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 | -0.0504 | -1.32478183156 | 3.8044 | 3.8105 | 3.754 | 0 | 0 | FX |
| 4 | -0.087 | -2.2650351471 | 3.841 | 3.8602 | 3.754 | 0 | 0 | FX |
| 12 | -0.2344 | -5.87704342594 | 3.9884 | 3.9884 | 3.754 | 0 | 0 | FX |
| 26 | -0.1574 | -4.02413458097 | 3.9114 | 4.08 | 3.754 | 0 | 0 | FX |
| 52 | -0.2495 | -6.23204695891 | 4.0035 | 4.08 | 3.754 | 0 | 0 | FX |
| 156 | -0.3676 | -8.91886645963 | 4.1216 | 4.1876 | 3.5017 | 0 | 0 | FX |
| 260 | -0.3184 | -7.81848541401 | 4.0724 | 4.5188 | 3.5017 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 3.7672 | -0.03 | -0.74 | 3.7672 | 3.7953 | 3.7672 | 0 |
| 1735775820 | 3.7953 | -0.02 | -0.40 | 3.7953 | 3.7953 | 3.7953 | 0 |
| 1735689420 | 3.8105 | 0 | 0.00 | 3.8105 | 3.8105 | 3.8105 | 0 |
| 1735603020 | 3.8105 | 0.01 | 0.16 | 3.8044 | 3.8105 | 3.8044 | 0 |
| 1735516620 | 3.8044 | 0 | 0.00 | 3.8044 | 3.8044 | 3.8044 | 0 |
| 1735430220 | 3.8044 | 0 | 0.00 | 3.8044 | 3.8044 | 3.8044 | 0 |
| 1735343760 | 3.8044 | 0.02 | 0.63 | 3.8044 | 3.8044 | 3.7806 | 0 |
| 1735257420 | 3.7806 | 0 | 0.00 | 3.7806 | 3.7806 | 3.7806 | 0 |
| 1735171020 | 3.7806 | 0 | 0.00 | 3.7806 | 3.7806 | 3.7806 | 0 |
| 1735084620 | 3.7806 | -0.01 | -0.29 | 3.7915 | 3.7915 | 3.7806 | 0 |
| 1734998220 | 3.7915 | 0 | 0.08 | 3.7883 | 3.7915 | 3.7883 | 0 |
| 1734911820 | 3.7883 | 0 | 0.00 | 3.7883 | 3.7883 | 3.7883 | 0 |
| 1734825420 | 3.7883 | 0 | 0.00 | 3.7883 | 3.7883 | 3.7883 | 0 |
| 1734739020 | 3.7883 | -0.01 | -0.23 | 3.797 | 3.797 | 3.7883 | 0 |
| 1734652620 | 3.797 | -0.03 | -0.79 | 3.8271 | 3.8271 | 3.797 | 0 |
| 1734566220 | 3.8271 | 0 | 0.05 | 3.8252 | 3.8271 | 3.8252 | 0 |
| 1734479820 | 3.8252 | 0 | 0.02 | 3.8245 | 3.8252 | 3.8245 | 0 |
| 1734393420 | 3.8245 | 0 | 0.02 | 3.8237 | 3.8245 | 3.8237 | 0 |
| 1734307020 | 3.8237 | 0 | 0.00 | 3.8237 | 3.8237 | 3.8237 | 0 |
| 1734220620 | 3.8237 | 0 | 0.00 | 3.8237 | 3.8237 | 3.8237 | 0 |
| 1734134220 | 3.8237 | -0.01 | -0.13 | 3.8287 | 3.8287 | 3.8237 | 0 |
| 1734047820 | 3.8287 | -0 | -0.02 | 3.8295 | 3.8295 | 3.8287 | 0 |
| 1733961420 | 3.8295 | -0.01 | -0.25 | 3.8392 | 3.8392 | 3.8295 | 0 |
| 1733875020 | 3.8392 | -0.01 | -0.36 | 3.8529 | 3.8529 | 3.8392 | 0 |
| 1733788620 | 3.8529 | -0.01 | -0.19 | 3.8602 | 3.8602 | 3.8529 | 0 |
