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 | -0.0023123 | -0.341725002631 | 0.6766552 | 0.684344 | 0.6707367 | 0 | 0 | FX |
| 4 | 0.0037851 | 0.564470355874 | 0.6705578 | 0.684344 | 0.6389087 | 0 | 0 | FX |
| 12 | 0.0063394 | 0.949007003706 | 0.6680035 | 0.684344 | 0.6374627 | 0 | 0 | FX |
| 26 | -0.0925407 | -12.067111619 | 0.7668836 | 0.7750752 | 0.6355997 | 0 | 0 | FX |
| 52 | -0.0351846 | -4.95887756289 | 0.7095275 | 22.936413 | 0.6355997 | 0 | 0 | FX |
| 156 | -0.2840433 | -29.6376659013 | 0.9583862 | 22.936413 | 0.6355997 | 0 | 0 | FX |
| 260 | -0.3160041 | -31.9084219975 | 0.990347 | 45.550398 | 0.5945776 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 0.6784243 | 0.0032741 | 0.48 | 0.6757301 | 0.6797891 | 0.6736961 | 0 |
| 1735689420 | 0.6751502 | 0 | 0.00 | 0.6751502 | 0.6751502 | 0.6751502 | 0 |
| 1735603020 | 0.6751502 | 0.0018563 | 0.28 | 0.6733595 | 0.6772412 | 0.6710842 | 0 |
| 1735516620 | 0.6732939 | -0.000435 | -0.06 | 0.6737291 | 0.6743523 | 0.6717854 | 0 |
| 1735430220 | 0.6737291 | -0.000833 | -0.12 | 0.6737291 | 0.6745622 | 0.6737291 | 0 |
| 1735343760 | 0.6745622 | -0.007654 | -1.12 | 0.6822449 | 0.6824692 | 0.6722147 | 0 |
| 1735257420 | 0.6822159 | 0.0055843 | 0.83 | 0.6766552 | 0.6843439 | 0.6724298 | 0 |
| 1735171020 | 0.6766316 | 0.000896 | 0.13 | 0.6757356 | 0.680781 | 0.6630764 | 0 |
| 1735084620 | 0.6757356 | 0.0062741 | 0.94 | 0.669521 | 0.6763719 | 0.6690057 | 0 |
| 1734998220 | 0.6694615 | 0.0054374 | 0.82 | 0.6639923 | 0.6715961 | 0.6630056 | 0 |
| 1734911820 | 0.6640241 | -0.000543 | -0.08 | 0.6645674 | 0.6658299 | 0.662211 | 0 |
| 1734825420 | 0.6645674 | 0.0027882 | 0.42 | 0.6620864 | 0.6645674 | 0.6617792 | 0 |
| 1734739020 | 0.6617792 | -0.003443 | -0.52 | 0.6652163 | 0.6653411 | 0.6581723 | 0 |
| 1734652620 | 0.6652218 | 0.0026886 | 0.41 | 0.6626254 | 0.666096 | 0.6509923 | 0 |
| 1734566220 | 0.6625332 | 0.0098336 | 1.51 | 0.65264 | 0.6671347 | 0.6507617 | 0 |
| 1734479820 | 0.6526996 | 0.0083224 | 1.29 | 0.6444656 | 0.6552957 | 0.6450835 | 0 |
| 1734393420 | 0.6443772 | -0.003112 | -0.48 | 0.6469383 | 0.6500857 | 0.6433179 | 0 |
| 1734307020 | 0.647489 | 0.0018392 | 0.28 | 0.6472898 | 0.6496909 | 0.6468552 | 0 |
| 1734220620 | 0.6456498 | 0 | 0.00 | 0.6456498 | 0.6456498 | 0.6456498 | 0 |
| 1734134220 | 0.6456498 | 0.0020963 | 0.33 | 0.6430905 | 0.6490908 | 0.6409779 | 0 |
| 1734047820 | 0.6435535 | -0.000247 | -0.04 | 0.6438987 | 0.6445267 | 0.6389087 | 0 |
| 1733961420 | 0.6438005 | -0.003121 | -0.48 | 0.6469692 | 0.6507851 | 0.6431731 | 0 |
| 1733875020 | 0.646922 | -0.004118 | -0.63 | 0.6511865 | 0.6547142 | 0.6463067 | 0 |
| 1733788620 | 0.6510401 | -0.010713 | -1.62 | 0.6611374 | 0.6606415 | 0.6493162 | 0 |
| 1733702220 | 0.6617531 | 0 | 0.00 | 0.6617531 | 0.6617531 | 0.6617531 | 0 |
| 1733615820 | 0.6617531 | 0 | 0.00 | 0.6617531 | 0.6617531 | 0.6617531 | 0 |
