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 | -0.0163235 | -0.478346719334 | 3.4124829 | 3.439584 | 3.3722859 | 0 | 0 | FX |
| 4 | -0.0058635 | -0.172353337187 | 3.4020229 | 3.461169 | 3.3722859 | 0 | 0 | FX |
| 12 | -0.2174201 | -6.01675153404 | 3.6135795 | 3.6277543 | 3.3722859 | 0 | 0 | FX |
| 26 | -0.0228365 | -0.667930020039 | 3.4189959 | 3.630142 | 3.3722859 | 0 | 0 | FX |
| 52 | -0.031776 | -0.926971961024 | 3.4279354 | 3.630142 | 3.3240061 | 0 | 0 | FX |
| 156 | -0.1899555 | -5.2969719403 | 3.5861149 | 3.715637 | 8.5E-6 | 0 | 0 | FX |
| 260 | -0.1183717 | -3.36806523066 | 3.5145311 | 3.8489638 | 8.5E-6 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 3.3961594 | -0 | -0.04 | 3.3973755 | 3.3973755 | 3.3961594 | 0 |
| 1734739020 | 3.3973755 | 0.02 | 0.59 | 3.3773853 | 3.4084803 | 3.3722859 | 0 |
| 1734652620 | 3.3773853 | -0.02 | -0.55 | 3.3971264 | 3.4227257 | 3.3768578 | 0 |
| 1734566220 | 3.3960592 | -0.04 | -1.15 | 3.435081 | 3.4380963 | 3.3953339 | 0 |
| 1734479820 | 3.4355177 | 0.01 | 0.16 | 3.4295884 | 3.439584 | 3.4233543 | 0 |
| 1734393420 | 3.4300237 | 0.02 | 0.52 | 3.4131078 | 3.4314173 | 3.4132587 | 0 |
| 1734307020 | 3.4123752 | 0 | 0.05 | 3.4115639 | 3.4124614 | 3.4079155 | 0 |
| 1734220620 | 3.410618 | 0 | 0.00 | 3.410618 | 3.410618 | 3.410618 | 0 |
| 1734134220 | 3.410618 | -0.02 | -0.45 | 3.4255239 | 3.4234194 | 3.407363 | 0 |
| 1734047820 | 3.4259364 | -0.02 | -0.68 | 3.4496821 | 3.4557695 | 3.4232893 | 0 |
| 1733961420 | 3.4493959 | -0 | -0.12 | 3.4539366 | 3.4540911 | 3.4360418 | 0 |
| 1733875020 | 3.453407 | 0.01 | 0.24 | 3.4452404 | 3.453429 | 3.4387744 | 0 |
| 1733788620 | 3.4451746 | 0 | 0.02 | 3.4446037 | 3.4588434 | 3.4369813 | 0 |
| 1733702220 | 3.4443999 | 0 | 0.00 | 3.4443999 | 3.4443999 | 3.4443999 | 0 |
| 1733615820 | 3.4443999 | 0 | 0.00 | 3.4443999 | 3.4443999 | 3.4443999 | 0 |
| 1733529420 | 3.4443999 | -0 | -0.11 | 3.4481856 | 3.461169 | 3.4382931 | 0 |
| 1733443020 | 3.4482296 | 0.02 | 0.45 | 3.4325069 | 3.4510697 | 3.4328121 | 0 |
| 1733356620 | 3.4328993 | 0.01 | 0.22 | 3.4251115 | 3.4379651 | 3.4153076 | 0 |
| 1733270220 | 3.4253937 | 0 | 0.14 | 3.4210792 | 3.4320274 | 3.4155018 | 0 |
| 1733183820 | 3.4207545 | -0.01 | -0.32 | 3.4335099 | 3.43814 | 3.4102437 | 0 |
| 1733097420 | 3.431657 | -0.01 | -0.31 | 3.442373 | 3.4443994 | 3.4314391 | 0 |
| 1733011020 | 3.442373 | 0 | 0.04 | 3.4411568 | 3.442373 | 3.4411568 | 0 |
| 1732924620 | 3.4411568 | 0.01 | 0.30 | 3.4311559 | 3.4456577 | 3.4249596 | 0 |
| 1732838220 | 3.4309599 | 0 | 0.14 | 3.4258713 | 3.431047 | 3.4177479 | 0 |
| 1732751820 | 3.4260016 | 0.03 | 0.83 | 3.3989636 | 3.4305679 | 3.3962299 | 0 |