| 1733702220 | 3.8602 | 0 | 0.00 | 3.8602 | 3.8602 | 3.8602 | 0 |
| 1733615820 | 3.8602 | 0 | 0.00 | 3.8602 | 3.8602 | 3.8602 | 0 |
| 1733529420 | 3.8602 | 0.02 | 0.50 | 3.841 | 3.8602 | 3.841 | 0 |
| 1733443020 | 3.841 | 0.01 | 0.29 | 3.83 | 3.841 | 3.83 | 0 |
| 1733356620 | 3.83 | -0.01 | -0.17 | 3.8367 | 3.8367 | 3.83 | 0 |
| 1733270220 | 3.8367 | -0 | -0.06 | 3.8389 | 3.8389 | 3.8367 | 0 |
| 1733183820 | 3.8389 | -0.01 | -0.29 | 3.8502 | 3.8502 | 3.8389 | 0 |
| 1733097420 | 3.8502 | 0 | 0.00 | 3.8502 | 3.8502 | 3.8502 | 0 |
| 1733011020 | 3.8502 | 0 | 0.00 | 3.8502 | 3.8502 | 3.8502 | 0 |
| 1732924620 | 3.8502 | 0 | 0.12 | 3.8455 | 3.8502 | 3.8455 | 0 |
| 1732838220 | 3.8455 | 0.01 | 0.22 | 3.8371 | 3.8455 | 3.8371 | 0 |
| 1732751820 | 3.8371 | 0 | 0.10 | 3.8332 | 3.8371 | 3.8332 | 0 |
| 1732665420 | 3.8332 | 0.01 | 0.27 | 3.823 | 3.8332 | 3.823 | 0 |
| 1732579020 | 3.823 | 0.02 | 0.63 | 3.823 | 3.823 | 3.799 | 0 |
| 1732492620 | 3.799 | 0 | 0.00 | 3.799 | 3.799 | 3.799 | 0 |
| 1732406220 | 3.799 | 0 | 0.00 | 3.799 | 3.799 | 3.799 | 0 |
| 1732319820 | 3.799 | -0.04 | -0.95 | 3.8355 | 3.8355 | 3.799 | 0 |
| 1732233420 | 3.8355 | -0.01 | -0.35 | 3.8489 | 3.8489 | 3.8355 | 0 |
| 1732147020 | 3.8489 | -0 | -0.08 | 3.852 | 3.852 | 3.8489 | 0 |
| 1732060620 | 3.852 | 0.01 | 0.19 | 3.8448 | 3.852 | 3.8448 | 0 |
| 1731974220 | 3.8448 | -0.01 | -0.29 | 3.8559 | 3.8559 | 3.8448 | 0 |
| 1731887820 | 3.8559 | 0 | 0.00 | 3.8559 | 3.8559 | 3.8559 | 0 |
| 1731801420 | 3.8559 | 0 | 0.00 | 3.8559 | 3.8559 | 3.8559 | 0 |
| 1731715020 | 3.8559 | 0.02 | 0.46 | 3.8383 | 3.8559 | 3.8383 | 0 |
| 1731628620 | 3.8383 | -0.04 | -1.03 | 3.8784 | 3.8784 | 3.8383 | 0 |
| 1731542220 | 3.8784 | 0.01 | 0.18 | 3.8716 | 3.8784 | 3.8716 | 0 |
| 1731455820 | 3.8716 | -0.01 | -0.38 | 3.8862 | 3.8862 | 3.8716 | 0 |
| 1731369420 | 3.8862 | -0.05 | -1.17 | 3.8862 | 3.9322 | 3.8862 | 0 |
| 1731283020 | 3.9322 | 0 | 0.00 | 3.9322 | 3.9322 | 3.9322 | 0 |
| 1731196620 | 3.9322 | 0 | 0.00 | 3.9322 | 3.9322 | 3.9322 | 0 |
| 1731110220 | 3.9322 | 0.01 | 0.28 | 3.9213 | 3.9322 | 3.9213 | 0 |
| 1731023820 | 3.9213 | 0.02 | 0.43 | 3.9044 | 3.9213 | 3.9044 | 0 |
| 1730937420 | 3.9044 | -0.07 | -1.71 | 3.9044 | 3.9724 | 3.9044 | 0 |
| 1730851020 | 3.9724 | -0.01 | -0.14 | 3.9724 | 3.978 | 3.9724 | 0 |
