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 | -0.00325 | -0.0966183574879 | 3.36375 | 3.367 | 3.33735 | 0 | 0 | FX |
| 4 | -0.0155 | -0.459123222749 | 3.376 | 3.3865 | 3.33735 | 0 | 0 | FX |
| 12 | -0.0051 | -0.151533159021 | 3.3656 | 3.3935 | 3.33735 | 0 | 0 | FX |
| 26 | 0.00355 | 0.105750755894 | 3.35695 | 3.41345 | 3.33735 | 0 | 0 | FX |
| 52 | -0.03845 | -1.13123170391 | 3.39895 | 3.4221 | 3.289 | 0 | 0 | FX |
| 156 | -0.02825 | -0.83364072298 | 3.38875 | 3.48615 | 3.11 | 0 | 0 | FX |
| 260 | -0.045 | -1.3213918661 | 3.4055 | 3.739 | 3.11 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 3.3605 | 0.01 | 0.30 | 3.35005 | 3.367 | 3.3489 | 0 |
| 1740700620 | 3.35045 | 0.01 | 0.23 | 3.3426999 | 3.3527 | 3.3424999 | 0 |
| 1740614220 | 3.3426 | -0 | -0.01 | 3.3424 | 3.34665 | 3.33735 | 0 |
| 1740527820 | 3.3428 | -0.01 | -0.26 | 3.3521 | 3.35105 | 3.3384999 | 0 |
| 1740441420 | 3.3515 | -0.01 | -0.36 | 3.36375 | 3.36605 | 3.3471 | 0 |
| 1740355020 | 3.3637 | 0 | 0.00 | 3.3637 | 3.3637 | 3.3637 | 0 |
| 1740268620 | 3.3637 | 0 | 0.00 | 3.3637 | 3.3637 | 3.3637 | 0 |
| 1740182220 | 3.3637 | 0 | 0.10 | 3.36055 | 3.3667 | 3.35585 | 0 |
| 1740095820 | 3.3605 | -0.01 | -0.16 | 3.366 | 3.37 | 3.35825 | 0 |
| 1740009420 | 3.36605 | 0 | 0.12 | 3.36205 | 3.37 | 3.36 | 0 |
| 1739923020 | 3.362 | 0 | 0.09 | 3.3592 | 3.36575 | 3.3566 | 0 |
| 1739836620 | 3.35905 | 0 | 0.14 | 3.35645 | 3.36295 | 3.355 | 0 |
| 1739750220 | 3.35425 | 0 | 0.00 | 3.35425 | 3.35425 | 3.35425 | 0 |
| 1739663820 | 3.35425 | 0 | 0.00 | 3.35425 | 3.35425 | 3.35425 | 0 |
| 1739577420 | 3.35425 | -0 | -0.05 | 3.3559 | 3.361 | 3.3527999 | 0 |
| 1739491020 | 3.3558 | -0 | -0.14 | 3.35965 | 3.36315 | 3.35475 | 0 |
| 1739404620 | 3.36035 | -0.01 | -0.17 | 3.3656 | 3.36705 | 3.3558 | 0 |
| 1739318220 | 3.366 | 0 | 0.09 | 3.36255 | 3.3678 | 3.3606 | 0 |
| 1739231820 | 3.36305 | -0.01 | -0.18 | 3.3654 | 3.3676 | 3.36025 | 0 |
| 1739145420 | 3.369 | 0 | 0.00 | 3.369 | 3.369 | 3.369 | 0 |
| 1739059020 | 3.369 | 0 | 0.00 | 3.369 | 3.369 | 3.369 | 0 |
| 1738972620 | 3.369 | 0.01 | 0.16 | 3.3639 | 3.3742 | 3.3573 | 0 |
| 1738886220 | 3.36375 | -0.01 | -0.32 | 3.37485 | 3.38065 | 3.3602 | 0 |
| 1738799820 | 3.3746 | 0 | 0.07 | 3.37245 | 3.37805 | 3.3665 | 0 |
| 1738713420 | 3.37225 | -0.01 | -0.27 | 3.3812 | 3.3821 | 3.3685 | 0 |
