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 | -0.0019447 | -0.0964879851942 | 2.0154841 | 2.0233632 | 2.0044507 | 0 | 0 | FX |
| 4 | -0.004814 | -0.238511253777 | 2.0183534 | 2.0305144 | 2.0044507 | 0 | 0 | FX |
| 12 | -0.0035228 | -0.174650043018 | 2.0170622 | 2.0305144 | 2.0022507 | 0 | 0 | FX |
| 26 | -0.0006733 | -0.0334274528206 | 2.0142127 | 2.0393367 | 1.9905615 | 0 | 0 | FX |
| 52 | -0.0018615 | -0.0923637575035 | 2.0154009 | 2.0393367 | 1.9905615 | 0 | 0 | FX |
| 156 | 1.03E-5 | 0.000511539664364 | 2.0135291 | 2.0542314 | 0.1366808 | 0 | 0 | FX |
| 260 | -0.0003356 | -0.0166643907889 | 2.013875 | 2.0542314 | 0.1366808 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 2.0155705 | 0 | 0.00 | 2.0155705 | 2.0155705 | 2.0155705 | 0 |
| 1732319820 | 2.0155705 | 0 | 0.09 | 2.0138343 | 2.0233632 | 2.0155705 | 0 |
| 1732233420 | 2.0138343 | -0 | -0.02 | 2.0143064 | 2.0157962 | 2.0126018 | 0 |
| 1732147020 | 2.0143064 | -0 | -0.00 | 2.0143118 | 2.0177049 | 2.0069195 | 0 |
| 1732060620 | 2.0143118 | 0.01 | 0.46 | 2.0050469 | 2.0143118 | 2.0044507 | 0 |
| 1731974220 | 2.0050469 | -0.01 | -0.52 | 2.0154841 | 2.0208659 | 2.0050469 | 0 |
| 1731887820 | 2.0154841 | 0 | 0.00 | 2.0154841 | 2.0154841 | 2.0154841 | 0 |
| 1731801420 | 2.0154841 | 0 | 0.00 | 2.0154841 | 2.0202239 | 2.0154841 | 0 |
| 1731715020 | 2.0154841 | 0 | 0.08 | 2.0138756 | 2.0283977 | 2.0135601 | 0 |
| 1731628620 | 2.0138756 | -0 | -0.08 | 2.0155575 | 2.0305144 | 2.0138756 | 0 |
| 1731542220 | 2.0155575 | 0 | 0.01 | 2.0153083 | 2.0226009 | 2.0124071 | 0 |
| 1731455820 | 2.0153083 | 0 | 0.04 | 2.0144497 | 2.0168902 | 2.0107849 | 0 |
| 1731369420 | 2.0144497 | -0.01 | -0.54 | 2.0253876 | 2.0260584 | 2.0144497 | 0 |
| 1731283020 | 2.0253876 | 0.01 | 0.51 | 2.0253876 | 2.0253876 | 2.0253876 | 0 |
| 1731196620 | 2.0151461 | 0 | 0.00 | 2.0151461 | 2.0151461 | 2.0151461 | 0 |
| 1731110220 | 2.0151461 | 0 | 0.08 | 2.0135449 | 2.023701 | 2.0088037 | 0 |
| 1731023820 | 2.0135449 | -0 | -0.02 | 2.0140372 | 2.02867 | 2.0122896 | 0 |
| 1730937420 | 2.0140372 | -0 | -0.03 | 2.0145605 | 2.0145605 | 2.0140372 | 0 |
| 1730851020 | 2.0145605 | -0 | -0.04 | 2.0153483 | 2.0165857 | 2.0145605 | 0 |
| 1730764620 | 2.0153483 | 0 | 0.18 | 2.0116548 | 2.0191387 | 2.0081761 | 0 |
| 1730678220 | 2.0116548 | 0 | 0.00 | 2.0116548 | 2.0191387 | 2.0116548 | 0 |
| 1730591820 | 2.0116548 | -0 | -0.14 | 2.0145244 | 2.0191387 | 2.0116548 | 0 |
| 1730505420 | 2.0145244 | 0 | 0.08 | 2.012922 | 2.0191387 | 2.0119414 | 0 |
| 1730419020 | 2.012922 | -0 | -0.14 | 2.015778 | 2.0273466 | 2.0103502 | 0 |
| 1730332620 | 2.015778 | 0 | 0.07 | 2.0144258 | 2.0237984 | 2.010014 | 0 |
