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 | -0.0116814 | -1.97117368988 | 0.5926114 | 0.595155 | 0.578014 | 0 | 0 | FX |
| 4 | -0.01547 | -2.59389671362 | 0.5964 | 0.5995301 | 0.578014 | 0 | 0 | FX |
| 12 | -0.028125 | -4.61780955743 | 0.609055 | 0.6225408 | 0.578014 | 0 | 0 | FX |
| 26 | -0.0035248 | -0.603091975633 | 0.5844548 | 0.6294967 | 0.5642953 | 0 | 0 | FX |
| 52 | 0.0267388 | 4.82483301792 | 0.5541912 | 0.6294967 | 0.5304043 | 0 | 0 | FX |
| 156 | -0.0373996 | -6.04848934937 | 0.6183296 | 0.6599699 | 0.0171222 | 0 | 0 | FX |
| 260 | -0.0707583 | -10.8576907089 | 0.6516883 | 136.5426 | 0.008606 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 0.5820451 | 0 | 0.00 | 0.5820451 | 0.5820451 | 0.5820451 | 0 |
| 1739663820 | 0.5820451 | 0 | 0.00 | 0.5820451 | 0.5820451 | 0.5820451 | 0 |
| 1739577420 | 0.5820451 | 0.0013901 | 0.24 | 0.5805259 | 0.5848513 | 0.5792195 | 0 |
| 1739491020 | 0.580655 | -0.006065 | -1.03 | 0.586785 | 0.5872022 | 0.578014 | 0 |
| 1739404620 | 0.58672 | 0.0002642 | 0.05 | 0.586445 | 0.591001 | 0.5860239 | 0 |
| 1739318220 | 0.5864558 | -0.006299 | -1.06 | 0.5927104 | 0.5931164 | 0.586335 | 0 |
| 1739231820 | 0.592755 | -0.001538 | -0.26 | 0.5926351 | 0.5951522 | 0.590713 | 0 |
| 1739145420 | 0.5942935 | 0 | 0.00 | 0.5942935 | 0.5942935 | 0.5942935 | 0 |
| 1739059020 | 0.5942935 | 0 | 0.00 | 0.5942935 | 0.5942935 | 0.5942935 | 0 |
| 1738972620 | 0.5942935 | 0.0034635 | 0.59 | 0.5910975 | 0.595646 | 0.5886661 | 0 |
| 1738886220 | 0.59083 | 0.0026385 | 0.45 | 0.5882444 | 0.5922704 | 0.5847426 | 0 |
| 1738799820 | 0.5881915 | 0.0002063 | 0.04 | 0.5878666 | 0.5889367 | 0.5852326 | 0 |
| 1738713420 | 0.5879852 | -0.003415 | -0.58 | 0.591255 | 0.592916 | 0.5858584 | 0 |
| 1738627020 | 0.5914 | 0.0009451 | 0.16 | 0.5905788 | 0.5955505 | 0.5884495 | 0 |
| 1738540620 | 0.5904549 | -0.003879 | -0.65 | 0.5940376 | 0.5995301 | 0.5890895 | 0 |
| 1738454220 | 0.5943338 | 0 | 0.00 | 0.5943338 | 0.5943338 | 0.5943338 | 0 |
| 1738367820 | 0.5943338 | -0.000561 | -0.09 | 0.5952806 | 0.5963683 | 0.5909181 | 0 |
| 1738281420 | 0.5948949 | 0.0019399 | 0.33 | 0.592934 | 0.5976259 | 0.59248 | 0 |
| 1738195020 | 0.592955 | 0.0040625 | 0.69 | 0.588995 | 0.5944204 | 0.5881455 | 0 |
| 1738108620 | 0.5888925 | 0.0033275 | 0.57 | 0.58557 | 0.5898213 | 0.5830085 | 0 |
| 1738022220 | 0.585565 | -0.008027 | -1.35 | 0.5922778 | 0.5931885 | 0.5825407 | 0 |
| 1737935820 | 0.5935921 | 0 | 0.00 | 0.5935921 | 0.5935921 | 0.5935921 | 0 |
| 1737849420 | 0.5935921 | 0 | 0.00 | 0.5935921 | 0.5935921 | 0.5935921 | 0 |
| 1737763020 | 0.5935921 | -0.001138 | -0.19 | 0.5952119 | 0.5970894 | 0.5914806 | 0 |
| 1737676620 | 0.59473 | -8.3E-5 | -0.01 | 0.595059 | 0.5969725 | 0.5927821 | 0 |
| 1737590220 | 0.5948133 | 0.0010884 | 0.18 | 0.593765 | 0.5960275 | 0.5917273 | 0 |