| 1738627020 | 3.38145 | 0 | 0.14 | 3.3766 | 3.3865 | 3.3756 | 0 |
| 1738540620 | 3.37685 | 0 | 0.03 | 3.376 | 3.37835 | 3.3728 | 0 |
| 1738454220 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1738367820 | 3.376 | 0.01 | 0.24 | 3.3679 | 3.37815 | 3.3667 | 0 |
| 1738281420 | 3.3679 | 0 | 0.01 | 3.3673 | 3.36935 | 3.3639 | 0 |
| 1738195020 | 3.3675 | 0.01 | 0.16 | 3.3621 | 3.369 | 3.361 | 0 |
| 1738108620 | 3.3621 | -0 | -0.00 | 3.3625 | 3.36525 | 3.3595 | 0 |
| 1738022220 | 3.36215 | 0 | 0.05 | 3.3625 | 3.36665 | 3.36 | 0 |
| 1737935820 | 3.36055 | 0 | 0.00 | 3.36055 | 3.36055 | 3.36055 | 0 |
| 1737849420 | 3.36055 | 0 | 0.00 | 3.36055 | 3.36055 | 3.36055 | 0 |
| 1737763020 | 3.36055 | -0 | -0.10 | 3.3644 | 3.3676 | 3.36 | 0 |
| 1737676620 | 3.364 | -0.01 | -0.19 | 3.36995 | 3.3725 | 3.3633 | 0 |
| 1737590220 | 3.3705 | 0 | 0.04 | 3.36935 | 3.3755 | 3.3664 | 0 |
| 1737503820 | 3.36925 | -0.01 | -0.32 | 3.3794 | 3.382 | 3.36745 | 0 |
| 1737417420 | 3.3802 | -0.01 | -0.16 | 3.386 | 3.38805 | 3.37425 | 0 |
| 1737331020 | 3.3856 | 0 | 0.02 | 3.387 | 3.38835 | 3.3825 | 0 |
| 1737244620 | 3.38495 | 0 | 0.00 | 3.38495 | 3.38495 | 3.38495 | 0 |
| 1737158220 | 3.38495 | -0 | -0.12 | 3.388 | 3.3935 | 3.38045 | 0 |
| 1737071820 | 3.389 | 0.01 | 0.23 | 3.3816 | 3.39125 | 3.381 | 0 |
| 1736985420 | 3.3813 | -0.01 | -0.21 | 3.38755 | 3.388 | 3.3775 | 0 |
| 1736899020 | 3.38825 | 0.01 | 0.20 | 3.38075 | 3.3916 | 3.37715 | 0 |
| 1736812620 | 3.38165 | 0.02 | 0.59 | 3.36175 | 3.3845 | 3.36 | 0 |
| 1736726220 | 3.36195 | 0 | 0.03 | 3.362 | 3.364 | 3.3603 | 0 |
| 1736639820 | 3.36085 | 0 | 0.00 | 3.36085 | 3.36085 | 3.36085 | 0 |
| 1736553420 | 3.36085 | -0 | -0.06 | 3.3627 | 3.3649 | 3.3585 | 0 |
| 1736467020 | 3.36275 | -0 | -0.14 | 3.36725 | 3.3724 | 3.36 | 0 |
| 1736380620 | 3.3675 | -0 | -0.02 | 3.368 | 3.3727 | 3.365 | 0 |
| 1736294220 | 3.36805 | -0.01 | -0.15 | 3.3733 | 3.3781 | 3.3665 | 0 |
| 1736207820 | 3.37315 | 0 | 0.01 | 3.37275 | 3.37765 | 3.3682 | 0 |
| 1736121420 | 3.37275 | -0 | -0.01 | 3.3635 | 3.37505 | 3.363 | 0 |
| 1736035020 | 3.37325 | 0 | 0.00 | 3.37325 | 3.37325 | 3.37325 | 0 |
| 1735948620 | 3.37325 | 0 | 0.04 | 3.373 | 3.376 | 3.36725 | 0 |
| 1735862220 | 3.372 | -0.01 | -0.16 | 3.37775 | 3.3802 | 3.37005 | 0 |
