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 | 0.0453 | 1.29100287839 | 3.5089 | 3.6387 | 3.452349 | 0 | 0 | FX |
| 4 | 0.2217 | 6.65266316579 | 3.3325 | 3.6387 | 3.3103 | 0 | 0 | FX |
| 12 | -0.0287 | -0.801027100952 | 3.5829 | 3.6387 | 2.9892 | 0 | 0 | FX |
| 26 | 0.1449 | 4.25013932479 | 3.4093 | 3.6387 | 2.9892 | 0 | 0 | FX |
| 52 | 0.0927 | 2.67802975589 | 3.4615 | 3.6387 | 2.9892 | 0 | 0 | FX |
| 156 | -0.3278262 | -8.44471889448 | 3.8820262 | 4.4086 | 1.131755 | 0 | 0 | FX |
| 260 | -0.8339 | -19.0036690139 | 4.3881 | 4.9817202 | 1.131755 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 3.5627 | 0.05 | 1.46 | 3.511 | 3.5689 | 3.4731 | 0 |
| 1738627020 | 3.5114 | -0.03 | -0.83 | 3.6257358 | 3.6387 | 3.4976 | 0 |
| 1738540620 | 3.5407 | 0 | 0.00 | 3.5407 | 3.5407 | 3.5407 | 0 |
| 1738454220 | 3.5407 | 0 | 0.00 | 3.5407 | 3.5407 | 3.5407 | 0 |
| 1738367820 | 3.5407 | 0.02 | 0.61 | 3.5196 | 3.5581 | 3.5024463 | 0 |
| 1738281420 | 3.5194 | 0.02 | 0.49 | 3.503125 | 3.534 | 3.452349 | 0 |
| 1738195020 | 3.5022 | -0.01 | -0.20 | 3.5089 | 3.528 | 3.4846 | 0 |
| 1738108620 | 3.5092 | -0.01 | -0.25 | 3.5207 | 3.5257 | 3.4858632 | 0 |
| 1738022220 | 3.5181 | 0.09 | 2.60 | 3.4544 | 3.5222841 | 3.4154 | 0 |
| 1737935820 | 3.4288 | 0 | 0.00 | 3.4288 | 3.4288 | 3.4288 | 0 |
| 1737849420 | 3.4288 | 0 | 0.00 | 3.4288 | 3.4288 | 3.4288 | 0 |
| 1737763020 | 3.4288 | -0.01 | -0.32 | 3.4408 | 3.4462054 | 3.3853 | 0 |
| 1737676620 | 3.4398 | -0.01 | -0.30 | 3.4503 | 3.4700167 | 3.4229 | 0 |
| 1737590220 | 3.4503 | 0.02 | 0.54 | 3.4299 | 3.4686 | 3.3946 | 0 |
| 1737503820 | 3.4318 | 0.03 | 0.95 | 3.3989 | 3.448864 | 3.4064663 | 0 |
| 1737417420 | 3.3996 | -0.02 | -0.72 | 3.4248 | 3.4399 | 3.3844408 | 0 |
| 1737331020 | 3.4243 | 0 | 0.00 | 3.4243 | 3.4243 | 3.4243 | 0 |
| 1737244620 | 3.4243 | 0 | 0.00 | 3.4243 | 3.4243 | 3.4243 | 0 |
| 1737158220 | 3.4243 | -0.02 | -0.55 | 3.4427293 | 3.4556 | 3.3221336 | 0 |
| 1737071820 | 3.4433 | 0.04 | 1.21 | 3.4024 | 3.4528 | 3.408082 | 0 |
| 1736985420 | 3.4023 | 0.01 | 0.42 | 3.3883 | 3.4118158 | 3.3555 | 0 |
| 1736899020 | 3.3881 | 0.01 | 0.17 | 3.3825 | 3.4067689 | 3.357 | 0 |
| 1736812620 | 3.3824 | -0.01 | -0.29 | 3.382333 | 3.4151 | 3.3479 | 0 |
| 1736726220 | 3.3921 | 0 | 0.00 | 3.3921 | 3.3921 | 3.3921 | 0 |
| 1736639820 | 3.3921 | 0 | 0.00 | 3.3921 | 3.3921 | 3.3921 | 0 |
