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 | 0.0073653 | 1.21165709773 | 0.60787 | 0.6182454 | 0.6069574 | 0 | 0 | FX |
| 4 | -0.0051847 | -0.835675832501 | 0.62042 | 0.6343085 | 0.6043425 | 0 | 0 | FX |
| 12 | 0.0205303 | 3.45218217436 | 0.594705 | 0.6343085 | 0.5903349 | 0 | 0 | FX |
| 26 | 0.0401344 | 6.97867104712 | 0.5751009 | 0.6343085 | 0.5525524 | 0 | 0 | FX |
| 52 | 0.0455953 | 8.00423074222 | 0.56964 | 0.6343085 | 0.0172259 | 0 | 0 | FX |
| 156 | 0.0576926 | 10.3476558836 | 0.5575427 | 38.334235 | 0.0172259 | 0 | 0 | FX |
| 260 | -0.0043343 | -0.699566279559 | 0.6195696 | 55.602 | 0.0109916 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.612745 | -0.002 | -0.33 | 0.6148 | 0.6182453 | 0.6117936 | 0 |
| 1732579020 | 0.614745 | 0.0037258 | 0.61 | 0.61154 | 0.6178183 | 0.6099677 | 0 |
| 1732492620 | 0.6110192 | 0 | 0.00 | 0.6110192 | 0.6110192 | 0.6110192 | 0 |
| 1732406220 | 0.6110192 | -3.6E-5 | -0.01 | 0.6110192 | 0.611055 | 0.6110192 | 0 |
| 1732319820 | 0.611055 | -0.000605 | -0.10 | 0.6112381 | 0.6177319 | 0.6095447 | 0 |
| 1732233420 | 0.61166 | 0.0010863 | 0.18 | 0.6106034 | 0.6145995 | 0.60767 | 0 |
| 1732147020 | 0.6105737 | 0.0033387 | 0.55 | 0.607801 | 0.612 | 0.6069574 | 0 |
| 1732060620 | 0.607235 | -0.005745 | -0.94 | 0.6130693 | 0.6138428 | 0.6065714 | 0 |
| 1731974220 | 0.61298 | 0.002395 | 0.39 | 0.610425 | 0.6151585 | 0.6107053 | 0 |
| 1731887820 | 0.610585 | 0.0011339 | 0.19 | 0.6101242 | 0.6112549 | 0.608685 | 0 |
| 1731801420 | 0.6094511 | -0.000254 | -0.04 | 0.6094511 | 0.6094511 | 0.6094511 | 0 |
| 1731715020 | 0.609705 | -0.000365 | -0.06 | 0.60999 | 0.6147212 | 0.6044165 | 0 |
| 1731628620 | 0.61007 | -0.000721 | -0.12 | 0.6107782 | 0.6130434 | 0.6077006 | 0 |
| 1731542220 | 0.6107914 | -0.000919 | -0.15 | 0.6117399 | 0.6172562 | 0.6096049 | 0 |
| 1731455820 | 0.61171 | -0.003395 | -0.55 | 0.6152795 | 0.6159066 | 0.6105775 | 0 |
| 1731369420 | 0.615105 | -0.00894 | -1.43 | 0.624175 | 0.6270143 | 0.6141342 | 0 |
| 1731283020 | 0.624045 | -0.001449 | -0.23 | 0.6263634 | 0.6263634 | 0.6234208 | 0 |
| 1731196620 | 0.6254944 | 0 | 0.00 | 0.6254944 | 0.6254944 | 0.6254944 | 0 |
| 1731110220 | 0.6254944 | -0.002881 | -0.46 | 0.6282103 | 0.6325671 | 0.622685 | 0 |
| 1731023820 | 0.628375 | 0.00172 | 0.27 | 0.625142 | 0.6298517 | 0.6247098 | 0 |
| 1730937420 | 0.626655 | -0.0027 | -0.43 | 0.628995 | 0.6314957 | 0.6239757 | 0 |
| 1730851020 | 0.6293547 | 0.0010647 | 0.17 | 0.628621 | 0.6311172 | 0.6269844 | 0 |
| 1730764620 | 0.62829 | 0.002275 | 0.36 | 0.62634 | 0.6308868 | 0.6240211 | 0 |
| 1730678220 | 0.626015 | 0.0035902 | 0.58 | 0.6224248 | 0.6278275 | 0.6222234 | 0 |
| 1730591820 | 0.6224248 | -0.004245 | -0.68 | 0.6224248 | 0.6266699 | 0.6224248 | 0 |
| 1730505420 | 0.6266699 | 0.0019549 | 0.31 | 0.6248119 | 0.6318254 | 0.6222467 | 0 |