| 1737503820 | 0.5937249 | -0.00047 | -0.08 | 0.59417 | 0.597002 | 0.5919898 | 0 |
| 1737417420 | 0.594195 | -0.00256 | -0.43 | 0.5964 | 0.5976984 | 0.5921921 | 0 |
| 1737331020 | 0.596755 | -0.000285 | -0.05 | 0.5969496 | 0.5977213 | 0.59611 | 0 |
| 1737244620 | 0.5970402 | -0.000207 | -0.03 | 0.5970402 | 0.5972473 | 0.5969496 | 0 |
| 1737158220 | 0.5972473 | 0.0045273 | 0.76 | 0.59268 | 0.6055439 | 0.5930714 | 0 |
| 1737071820 | 0.59272 | -0.001075 | -0.18 | 0.5937744 | 0.5951655 | 0.5908999 | 0 |
| 1736985420 | 0.5937951 | 0.0032001 | 0.54 | 0.590745 | 0.5984406 | 0.5900466 | 0 |
| 1736899020 | 0.590595 | -0.000207 | -0.04 | 0.590695 | 0.5969331 | 0.5899132 | 0 |
| 1736812620 | 0.5908023 | 0.0039623 | 0.68 | 0.587104 | 0.6029987 | 0.5863766 | 0 |
| 1736726220 | 0.58684 | -0.000319 | -0.05 | 0.5864355 | 0.5878522 | 0.5858197 | 0 |
| 1736639820 | 0.5871591 | -0.00012 | -0.02 | 0.5871591 | 0.5872792 | 0.5871591 | 0 |
| 1736553420 | 0.5872792 | -0.002019 | -0.34 | 0.589335 | 0.5899967 | 0.58428 | 0 |
| 1736467020 | 0.5892981 | -0.000423 | -0.07 | 0.5895652 | 0.5929013 | 0.5883009 | 0 |
| 1736380620 | 0.5897215 | -0.004624 | -0.78 | 0.5946628 | 0.59512 | 0.5876244 | 0 |
| 1736294220 | 0.5943455 | -0.000852 | -0.14 | 0.5949291 | 0.59718 | 0.5896536 | 0 |
| 1736207820 | 0.5951978 | 0.0027478 | 0.46 | 0.59251 | 0.5974873 | 0.5904276 | 0 |
| 1736121420 | 0.59245 | -0.000615 | -0.10 | 0.5930654 | 0.5955475 | 0.5915384 | 0 |
| 1736035020 | 0.5930654 | 9.6E-5 | 0.02 | 0.5930654 | 0.5930654 | 0.5929693 | 0 |
| 1735948620 | 0.5929693 | -0.001502 | -0.25 | 0.5945296 | 0.5958558 | 0.591195 | 0 |
| 1735862220 | 0.5944713 | 0.007148 | 1.22 | 0.587685 | 0.5966267 | 0.5868676 | 0 |
| 1735775820 | 0.5873233 | 0.0004303 | 0.07 | 0.5885787 | 0.5896102 | 0.58579 | 0 |
| 1735689420 | 0.586893 | 0 | 0.00 | 0.586893 | 0.586893 | 0.586893 | 0 |
| 1735603020 | 0.586893 | -0.001697 | -0.29 | 0.588385 | 0.5908729 | 0.584 | 0 |
| 1735516620 | 0.5885899 | -0.000375 | -0.06 | 0.5889649 | 0.5898312 | 0.5875946 | 0 |
| 1735430220 | 0.5889649 | 0.0007485 | 0.13 | 0.5889649 | 0.5889649 | 0.5882164 | 0 |
| 1735343760 | 0.5882164 | 0.0017896 | 0.31 | 0.5863844 | 0.5932624 | 0.5856559 | 0 |
| 1735257420 | 0.5864268 | -0.005553 | -0.94 | 0.59265 | 0.5972436 | 0.584505 | 0 |
| 1735171020 | 0.5919799 | -0.001177 | -0.20 | 0.5931676 | 0.6054853 | 0.5813556 | 0 |
| 1735084620 | 0.5931569 | -0.002433 | -0.41 | 0.5959496 | 0.6032368 | 0.592025 | 0 |
| 1734998220 | 0.5955896 | -0.007077 | -1.17 | 0.602715 | 0.6033017 | 0.5938793 | 0 |
| 1734911820 | 0.6026667 | 5.8E-5 | 0.01 | 0.6026083 | 0.6050799 | 0.6008426 | 0 |
| 1734825420 | 0.6026083 | 5.8E-5 | 0.01 | 0.6022699 | 0.6026083 | 0.6022699 | 0 |
| 1734739020 | 0.6025498 | 0.0034722 | 0.58 | 0.5991447 | 0.6076055 | 0.599061 | 0 |
| 1734652620 | 0.5990776 | -0.008157 | -1.34 | 0.6070153 | 0.6084837 | 0.5974907 | 0 |