| 1730764620 | 3.978 | 0.02 | 0.41 | 3.9619 | 3.978 | 3.9619 | 0 |
| 1730678220 | 3.9619 | 0 | 0.00 | 3.9619 | 3.9619 | 3.9619 | 0 |
| 1730591820 | 3.9619 | 0 | 0.00 | 3.9619 | 3.9619 | 3.9619 | 0 |
| 1730505420 | 3.9619 | -0 | -0.02 | 3.9625 | 3.9625 | 3.9619 | 0 |
| 1730419020 | 3.9625 | 0.02 | 0.39 | 3.9471 | 3.9625 | 3.9471 | 0 |
| 1730332620 | 3.9471 | 0.01 | 0.25 | 3.9374 | 3.9471 | 3.9374 | 0 |
| 1730246220 | 3.9374 | -0.01 | -0.19 | 3.9448 | 3.9448 | 3.9374 | 0 |
| 1730159820 | 3.9448 | -0 | -0.07 | 3.9448 | 3.9477 | 3.9448 | 0 |
| 1730073420 | 3.9477 | 0 | 0.00 | 3.9477 | 3.9477 | 3.9477 | 0 |
| 1729986960 | 3.9477 | 0 | 0.00 | 3.9477 | 3.9477 | 3.9477 | 0 |
| 1729900620 | 3.9477 | 0.01 | 0.29 | 3.9361 | 3.9477 | 3.9361 | 0 |
| 1729814220 | 3.9361 | 0.01 | 0.16 | 3.93 | 3.9361 | 3.93 | 0 |
| 1729727820 | 3.93 | -0.02 | -0.46 | 3.9481 | 3.9481 | 3.93 | 0 |
| 1729641420 | 3.9481 | -0.01 | -0.20 | 3.9562 | 3.9562 | 3.9481 | 0 |
| 1729555020 | 3.9562 | 0 | 0.02 | 3.9553 | 3.9562 | 3.9553 | 0 |
| 1729468620 | 3.9553 | 0 | 0.00 | 3.9553 | 3.9553 | 3.9553 | 0 |
| 1729382220 | 3.9553 | 0 | 0.00 | 3.9553 | 3.9553 | 3.9553 | 0 |
| 1729295820 | 3.9553 | -0.01 | -0.15 | 3.9611 | 3.9611 | 3.9553 | 0 |
| 1729209420 | 3.9611 | -0.01 | -0.25 | 3.971 | 3.971 | 3.9611 | 0 |
| 1729123020 | 3.971 | -0.01 | -0.13 | 3.9763 | 3.9763 | 3.971 | 0 |
| 1729036620 | 3.9763 | -0.01 | -0.13 | 3.9816 | 3.9816 | 3.9763 | 0 |
| 1728950220 | 3.9816 | -0.01 | -0.13 | 3.9869 | 3.9869 | 3.9816 | 0 |
| 1728863820 | 3.9869 | 0 | 0.00 | 3.9869 | 3.9869 | 3.9869 | 0 |
| 1728777420 | 3.9869 | 0 | 0.00 | 3.9869 | 3.9869 | 3.9869 | 0 |
| 1728691020 | 3.9869 | -0 | -0.04 | 3.9884 | 3.9884 | 3.9869 | 0 |
| 1728604620 | 3.9884 | -0.01 | -0.26 | 3.9884 | 3.9884 | 3.9884 | 0 |
| 1728518220 | 3.9987 | -0.01 | -0.16 | 4.0052 | 4.0052 | 3.9987 | 0 |
| 1728431820 | 4.0052 | 0.01 | 0.21 | 3.9968 | 4.0052 | 3.9968 | 0 |
| 1728345420 | 3.9968 | -0.02 | -0.60 | 4.0208 | 4.0208 | 3.9968 | 0 |
| 1728259020 | 4.0208 | 0 | 0.00 | 4.0208 | 4.0208 | 4.0208 | 0 |
| 1728172620 | 4.0208 | 0 | 0.00 | 4.0208 | 4.0208 | 4.0208 | 0 |
| 1728086220 | 4.0208 | -0 | -0.11 | 4.0251 | 4.0251 | 4.0208 | 0 |
| 1727999820 | 4.0251 | -0.01 | -0.23 | 4.0343 | 4.0343 | 4.0251 | 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