| 1730419020 | 0.624715 | 0.0037458 | 0.60 | 0.6210949 | 0.6341312 | 0.6167517 | 0 |
| 1730332620 | 0.6209692 | 0.0005927 | 0.10 | 0.6204303 | 0.6237033 | 0.6180849 | 0 |
| 1730246220 | 0.6203765 | -0.00027 | -0.04 | 0.6206472 | 0.6313245 | 0.6175577 | 0 |
| 1730159820 | 0.6206465 | -0.001319 | -0.21 | 0.622035 | 0.6251406 | 0.6170852 | 0 |
| 1730073420 | 0.621965 | 0.00124 | 0.20 | 0.6205252 | 0.622595 | 0.6195491 | 0 |
| 1729986960 | 0.620725 | 0 | 0.00 | 0.620725 | 0.620725 | 0.620725 | 0 |
| 1729900620 | 0.620725 | 0.0012751 | 0.21 | 0.6191588 | 0.6218477 | 0.6175391 | 0 |
| 1729814220 | 0.6194499 | 0.0017499 | 0.28 | 0.6175238 | 0.6204288 | 0.616474 | 0 |
| 1729727820 | 0.6177 | -0.005202 | -0.84 | 0.62299 | 0.6244031 | 0.6160842 | 0 |
| 1729641420 | 0.6229022 | 0.0012022 | 0.19 | 0.6217792 | 0.6244174 | 0.6180563 | 0 |
| 1729555020 | 0.6217 | 0.00096 | 0.15 | 0.6207865 | 0.6223856 | 0.6185529 | 0 |
| 1729468620 | 0.62074 | -0.000178 | -0.03 | 0.6209181 | 0.6226193 | 0.619838 | 0 |
| 1729382220 | 0.6209181 | -1.1E-5 | -0.00 | 0.6209181 | 0.6209295 | 0.6209181 | 0 |
| 1729295820 | 0.6209295 | 0.002796 | 0.45 | 0.6183148 | 0.6226183 | 0.6170099 | 0 |
| 1729209420 | 0.6181335 | -0.000575 | -0.09 | 0.618733 | 0.6324438 | 0.6149244 | 0 |
| 1729123020 | 0.618708 | 0.005413 | 0.88 | 0.6133534 | 0.6210187 | 0.6136729 | 0 |
| 1729036620 | 0.613295 | -0.002335 | -0.38 | 0.6154576 | 0.6218688 | 0.6114222 | 0 |
| 1728950220 | 0.61563 | 0.0008481 | 0.14 | 0.615015 | 0.6165362 | 0.6124399 | 0 |
| 1728863820 | 0.6147819 | 0.0007327 | 0.12 | 0.6142524 | 0.61745 | 0.6131053 | 0 |
| 1728777420 | 0.6140492 | 0 | 0.00 | 0.6140492 | 0.6140492 | 0.6140492 | 0 |
| 1728691020 | 0.6140492 | 0.0014242 | 0.23 | 0.612615 | 0.6172193 | 0.60955 | 0 |
| 1728604620 | 0.612625 | 0.0023639 | 0.39 | 0.610475 | 0.6154815 | 0.6067131 | 0 |
| 1728518220 | 0.6102611 | 0.0014931 | 0.25 | 0.6088681 | 0.615365 | 0.608763 | 0 |
| 1728431820 | 0.608768 | -0.003384 | -0.55 | 0.612155 | 0.6125594 | 0.607235 | 0 |
| 1728345420 | 0.6121518 | 0.0017951 | 0.29 | 0.61051 | 0.61648 | 0.6026588 | 0 |
| 1728259020 | 0.6103567 | 0.0007609 | 0.12 | 0.6098594 | 0.6113034 | 0.6093615 | 0 |
| 1728172620 | 0.6095958 | 0.0004408 | 0.07 | 0.6095958 | 0.6095958 | 0.609155 | 0 |
| 1728086220 | 0.609155 | 0.00313 | 0.52 | 0.6059561 | 0.6114652 | 0.6053557 | 0 |
| 1727999820 | 0.606025 | -0.003432 | -0.56 | 0.609425 | 0.613565 | 0.6036037 | 0 |
| 1727913420 | 0.6094568 | 0.0001133 | 0.02 | 0.60976 | 0.6152911 | 0.6043517 | 0 |
| 1727827020 | 0.6093435 | -0.000736 | -0.12 | 0.61005 | 0.61524 | 0.607667 | 0 |
| 1727740620 | 0.61008 | -0.0031 | -0.51 | 0.61338 | 0.6161373 | 0.60966 | 0 |
| 1727654220 | 0.6131799 | -0.000472 | -0.08 | 0.6151353 | 0.6153341 | 0.6130866 | 0 |