| 1732665420 | 3.3979593 | 0.01 | 0.25 | 3.3874394 | 3.4094908 | 3.384915 | 0 |
| 1732579020 | 3.3895849 | 0 | 0.09 | 3.4020229 | 3.4085448 | 3.3865268 | 0 |
| 1732492620 | 3.3864302 | 0 | 0.00 | 3.3864302 | 3.3864302 | 3.3864302 | 0 |
| 1732406220 | 3.3864302 | 0 | 0.00 | 3.3862951 | 3.3864302 | 3.3862951 | 0 |
| 1732319820 | 3.3862951 | -0.01 | -0.44 | 3.4011024 | 3.401188 | 3.3753817 | 0 |
| 1732233420 | 3.4012094 | -0.02 | -0.53 | 3.419932 | 3.4207545 | 3.3991774 | 0 |
| 1732147020 | 3.4194344 | -0.01 | -0.32 | 3.4306768 | 3.4359981 | 3.4137329 | 0 |
| 1732060620 | 3.4305244 | 0 | 0.12 | 3.4265011 | 3.4305244 | 3.4091683 | 0 |
| 1731974220 | 3.4265011 | 0.02 | 0.49 | 3.409835 | 3.4283267 | 3.4087383 | 0 |
| 1731887820 | 3.4099425 | -0 | -0.00 | 3.4100775 | 3.4167973 | 3.4075778 | 0 |
| 1731801420 | 3.4100775 | 0 | 0.00 | 3.4100775 | 3.4100775 | 3.4088613 | 0 |
| 1731715020 | 3.4100775 | -0.01 | -0.36 | 3.4230942 | 3.4315916 | 3.4047445 | 0 |
| 1731628620 | 3.4225089 | -0.01 | -0.33 | 3.4346444 | 3.437331 | 3.4131078 | 0 |
| 1731542220 | 3.4337716 | -0.01 | -0.25 | 3.4420372 | 3.4501886 | 3.4295449 | 0 |
| 1731455820 | 3.4424538 | -0.04 | -1.05 | 3.4790136 | 3.471818 | 3.4375934 | 0 |
| 1731369420 | 3.4789688 | -0.01 | -0.34 | 3.4903363 | 3.4922757 | 3.4743621 | 0 |
| 1731283020 | 3.490697 | -0 | -0.02 | 3.4910189 | 3.4920501 | 3.4847556 | 0 |
| 1731196620 | 3.4914243 | 0 | 0.00 | 3.4914243 | 3.4914243 | 3.4914243 | 0 |
| 1731110220 | 3.4914243 | -0.02 | -0.48 | 3.5083699 | 3.5066401 | 3.4819944 | 0 |
| 1731023820 | 3.5082333 | 0.03 | 0.76 | 3.4816131 | 3.5156265 | 3.4860367 | 0 |
| 1730937420 | 3.4816355 | -0.04 | -1.25 | 3.5239007 | 3.4931785 | 3.4685875 | 0 |
| 1730851020 | 3.5255787 | 0.02 | 0.70 | 3.5009165 | 3.5258546 | 3.5013927 | 0 |
| 1730764620 | 3.5010072 | 0 | 0.01 | 3.5007804 | 3.5123368 | 3.4957088 | 0 |
| 1730678220 | 3.5007351 | 0.01 | 0.26 | 3.4918296 | 3.5060032 | 3.4918296 | 0 |
| 1730591820 | 3.4918296 | -0 | -0.05 | 3.4935863 | 3.4935863 | 3.4918296 | 0 |
| 1730505420 | 3.4935863 | 0.01 | 0.24 | 3.4848455 | 3.507869 | 3.4821963 | 0 |
| 1730419020 | 3.4852949 | -0.02 | -0.48 | 3.5015061 | 3.5130901 | 3.4722418 | 0 |
| 1730332620 | 3.5022094 | -0.01 | -0.42 | 3.5164499 | 3.5242914 | 3.4965229 | 0 |
| 1730246220 | 3.5168159 | 0.01 | 0.31 | 3.5063216 | 3.5178001 | 3.5027314 | 0 |
| 1730159820 | 3.5060487 | 0 | 0.12 | 3.5018691 | 3.5134326 | 3.4971563 | 0 |
| 1730073420 | 3.5018918 | -0 | -0.03 | 3.502775 | 3.5073682 | 3.5014834 | 0 |
| 1729986960 | 3.502775 | 0 | 0.00 | 3.502775 | 3.502775 | 3.502775 | 0 |
| 1729900620 | 3.502775 | -0 | -0.08 | 3.5061851 | 3.5127933 | 3.5017103 | 0 |
| 1729814220 | 3.5054802 | 0.02 | 0.45 | 3.4909675 | 3.5097824 | 3.4928625 | 0 |