| 1730246220 | 2.0144258 | 0 | 0.07 | 2.0130214 | 2.0154358 | 2.0144258 | 0 |
| 1730159820 | 2.0130214 | -0.01 | -0.25 | 2.0181478 | 2.0182926 | 2.0130214 | 0 |
| 1730073420 | 2.0181478 | -0 | -0.01 | 2.0183534 | 2.0191241 | 2.0181478 | 0 |
| 1729986960 | 2.0183534 | 0 | 0.00 | 2.0183534 | 2.0183534 | 2.0183534 | 0 |
| 1729900620 | 2.0183534 | 0 | 0.20 | 2.014268 | 2.0237984 | 2.0098382 | 0 |
| 1729814220 | 2.014268 | 0 | 0.03 | 2.0137085 | 2.0230098 | 2.011982 | 0 |
| 1729727820 | 2.0137085 | -0 | -0.03 | 2.0143265 | 2.0203068 | 2.0095114 | 0 |
| 1729641420 | 2.0143265 | 0 | 0.02 | 2.0139771 | 2.0199169 | 2.0143265 | 0 |
| 1729555020 | 2.0139771 | 0.01 | 0.28 | 2.008269 | 2.0195481 | 2.0104132 | 0 |
| 1729468620 | 2.008269 | 0 | 0.00 | 2.008269 | 2.0190871 | 2.008269 | 0 |
| 1729382220 | 2.008269 | -0.01 | -0.30 | 2.0143065 | 2.0190871 | 2.008269 | 0 |
| 1729295820 | 2.0143065 | 0 | 0.03 | 2.013651 | 2.0206893 | 2.0143065 | 0 |
| 1729209420 | 2.013651 | -0 | -0.00 | 2.0137268 | 2.019084 | 2.013651 | 0 |
| 1729123020 | 2.0137268 | -0 | -0.04 | 2.0144619 | 2.0172747 | 2.0137268 | 0 |
| 1729036620 | 2.0144619 | -0 | -0.01 | 2.0145647 | 2.0165498 | 2.0144619 | 0 |
| 1728950220 | 2.0145647 | -0 | -0.04 | 2.0153342 | 2.0169305 | 2.0145647 | 0 |
| 1728863820 | 2.0153342 | 0 | 0.00 | 2.0153342 | 2.0153342 | 2.0153342 | 0 |
| 1728777420 | 2.0153342 | 0 | 0.00 | 2.0153342 | 2.0153342 | 2.0153342 | 0 |
| 1728691020 | 2.0153342 | 0 | 0.02 | 2.0148577 | 2.018466 | 2.0143787 | 0 |
| 1728604620 | 2.0148577 | 0 | 0.03 | 2.0143312 | 2.0187315 | 2.0141345 | 0 |
| 1728518220 | 2.0143312 | -0 | -0.01 | 2.014627 | 2.0160039 | 2.0143312 | 0 |
| 1728431820 | 2.014627 | 0 | 0.07 | 2.0131294 | 2.0227998 | 2.0111129 | 0 |
| 1728345420 | 2.0131294 | -0.01 | -0.46 | 2.0224017 | 2.0246139 | 2.0076169 | 0 |
| 1728259020 | 2.0224017 | 0 | 0.00 | 2.0224017 | 2.0224017 | 2.0224017 | 0 |
| 1728172620 | 2.0224017 | 0 | 0.00 | 2.0224017 | 2.0224017 | 2.0190424 | 0 |
| 1728086220 | 2.0224017 | 0.01 | 0.33 | 2.0158014 | 2.0224017 | 2.013446 | 0 |
| 1727999820 | 2.0158014 | 0 | 0.12 | 2.0132894 | 2.0191711 | 2.0147284 | 0 |
| 1727913420 | 2.0132894 | 0 | 0.04 | 2.0125572 | 2.0179405 | 2.0132894 | 0 |
| 1727827020 | 2.0125572 | -0 | -0.06 | 2.0137163 | 2.0234518 | 2.0125572 | 0 |
| 1727740620 | 2.0137163 | -0 | -0.01 | 2.0138876 | 2.0240078 | 2.0127609 | 0 |
| 1727654220 | 2.0138876 | 0 | 0.00 | 2.0138876 | 2.0138876 | 2.0138876 | 0 |
| 1727567760 | 2.0138876 | 0 | 0.00 | 2.0138876 | 2.0138876 | 2.0138876 | 0 |
| 1727481360 | 2.0138876 | -0 | -0.02 | 2.0143641 | 2.0207997 | 2.0113703 | 0 |
| 1727395020 | 2.0143641 | -0.01 | -0.49 | 2.0243684 | 2.0231233 | 2.0131402 | 0 |