| 1735775820 | 3.3775 | 0 | 0.04 | 3.3765 | 3.3785 | 3.37565 | 0 |
| 1735689420 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1735603020 | 3.376 | -0 | -0.09 | 3.37925 | 3.38395 | 3.36385 | 0 |
| 1735516620 | 3.37905 | -0 | -0.02 | 3.3665 | 3.38025 | 3.3653 | 0 |
| 1735430220 | 3.37975 | 0 | 0.00 | 3.37975 | 3.37975 | 3.37975 | 0 |
| 1735343760 | 3.37975 | 0.01 | 0.26 | 3.369 | 3.38195 | 3.3655 | 0 |
| 1735257420 | 3.37095 | -0 | -0.02 | 3.37205 | 3.3748 | 3.36495 | 0 |
| 1735171020 | 3.3717 | 0 | 0.08 | 3.371 | 3.37455 | 3.364 | 0 |
| 1735084620 | 3.369 | 0 | 0.06 | 3.3695 | 3.37355 | 3.3615 | 0 |
| 1734998220 | 3.36695 | 0 | 0.03 | 3.36675 | 3.3755 | 3.36455 | 0 |
| 1734911820 | 3.3658 | -0 | -0.09 | 3.385 | 3.385 | 3.361 | 0 |
| 1734825420 | 3.36875 | 0 | 0.00 | 3.36875 | 3.36875 | 3.36875 | 0 |
| 1734739020 | 3.36875 | -0 | -0.02 | 3.37 | 3.37605 | 3.3644 | 0 |
| 1734652620 | 3.36935 | 0 | 0.04 | 3.36775 | 3.37235 | 3.36305 | 0 |
| 1734566220 | 3.36785 | 0.01 | 0.16 | 3.3621 | 3.37075 | 3.362 | 0 |
| 1734479820 | 3.36235 | 0 | 0.14 | 3.3578 | 3.36385 | 3.35615 | 0 |
| 1734393420 | 3.3578 | 0 | 0.09 | 3.35695 | 3.37055 | 3.3535499 | 0 |
| 1734307020 | 3.3549 | 0 | 0.00 | 3.3549 | 3.3549 | 3.3549 | 0 |
| 1734220620 | 3.3549 | 0 | 0.00 | 3.3549 | 3.3549 | 3.3549 | 0 |
| 1734134220 | 3.3549 | -0 | -0.15 | 3.36015 | 3.36005 | 3.3532 | 0 |
| 1734047820 | 3.35985 | -0 | -0.11 | 3.3636 | 3.366 | 3.3585 | 0 |
| 1733961420 | 3.3636 | -0 | -0.03 | 3.3649 | 3.36865 | 3.36185 | 0 |
| 1733875020 | 3.3647 | 0 | 0.01 | 3.36435 | 3.36955 | 3.3625 | 0 |
| 1733788620 | 3.36425 | -0 | -0.05 | 3.36625 | 3.36725 | 3.36025 | 0 |
| 1733702220 | 3.36605 | 0 | 0.01 | 3.367 | 3.37 | 3.359 | 0 |
| 1733615820 | 3.3656 | 0 | 0.00 | 3.3656 | 3.3656 | 3.3656 | 0 |
| 1733529420 | 3.3656 | 0 | 0.11 | 3.36295 | 3.3705 | 3.362 | 0 |
| 1733443020 | 3.362 | -0.01 | -0.40 | 3.37495 | 3.3765 | 3.3615 | 0 |
| 1733356620 | 3.3755 | 0 | 0.06 | 3.37355 | 3.37975 | 3.36685 | 0 |
| 1733270220 | 3.37335 | -0.01 | -0.35 | 3.38545 | 3.3865 | 3.37015 | 0 |
| 1733183820 | 3.38525 | -0 | -0.05 | 3.38695 | 3.39025 | 3.38275 | 0 |
| 1733097420 | 3.387 | -0 | -0.01 | 3.3875 | 3.3884 | 3.38425 | 0 |
| 1733011020 | 3.3875 | 0 | 0.00 | 3.3875 | 3.3875 | 3.3875 | 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