| 1727567760 | 0.613652 | 0 | 0.00 | 0.613652 | 0.613652 | 0.613652 | 0 |
| 1727481360 | 0.613652 | 0.001022 | 0.17 | 0.6125852 | 0.6255535 | 0.6047085 | 0 |
| 1727395020 | 0.61263 | 0.00049 | 0.08 | 0.6121818 | 0.6179554 | 0.610271 | 0 |
| 1727308620 | 0.61214 | 0.0096315 | 1.60 | 0.60221 | 0.6147261 | 0.5999554 | 0 |
| 1727222220 | 0.6025085 | -0.001456 | -0.24 | 0.6042031 | 0.6075694 | 0.6009128 | 0 |
| 1727135820 | 0.6039644 | 0.0028821 | 0.48 | 0.599205 | 0.6134362 | 0.6008953 | 0 |
| 1727049420 | 0.6010823 | 0 | 0.00 | 0.6010823 | 0.6010823 | 0.6010823 | 0 |
| 1726963020 | 0.6010823 | 0 | 0.00 | 0.6010823 | 0.6010823 | 0.6010823 | 0 |
| 1726876620 | 0.6010823 | 0.0010524 | 0.18 | 0.5998296 | 0.6089013 | 0.5959654 | 0 |
| 1726790220 | 0.6000299 | -0.00374 | -0.62 | 0.60372 | 0.6053811 | 0.5968404 | 0 |
| 1726703820 | 0.60377 | 0.0011644 | 0.19 | 0.6025 | 0.606217 | 0.5902642 | 0 |
| 1726617420 | 0.6026056 | 0.001308 | 0.22 | 0.6012553 | 0.6057226 | 0.5988572 | 0 |
| 1726531020 | 0.6012976 | 0.0023276 | 0.39 | 0.5989994 | 0.6030335 | 0.5963756 | 0 |
| 1726444620 | 0.59897 | -0.001515 | -0.25 | 0.6005068 | 0.6043549 | 0.59876 | 0 |
| 1726358220 | 0.6004847 | 0 | 0.00 | 0.6004847 | 0.6004847 | 0.6004847 | 0 |
| 1726271820 | 0.6004847 | -0.002295 | -0.38 | 0.6031214 | 0.6049594 | 0.5989457 | 0 |
| 1726185420 | 0.60278 | -0.00367 | -0.61 | 0.60645 | 0.6096922 | 0.60035 | 0 |
| 1726099020 | 0.60645 | 0.002495 | 0.41 | 0.6031973 | 0.6079653 | 0.6028298 | 0 |
| 1726012620 | 0.603955 | -0.00248 | -0.41 | 0.60653 | 0.6093206 | 0.6009593 | 0 |
| 1725926220 | 0.6064351 | 0.0058351 | 0.97 | 0.6006085 | 0.6134265 | 0.5994579 | 0 |
| 1725839820 | 0.6006 | 0.0002594 | 0.04 | 0.6006487 | 0.6013705 | 0.5998018 | 0 |
| 1725753420 | 0.6003406 | 0 | 0.00 | 0.6003406 | 0.6003406 | 0.6003406 | 0 |
| 1725667020 | 0.6003406 | 1.6E-5 | 0.00 | 0.600215 | 0.6029943 | 0.5974284 | 0 |
| 1725580620 | 0.6003243 | 0.0047951 | 0.81 | 0.5952591 | 0.6030766 | 0.5945049 | 0 |
| 1725494220 | 0.5955292 | 0.0009042 | 0.15 | 0.5950654 | 0.6007591 | 0.593611 | 0 |
| 1725407820 | 0.594625 | -8.1E-5 | -0.01 | 0.594255 | 0.5985357 | 0.59184 | 0 |
| 1725321420 | 0.5947064 | 0.0004014 | 0.07 | 0.5943233 | 0.5999288 | 0.5901125 | 0 |
| 1725235020 | 0.594305 | -0.000352 | -0.06 | 0.5934081 | 0.5953947 | 0.5927799 | 0 |
| 1725148620 | 0.5946567 | -0.000623 | -0.10 | 0.5946567 | 0.5946567 | 0.5791375 | 0 |
| 1725062220 | 0.59528 | 0.0029553 | 0.50 | 0.591705 | 0.601415 | 0.5887007 | 0 |
| 1724975820 | 0.5923247 | 0.0030247 | 0.51 | 0.5891042 | 0.599191 | 0.5881794 | 0 |
| 1724889420 | 0.5893 | -0.000973 | -0.16 | 0.590355 | 0.5941465 | 0.5870625 | 0 |
| 1724803020 | 0.5902731 | -0.004948 | -0.83 | 0.595225 | 0.5960225 | 0.5884059 | 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