| 1736553420 | 3.3921 | -0.01 | -0.18 | 3.3972376 | 3.4111869 | 3.3568 | 0 |
| 1736467020 | 3.3983 | 0.06 | 1.65 | 3.3441 | 3.4004606 | 3.3162 | 0 |
| 1736380620 | 3.3431 | 0.01 | 0.34 | 3.3325 | 3.3577 | 3.3102999 | 0 |
| 1736294220 | 3.3318 | 0.01 | 0.22 | 3.3258 | 3.3605579 | 3.3027638 | 0 |
| 1736207820 | 3.3245 | -0.01 | -0.39 | 3.34 | 3.3454502 | 3.2886 | 0 |
| 1736121420 | 3.3375 | 0 | 0.00 | 3.3375 | 3.3375 | 3.3375 | 0 |
| 1736035020 | 3.3375 | 0 | 0.00 | 3.3375 | 3.3375 | 3.3375 | 0 |
| 1735948620 | 3.3375 | -0.01 | -0.36 | 3.3481 | 3.3591 | 3.3152 | 0 |
| 1735862220 | 3.3495 | 0.04 | 1.29 | 3.3073 | 3.3549 | 3.2591 | 0 |
| 1735775820 | 3.3069 | -0.03 | -1.03 | 3.3724751 | 3.3752 | 3.2986 | 0 |
| 1735689420 | 3.3413 | 0 | 0.00 | 3.3413 | 3.3413 | 3.3413 | 0 |
| 1735603020 | 3.3413 | 0.06 | 1.86 | 3.2812 | 3.3488 | 3.2529 | 0 |
| 1735516620 | 3.2804 | 0 | 0.00 | 3.2804 | 3.2804 | 3.2804 | 0 |
| 1735430220 | 3.2804 | 0 | 0.00 | 3.2804 | 3.2804 | 3.2804 | 0 |
| 1735343760 | 3.2804 | 0.29 | 9.58 | 3.2714 | 3.2943047 | 3.256018 | 0 |
| 1735257420 | 2.9935 | -0 | -0.04 | 2.9946 | 2.999 | 2.9892 | 0 |
| 1735171020 | 2.9946 | -0.27 | -8.37 | 3.2661272 | 3.2293732 | 2.9895163 | 0 |
| 1735084620 | 3.2683 | 0.01 | 0.32 | 3.2582 | 3.2694318 | 3.2387 | 0 |
| 1734998220 | 3.2578999 | -0.04 | -1.23 | 3.3013 | 3.310406 | 3.2525437 | 0 |
| 1734911820 | 3.2986 | 0 | 0.00 | 3.2986 | 3.2986 | 3.2986 | 0 |
| 1734825420 | 3.2986 | 0 | 0.00 | 3.2986 | 3.2986 | 3.2986 | 0 |
| 1734739020 | 3.2986 | -0.01 | -0.27 | 3.3071 | 3.3424 | 3.2774009 | 0 |
| 1734652620 | 3.3075 | 0.07 | 2.03 | 3.2416 | 3.3438 | 3.2206 | 0 |
| 1734566220 | 3.2416 | -0.06 | -1.92 | 3.3051 | 3.3116 | 3.2053607 | 0 |
| 1734479820 | 3.3052 | 0.03 | 0.92 | 3.2745 | 3.3416 | 3.2531574 | 0 |
| 1734393420 | 3.275 | -0.06 | -1.68 | 3.3267 | 3.3453722 | 3.2725 | 0 |
| 1734307020 | 3.3309 | 0 | 0.00 | 3.3309 | 3.3309 | 3.3309 | 0 |
| 1734220620 | 3.3309 | 0 | 0.00 | 3.3309 | 3.3309 | 3.3309 | 0 |
| 1734134220 | 3.3309 | -0.04 | -1.14 | 3.37 | 3.3761 | 3.30369 | 0 |
| 1734047820 | 3.3692 | -0.01 | -0.32 | 3.3814452 | 3.4277029 | 3.3371 | 0 |
| 1733961420 | 3.38 | 0.04 | 1.34 | 3.3363 | 3.3889953 | 3.3288 | 0 |
| 1733875020 | 3.3352 | 0 | 0.10 | 3.3307 | 3.3574 | 3.3091 | 0 |
| 1733788620 | 3.3319 | 0.02 | 0.50 | 3.3149 | 3.337882 | 3.2758 | 0 |
| 1733702220 | 3.3154 | 0 | 0.00 | 3.3154 | 3.3154 | 3.3154 | 0 |