| 1734566220 | 0.607235 | 0.0016471 | 0.27 | 0.6055937 | 0.6089685 | 0.6029866 | 0 |
| 1734479820 | 0.6055879 | -0.004041 | -0.66 | 0.6094865 | 0.6117158 | 0.6022313 | 0 |
| 1734393420 | 0.6096287 | -0.005687 | -0.92 | 0.615 | 0.6216372 | 0.6086899 | 0 |
| 1734307020 | 0.6153161 | 0 | 0.00 | 0.6153161 | 0.6153161 | 0.6153161 | 0 |
| 1734220620 | 0.6153161 | 0 | 0.00 | 0.6153161 | 0.6153161 | 0.6153161 | 0 |
| 1734134220 | 0.6153161 | -0.003845 | -0.62 | 0.6196222 | 0.6202793 | 0.6110351 | 0 |
| 1734047820 | 0.6191613 | -0.000389 | -0.06 | 0.619506 | 0.6225676 | 0.6161905 | 0 |
| 1733961420 | 0.61955 | 0.0041423 | 0.67 | 0.615223 | 0.6209137 | 0.6142841 | 0 |
| 1733875020 | 0.6154077 | 0.0011987 | 0.20 | 0.6134586 | 0.616535 | 0.6116599 | 0 |
| 1733788620 | 0.614209 | 0.007719 | 1.27 | 0.6063523 | 0.6154972 | 0.6058575 | 0 |
| 1733702220 | 0.60649 | 0.0002744 | 0.05 | 0.6065816 | 0.607958 | 0.6062 | 0 |
| 1733615820 | 0.6062156 | -0.000314 | -0.05 | 0.6062156 | 0.60653 | 0.6062156 | 0 |
| 1733529420 | 0.60653 | 0.004325 | 0.72 | 0.6021029 | 0.6185287 | 0.6012326 | 0 |
| 1733443020 | 0.602205 | 0.0008407 | 0.14 | 0.6013849 | 0.606834 | 0.6010056 | 0 |
| 1733356620 | 0.6013643 | -0.006187 | -1.02 | 0.6076549 | 0.6082761 | 0.6006137 | 0 |
| 1733270220 | 0.6075511 | 0.0016452 | 0.27 | 0.60594 | 0.6091422 | 0.6054214 | 0 |
| 1733183820 | 0.6059059 | 0.0017109 | 0.28 | 0.60399 | 0.6068981 | 0.6020868 | 0 |
| 1733097420 | 0.604195 | 0.0008004 | 0.13 | 0.6033946 | 0.6057137 | 0.6008231 | 0 |
| 1733011020 | 0.6033946 | -0.00034 | -0.06 | 0.6033946 | 0.6037344 | 0.6033946 | 0 |
| 1732924620 | 0.6037344 | 0.0001539 | 0.03 | 0.6034354 | 0.6059331 | 0.6020612 | 0 |
| 1732838220 | 0.6035805 | 0.0030644 | 0.51 | 0.600255 | 0.6048848 | 0.5986572 | 0 |
| 1732751820 | 0.6005161 | -0.003289 | -0.54 | 0.6037561 | 0.6078629 | 0.59805 | 0 |
| 1732665420 | 0.603805 | -0.006822 | -1.12 | 0.610929 | 0.6089608 | 0.6033227 | 0 |
| 1732579020 | 0.6106275 | 0.0014025 | 0.23 | 0.609085 | 0.6127932 | 0.6058791 | 0 |
| 1732492620 | 0.609225 | 0 | 0.00 | 0.609225 | 0.609225 | 0.609225 | 0 |
| 1732406220 | 0.609225 | 0 | 0.00 | 0.609225 | 0.609225 | 0.609225 | 0 |
| 1732319820 | 0.609225 | -0.002035 | -0.33 | 0.6110434 | 0.616685 | 0.6079034 | 0 |
| 1732233420 | 0.61126 | 0.0027612 | 0.45 | 0.60859 | 0.61301 | 0.6059136 | 0 |
| 1732147020 | 0.6084988 | 0.0039588 | 0.65 | 0.604975 | 0.6105109 | 0.6038032 | 0 |
| 1732060620 | 0.60454 | -0.00322 | -0.53 | 0.6078905 | 0.6092116 | 0.6034209 | 0 |
| 1731974220 | 0.60776 | 0.00358 | 0.59 | 0.6040754 | 0.6096119 | 0.6046622 | 0 |
| 1731887820 | 0.60418 | 0.0007059 | 0.12 | 0.603892 | 0.60464 | 0.6024283 | 0 |
| 1731801420 | 0.6034741 | -0.000221 | -0.04 | 0.6034741 | 0.6034741 | 0.6034741 | 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