| 1733529420 | 0.6617531 | -0.003582 | -0.54 | 0.6652527 | 0.6691937 | 0.6585118 | 0 |
| 1733443020 | 0.6653353 | -0.00525 | -0.78 | 0.6705578 | 0.6715352 | 0.6645052 | 0 |
| 1733356620 | 0.6705854 | 0.0007756 | 0.12 | 0.6697727 | 0.6714005 | 0.6675146 | 0 |
| 1733270220 | 0.6698098 | -0.004191 | -0.62 | 0.6739859 | 0.6732055 | 0.6683588 | 0 |
| 1733183820 | 0.6740007 | 0.0005011 | 0.07 | 0.6735534 | 0.6777294 | 0.6691958 | 0 |
| 1733097420 | 0.6734996 | 0.0030489 | 0.45 | 0.6721338 | 0.6743478 | 0.670718 | 0 |
| 1733011020 | 0.6704507 | 0.0001002 | 0.01 | 0.6704507 | 0.6721338 | 0.6703505 | 0 |
| 1732924620 | 0.6703505 | -0.000604 | -0.09 | 0.6710447 | 0.6711538 | 0.668296 | 0 |
| 1732838220 | 0.6709541 | 0.0044696 | 0.67 | 0.6663563 | 0.6738686 | 0.6672552 | 0 |
| 1732751820 | 0.6664845 | 0.0047175 | 0.71 | 0.6617775 | 0.6683498 | 0.6538335 | 0 |
| 1732665420 | 0.661767 | 0.0064105 | 0.98 | 0.6561922 | 0.6628508 | 0.653107 | 0 |
| 1732579020 | 0.6553565 | -0.000253 | -0.04 | 0.6522941 | 0.6594943 | 0.6520227 | 0 |
| 1732492620 | 0.6556099 | 0 | 0.00 | 0.6556099 | 0.6556099 | 0.6556099 | 0 |
| 1732406220 | 0.6556099 | 0.0005805 | 0.09 | 0.6556099 | 0.6562807 | 0.6550294 | 0 |
| 1732319820 | 0.6550294 | -0.001785 | -0.27 | 0.6570177 | 0.6562285 | 0.6503582 | 0 |
| 1732233420 | 0.6568145 | 0.0021011 | 0.32 | 0.6546881 | 0.6579187 | 0.6516757 | 0 |
| 1732147020 | 0.6547134 | 0.0014626 | 0.22 | 0.6526178 | 0.6600136 | 0.6530513 | 0 |
| 1732060620 | 0.6532508 | -0.000684 | -0.10 | 0.6538543 | 0.662295 | 0.6522226 | 0 |
| 1731974220 | 0.6539345 | -0.007943 | -1.20 | 0.6619533 | 0.6597628 | 0.6503402 | 0 |
| 1731887820 | 0.6618773 | -0.000693 | -0.10 | 0.6620934 | 0.6636751 | 0.6613683 | 0 |
| 1731801420 | 0.6625702 | 0.0007844 | 0.12 | 0.6625702 | 0.6625702 | 0.6625702 | 0 |
| 1731715020 | 0.6617858 | -0.003572 | -0.54 | 0.6667377 | 0.6681247 | 0.6589886 | 0 |
| 1731628620 | 0.6653574 | -0.000728 | -0.11 | 0.6660087 | 0.6696715 | 0.6600353 | 0 |
| 1731542220 | 0.6660857 | 0.0010475 | 0.16 | 0.6650161 | 0.6676364 | 0.6558687 | 0 |
| 1731455820 | 0.6650382 | 0.0056218 | 0.85 | 0.6592545 | 0.6675894 | 0.6594035 | 0 |
| 1731369420 | 0.6594164 | 0.0155974 | 2.42 | 0.6438269 | 0.6619698 | 0.6411813 | 0 |
| 1731283020 | 0.643819 | -0.001589 | -0.25 | 0.6423671 | 0.644104 | 0.6423671 | 0 |
| 1731196620 | 0.6454083 | 0 | 0.00 | 0.6454083 | 0.6454083 | 0.6454083 | 0 |
| 1731110220 | 0.6454083 | 0.0066138 | 1.04 | 0.6389181 | 0.6487969 | 0.6413883 | 0 |
| 1731023820 | 0.6387945 | -0.013483 | -2.07 | 0.6540653 | 0.6501777 | 0.6374627 | 0 |
| 1730937420 | 0.6522774 | 0.0074935 | 1.16 | 0.6450063 | 0.6605655 | 0.6482847 | 0 |
| 1730851020 | 0.6447839 | -0.007839 | -1.20 | 0.6522935 | 0.653007 | 0.6435942 | 0 |
| 1730764620 | 0.6526233 | -0.004305 | -0.66 | 0.6566168 | 0.6569831 | 0.6514758 | 0 |