| 1727308620 | 2.0243684 | 0.01 | 0.48 | 2.0147895 | 2.0243684 | 2.0023429 | 0 |
| 1727222220 | 2.0147895 | 0 | 0.11 | 2.0126158 | 2.0218662 | 2.0147895 | 0 |
| 1727135820 | 2.0126158 | 0 | 0.08 | 2.0109491 | 2.0142833 | 2.0107536 | 0 |
| 1727049420 | 2.0109491 | -0 | -0.19 | 2.0147257 | 2.0109491 | 2.0109491 | 0 |
| 1726963020 | 2.0147257 | 0 | 0.00 | 2.0147257 | 2.0190877 | 2.0109491 | 0 |
| 1726876620 | 2.0147257 | -0 | -0.11 | 2.0170355 | 2.0169188 | 2.0147257 | 0 |
| 1726790220 | 2.0170355 | 0 | 0.11 | 2.0147679 | 2.026415 | 2.0170355 | 0 |
| 1726703820 | 2.0147679 | -0 | -0.13 | 2.0174252 | 2.0191305 | 2.0147679 | 0 |
| 1726617420 | 2.0174252 | 0 | 0.11 | 2.0151626 | 2.0213091 | 2.0138764 | 0 |
| 1726531020 | 2.0151626 | -0 | -0.09 | 2.0169493 | 2.0249774 | 2.0143302 | 0 |
| 1726444620 | 2.0169493 | 0 | 0.13 | 2.0146753 | 2.0192064 | 2.0146753 | 0 |
| 1726358220 | 2.0143121 | 0 | 0.00 | 2.0143121 | 2.0143121 | 2.0143121 | 0 |
| 1726271820 | 2.0143121 | -0 | -0.04 | 2.0151091 | 2.0143121 | 2.0022507 | 0 |
| 1726185420 | 2.0151091 | 0 | 0.07 | 2.0136023 | 2.0216147 | 2.0142094 | 0 |
| 1726099020 | 2.0136023 | -0 | -0.06 | 2.0148929 | 2.0206521 | 2.0136023 | 0 |
| 1726012620 | 2.0148929 | 0 | 0.01 | 2.014766 | 2.0192028 | 2.0148929 | 0 |
| 1725926220 | 2.014766 | -0 | -0.08 | 2.0164613 | 2.0191123 | 2.0067518 | 0 |
| 1725839820 | 2.0164613 | 0 | 0.00 | 2.0164613 | 2.0189953 | 2.0164613 | 0 |
| 1725753420 | 2.0164613 | 0 | 0.10 | 2.0144549 | 2.0189953 | 2.0144549 | 0 |
| 1725667020 | 2.0144549 | 0 | 0.13 | 2.0117686 | 2.0206324 | 2.0115151 | 0 |
| 1725580620 | 2.0117686 | 0 | 0.13 | 2.009079 | 2.0191008 | 2.0093329 | 0 |
| 1725494220 | 2.009079 | -0 | -0.23 | 2.0136698 | 2.0222 | 2.009079 | 0 |
| 1725407820 | 2.0136698 | -0 | -0.02 | 2.0140361 | 2.0151287 | 2.013373 | 0 |
| 1725321420 | 2.0140361 | -0 | -0.00 | 2.0170621 | 2.0188596 | 2.0140361 | 0 |
| 1725235020 | 2.014113 | 0 | 0.00 | 2.014113 | 2.014113 | 2.014113 | 0 |
| 1725148620 | 2.014113 | 0 | 0.00 | 2.014113 | 2.014113 | 2.014113 | 0 |
| 1725062220 | 2.014113 | -0.01 | -0.28 | 2.0197238 | 2.0172176 | 2.014113 | 0 |
| 1724975820 | 2.0197238 | 0.01 | 0.25 | 2.0146137 | 2.0197238 | 2.0129668 | 0 |
| 1724889420 | 2.0146137 | 0 | 0.04 | 2.0137293 | 2.019146 | 2.0116939 | 0 |
| 1724803020 | 2.0137293 | -0 | -0.03 | 2.014315 | 2.0180809 | 2.0137293 | 0 |
| 1724716620 | 2.014315 | 0.02 | 0.81 | 1.9981771 | 2.014315 | 2.0010067 | 0 |
| 1724630220 | 1.9981771 | 0 | 0.00 | 1.9981771 | 1.9981771 | 1.9981771 | 0 |
| 1724543820 | 1.9981771 | -0.02 | -0.83 | 2.0148318 | 2.0190647 | 1.9981771 | 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