| 1733615820 | 3.3154 | 0 | 0.00 | 3.3154 | 3.3154 | 3.3154 | 0 |
| 1733529420 | 3.3154 | -0.05 | -1.34 | 3.3612 | 3.3665 | 3.3121607 | 0 |
| 1733443020 | 3.3606 | -0 | -0.06 | 3.3622 | 3.3906538 | 3.339 | 0 |
| 1733356620 | 3.3625 | 0 | 0.03 | 3.3611 | 3.3744 | 3.3434072 | 0 |
| 1733270220 | 3.3615 | -0.01 | -0.23 | 3.3684 | 3.3744 | 3.3428271 | 0 |
| 1733183820 | 3.3694 | -0.04 | -1.21 | 3.4167 | 3.4147 | 3.3545769 | 0 |
| 1733097420 | 3.4108 | 0 | 0.00 | 3.4108 | 3.4108 | 3.4108 | 0 |
| 1733011020 | 3.4108 | 0 | 0.00 | 3.4108 | 3.4108 | 3.4108 | 0 |
| 1732924620 | 3.4108 | 0.01 | 0.32 | 3.3997 | 3.4149109 | 3.3369 | 0 |
| 1732838220 | 3.3998 | -0.07 | -1.99 | 3.4689265 | 3.4425 | 3.3724 | 0 |
| 1732751820 | 3.4688 | -0.09 | -2.47 | 3.5571 | 3.5691 | 3.4654 | 0 |
| 1732665420 | 3.5566 | 0.01 | 0.36 | 3.5506 | 3.5866 | 3.5158287 | 0 |
| 1732579020 | 3.5438 | 0.02 | 0.62 | 3.511 | 3.554298 | 3.4793 | 0 |
| 1732492620 | 3.5221 | 0 | 0.00 | 3.5221 | 3.5221 | 3.5221 | 0 |
| 1732406220 | 3.5221 | 0 | 0.00 | 3.5221 | 3.5221 | 3.5221 | 0 |
| 1732319820 | 3.5221 | 0.01 | 0.30 | 3.5108176 | 3.5393002 | 3.4999 | 0 |
| 1732233420 | 3.5117 | -0 | -0.05 | 3.5132 | 3.524 | 3.4919 | 0 |
| 1732147020 | 3.5135 | 0.03 | 0.85 | 3.4826 | 3.5231 | 3.4823211 | 0 |
| 1732060620 | 3.4838 | -0.03 | -0.96 | 3.517 | 3.5278 | 3.4804526 | 0 |
| 1731974220 | 3.5174 | 0.01 | 0.22 | 3.5119 | 3.5482 | 3.4961634 | 0 |
| 1731887820 | 3.5096 | 0 | 0.00 | 3.5096 | 3.5096 | 3.5096 | 0 |
| 1731801420 | 3.5096 | 0 | 0.00 | 3.5096 | 3.5096 | 3.5096 | 0 |
| 1731715020 | 3.5096 | -0.02 | -0.67 | 3.5327 | 3.5402024 | 3.493269 | 0 |
| 1731628620 | 3.5333 | -0 | -0.07 | 3.5359 | 3.5706357 | 3.5163153 | 0 |
| 1731542220 | 3.5357 | -0.05 | -1.30 | 3.5829 | 3.5908 | 3.5278 | 0 |
| 1731455820 | 3.5824 | 0.05 | 1.32 | 3.5357 | 3.5883338 | 3.525 | 0 |
| 1731369420 | 3.5357 | 0.02 | 0.57 | 3.5085 | 3.5518 | 3.5042 | 0 |
| 1731283020 | 3.5157 | 0 | 0.00 | 3.5157 | 3.5157 | 3.5157 | 0 |
| 1731196620 | 3.5157 | 0 | 0.00 | 3.5157 | 3.5157 | 3.5157 | 0 |
| 1731110220 | 3.5157 | 0.04 | 1.06 | 3.4792 | 3.5248 | 3.4634561 | 0 |
| 1731023820 | 3.4789 | 0.2 | 6.19 | 3.5528 | 3.5593 | 3.4672 | 0 |
| 1730937420 | 3.2759999 | -0.23 | -6.67 | 3.5094 | 3.535 | 3.2609 | 0 |
| 1730851020 | 3.5103 | 0.04 | 1.11 | 3.4717 | 3.5172 | 3.4666 | 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