| 1730678220 | 0.6569286 | -0.002266 | -0.34 | 0.6591941 | 0.6591941 | 0.6541969 | 0 |
| 1730591820 | 0.6591941 | 0.0014271 | 0.22 | 0.6582552 | 0.6591941 | 0.657767 | 0 |
| 1730505420 | 0.657767 | -3.9E-5 | -0.01 | 0.6577383 | 0.660688 | 0.6531899 | 0 |
| 1730419020 | 0.6578056 | -0.004825 | -0.73 | 0.662454 | 0.6683567 | 0.6573553 | 0 |
| 1730332620 | 0.6626303 | -0.000673 | -0.10 | 0.6633452 | 0.6668053 | 0.6600214 | 0 |
| 1730246220 | 0.6633038 | -0.001981 | -0.30 | 0.6651965 | 0.6665203 | 0.6523795 | 0 |
| 1730159820 | 0.6652848 | -0.000629 | -0.09 | 0.665901 | 0.6709988 | 0.6638433 | 0 |
| 1730073420 | 0.6659138 | 0.0002019 | 0.03 | 0.6649813 | 0.6659464 | 0.6645629 | 0 |
| 1729986960 | 0.6657119 | 0 | 0.00 | 0.6657119 | 0.6657119 | 0.6657119 | 0 |
| 1729900620 | 0.6657119 | 0.0017742 | 0.27 | 0.6639564 | 0.6681338 | 0.6639689 | 0 |
| 1729814220 | 0.6639377 | -0.006924 | -1.03 | 0.6708726 | 0.6717093 | 0.663304 | 0 |
| 1729727820 | 0.6708613 | 0.0109608 | 1.66 | 0.6599081 | 0.6737818 | 0.656548 | 0 |
| 1729641420 | 0.6599005 | -0.000582 | -0.09 | 0.6605292 | 0.6648088 | 0.6548064 | 0 |
| 1729555020 | 0.6604827 | -0.003489 | -0.53 | 0.663951 | 0.6657781 | 0.6588666 | 0 |
| 1729468620 | 0.6639718 | -7.5E-5 | -0.01 | 0.6640471 | 0.664568 | 0.6624922 | 0 |
| 1729382220 | 0.6640471 | 0.0019903 | 0.30 | 0.6620568 | 0.6640471 | 0.6620568 | 0 |
| 1729295820 | 0.6620568 | -0.001515 | -0.23 | 0.6634142 | 0.6637049 | 0.656915 | 0 |
| 1729209420 | 0.663572 | -0.000897 | -0.13 | 0.6645053 | 0.6686453 | 0.6619885 | 0 |
| 1729123020 | 0.6644688 | -0.003573 | -0.53 | 0.6681211 | 0.66675 | 0.6607904 | 0 |
| 1729036620 | 0.668042 | 0.0040009 | 0.60 | 0.6641489 | 0.6686984 | 0.6643028 | 0 |
| 1728950220 | 0.6640411 | 0.0036031 | 0.55 | 0.6603586 | 0.6662544 | 0.6578482 | 0 |
| 1728863820 | 0.660438 | 0.0022995 | 0.35 | 0.6586416 | 0.6607746 | 0.6575296 | 0 |
| 1728777420 | 0.6581385 | 0 | 0.00 | 0.6581385 | 0.6581385 | 0.6581385 | 0 |
| 1728691020 | 0.6581385 | -0.001711 | -0.26 | 0.6598357 | 0.6617579 | 0.6556368 | 0 |
| 1728604620 | 0.6598491 | -0.008389 | -1.26 | 0.6680035 | 0.6680035 | 0.6588737 | 0 |
| 1728518220 | 0.668238 | 0.0051985 | 0.78 | 0.6629604 | 0.6698482 | 0.6600894 | 0 |
| 1728431820 | 0.6630395 | 0.0066826 | 1.02 | 0.6563214 | 0.6637989 | 0.6571558 | 0 |
| 1728345420 | 0.6563569 | -0.005253 | -0.79 | 0.6615074 | 0.6612758 | 0.6518819 | 0 |
| 1728259020 | 0.6616095 | 0.0001362 | 0.02 | 0.6616265 | 0.6620047 | 0.6611646 | 0 |
| 1728172620 | 0.6614733 | -0.003145 | -0.47 | 0.6614733 | 0.6646188 | 0.6614733 | 0 |
| 1728086220 | 0.6646188 | 0.0019431 | 0.29 | 0.6626966 | 0.6690971 | 0.6600547 | 0 |
| 1727999820 | 0.6626757 | -0.000451 | -0.07 | 0.6632757 | 0.6670277 | 0.656421 | 0 |
| 1727913420 | 0.6631267 | -0.001526 | -0.23 | 0.6642863 | 0.6658939 | 0.6595948 | 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
