0.7984653 | 0 |
| 1734825420 | 0.7997026 | 0.0010937 | 0.14 | 0.7997026 | 0.7997026 | 0.7986089 | 0 |
| 1734739020 | 0.7986089 | -0.005591 | -0.70 | 0.8012847 | 0.8012847 | 0.7986089 | 0 |
| 1734652620 | 0.8041995 | -0.009963 | -1.22 | 0.813233 | 0.813233 | 0.8041995 | 0 |
| 1734566220 | 0.8141629 | 0.001136 | 0.14 | 0.8121248 | 0.8141629 | 0.8121248 | 0 |
| 1734479820 | 0.8130269 | -0.007809 | -0.95 | 0.8210632 | 0.8210632 | 0.8130269 | 0 |
| 1734393420 | 0.8208361 | 0.0014785 | 0.18 | 0.8217624 | 0.8217624 | 0.8208361 | 0 |
| 1734307020 | 0.8193576 | -0.000289 | -0.04 | 0.8193576 | 0.821663 | 0.8193576 | 0 |
| 1734220620 | 0.8196466 | 0 | 0.00 | 0.8196466 | 0.8196466 | 0.8196466 | 0 |
| 1734134220 | 0.8196466 | -0.01023 | -1.23 | 0.8258257 | 0.826363 | 0.8196466 | 0 |
| 1734047820 | 0.8298764 | 0.0054059 | 0.66 | 0.831135 | 0.831135 | 0.8298764 | 0 |
| 1733961420 | 0.8244705 | -0.001026 | -0.12 | 0.8289088 | 0.8289088 | 0.8244705 | 0 |
| 1733875020 | 0.8254961 | -0.009391 | -1.12 | 0.834712 | 0.8336155 | 0.8254961 | 0 |
| 1733788620 | 0.8348875 | 0.0116374 | 1.41 | 0.8266005 | 0.8348875 | 0.8266005 | 0 |
| 1733702220 | 0.8232501 | 0 | 0.00 | 0.8232501 | 0.8232501 | 0.8232501 | 0 |
| 1733615820 | 0.8232501 | 0 | 0.00 | 0.8232501 | 0.8232501 | 0.8232501 | 0 |
| 1733529420 | 0.8232501 | -0.002209 | -0.27 | 0.822324 | 0.8232501 | 0.822324 | 0 |
| 1733443020 | 0.8254594 | -0.001927 | -0.23 | 0.8249504 | 0.8254594 | 0.8249504 | 0 |
| 1733356620 | 0.8273861 | -0.010447 | -1.25 | 0.8368747 | 0.8368747 | 0.8273861 | 0 |
| 1733270220 | 0.8378327 | -0.000645 | -0.08 | 0.8416112 | 0.8416113 | 0.8378327 | 0 |
| 1733183820 | 0.8384778 | -0.010036 | -1.18 | 0.8489369 | 0.8489369 | 0.8384778 | 0 |
| 1733097420 | 0.848514 | 0 | 0.00 | 0.848514 | 0.848514 | 0.848514 | 0 |
| 1733011020 | 0.848514 | -0.002492 | -0.29 | 0.848514 | 0.8510059 | 0.848514 | 0 |
| 1732924620 | 0.8510059 | -0.00028 | -0.03 | 0.8533794 | 0.8533794 | 0.8510059 | 0 |
| 1732838220 | 0.851286 | -0.005881 | -0.69 | 0.8517672 | 0.8517672 | 0.851286 | 0 |
| 1732751820 | 0.8571672 | -0.00836 | -0.97 | 0.8660341 | 0.8660341 | 0.8571672 | 0 |
| 1732665420 | 0.8655268 | -0.006007 | -0.69 | 0.869938 | 0.869938 | 0.8655268 | 0 |
| 1732579020 | 0.8715336 | -0.000293 | -0.03 | 0.8715336 | 0.8718269 | 0.8715336 | 0 |
| 1732492620 | 0.8718269 | 0 | 0.00 | 0.8718269 | 0.8718269 | 0.8718269 | 0 |
| 1732406220 | 0.8718269 | -0.004378 | -0.50 | 0.8718269 | 0.8762052 | 0.8718269 | 0 |
| 1732319820 | 0.8762052 | -0.000717 | -0.08 | 0.8827492 | 0.8827492 | 0.8762052 | 0 |
| 1732233420 | 0.8769218 | 0.0009495 | 0.11 | 0.8767362 | 0.8770791 | 0.8769218 | 0 |
| 1732147020 | 0.8759723 | -0.00607 | -0.69 | 0.8783951 | 0.8783951 | 0.8759723 | 0 |
| 1732060620 | 0.882042 | -0.002689 | -0.30 | 0.8843458 | 0.8843458 | 0.882042 | 0 |
| 1731974220 | 0.8847308 | 0.0033705 | 0.38 | 0.8836233 | 0.8847308 | 0.8815471 | 0 |
| 1731887820 | 0.8813603 | 0 | 0.00 | 0.8813603 | 0.8813603 | 0.8813603 | 0 |
| 1731801420 | 0.8813603 | 0.0032509 | 0.37 | 0.8813603 | 0.8813603 | 0.8813603 | 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