| 1729727820 | 3.4896378 | -0.02 | -0.54 | 3.507869 | 3.5118347 | 3.4886242 | 0 |
| 1729641420 | 3.5085521 | 0 | 0.00 | 3.5085065 | 3.5173194 | 3.4984239 | 0 |
| 1729555020 | 3.5084382 | -0.02 | -0.54 | 3.5275575 | 3.5268669 | 3.5070724 | 0 |
| 1729468620 | 3.5274654 | 0 | 0.04 | 3.526152 | 3.5288932 | 3.5225917 | 0 |
| 1729382220 | 3.526152 | -0 | -0.03 | 3.5270979 | 3.5270979 | 3.526152 | 0 |
| 1729295820 | 3.5270979 | 0.01 | 0.26 | 3.5174568 | 3.5320063 | 3.5187162 | 0 |
| 1729209420 | 3.5178001 | 0.01 | 0.21 | 3.5109451 | 3.5187849 | 3.5063898 | 0 |
| 1729123020 | 3.5104662 | -0.02 | -0.60 | 3.5308527 | 3.5338768 | 3.5071861 | 0 |
| 1729036620 | 3.5315909 | 0 | 0.03 | 3.5311064 | 3.5408682 | 3.5234183 | 0 |
| 1728950220 | 3.5306451 | 0 | 0.12 | 3.5264758 | 3.5323526 | 3.5216507 | 0 |
| 1728863820 | 3.5262917 | -0.01 | -0.16 | 3.5319625 | 3.533923 | 3.5256017 | 0 |
| 1728777420 | 3.5319625 | 0 | 0.00 | 3.5319625 | 3.5319625 | 3.5319625 | 0 |
| 1728691020 | 3.5319625 | 0 | 0.07 | 3.5301839 | 3.5352636 | 3.5251418 | 0 |
| 1728604620 | 3.5295846 | -0 | -0.06 | 3.5319832 | 3.5381795 | 3.519266 | 0 |
| 1728518220 | 3.5318217 | -0.01 | -0.21 | 3.538527 | 3.540845 | 3.5290545 | 0 |
| 1728431820 | 3.5393843 | 0 | 0.10 | 3.5367441 | 3.5438863 | 3.5306682 | 0 |
| 1728345420 | 3.5360037 | -0.01 | -0.31 | 3.5465837 | 3.5485395 | 3.529285 | 0 |
| 1728259020 | 3.5469561 | 0 | 0.02 | 3.5461509 | 3.5471423 | 3.5416912 | 0 |
| 1728172620 | 3.5461509 | 0 | 0.00 | 3.5461509 | 3.5461509 | 3.5461509 | 0 |
| 1728086220 | 3.5461509 | -0 | -0.08 | 3.5483998 | 3.5605546 | 3.5325834 | 0 |
| 1727999820 | 3.5489822 | -0.04 | -1.01 | 3.5848781 | 3.5813864 | 3.5384343 | 0 |
| 1727913420 | 3.5852823 | -0 | -0.05 | 3.5880669 | 3.5956095 | 3.5803188 | 0 |
| 1727827020 | 3.586924 | -0.03 | -0.77 | 3.6153064 | 3.6172661 | 3.5776883 | 0 |
| 1727740620 | 3.6147986 | -0 | -0.05 | 3.6169273 | 3.6277543 | 3.6091023 | 0 |
| 1727654220 | 3.616782 | 0 | 0.09 | 3.6135795 | 3.6179683 | 3.6120689 | 0 |
| 1727567760 | 3.6135795 | 0 | 0.00 | 3.6135795 | 3.6135795 | 3.6135795 | 0 |
| 1727481360 | 3.6135795 | -0.01 | -0.28 | 3.6239356 | 3.6286797 | 3.6106212 | 0 |
| 1727395020 | 3.6238384 | 0.03 | 0.70 | 3.5978113 | 3.630142 | 3.6037843 | 0 |
| 1727308620 | 3.5988175 | -0.03 | -0.82 | 3.6286797 | 3.6278517 | 3.5978353 | 0 |
| 1727222220 | 3.6286554 | 0.02 | 0.58 | 3.6077533 | 3.6286554 | 3.6031597 | 0 |
| 1727135820 | 3.6077292 | 0.01 | 0.24 | 3.5980987 | 3.61038 | 3.580722 | 0 |
| 1727049420 | 3.5989858 | 0 | 0.00 | 3.5989858 | 3.5989858 | 3.5989858 | 0 |
| 1726963020 | 3.5989858 | 0 | 0.00 | 3.5989858 | 3.5989858 | 3.5989858 | 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
