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 | 0.0446469 | 1.85225427322 | 2.4104088 | 2.466985 | 2.3714042 | 0 | 0 | FX |
| 4 | 0.154867 | 6.73279544413 | 2.3001887 | 2.466985 | 2.2926838 | 0 | 0 | FX |
| 12 | 0.1926788 | 8.51665343648 | 2.2623769 | 2.466985 | 0.0058451 | 0 | 0 | FX |
| 26 | 0.1513799 | 6.57123280976 | 2.3036758 | 2.466985 | 0.0058451 | 0 | 0 | FX |
| 52 | 0.0686257 | 2.87566364821 | 2.38643 | 2.4779154 | 0.0058451 | 0 | 0 | FX |
| 156 | 0.4642057 | 23.3169600924 | 1.99085 | 2.5432856 | 0.0058451 | 0 | 0 | FX |
| 260 | 0.6052557 | 32.7200616283 | 1.8498 | 2.5432856 | 0.0058451 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736639820 | 2.4550557 | 0 | 0.02 | 2.4544557 | 2.4550557 | 2.4414536 | 0 |
| 1736553420 | 2.4544557 | 0.02 | 0.84 | 2.434048 | 2.4669859 | 2.430021 | 0 |
| 1736467020 | 2.43395 | 0 | 0.10 | 2.4319134 | 2.4413837 | 2.4200222 | 0 |
| 1736380620 | 2.4314125 | 0.03 | 1.17 | 2.40389 | 2.438545 | 2.4021879 | 0 |
| 1736294220 | 2.40323 | 0.01 | 0.59 | 2.389585 | 2.407275 | 2.381202 | 0 |
| 1736207820 | 2.389045 | -0.02 | -1.00 | 2.413269 | 2.416395 | 2.3714042 | 0 |
| 1736121420 | 2.41312 | 0 | 0.11 | 2.4104088 | 2.4136734 | 2.4085568 | 0 |
| 1736035020 | 2.4104088 | 0 | 0.05 | 2.4092785 | 2.4104088 | 2.4085568 | 0 |
| 1735948620 | 2.4092785 | -0 | -0.05 | 2.411385 | 2.41857 | 2.3998727 | 0 |
| 1735862220 | 2.410435 | -0.02 | -0.72 | 2.427505 | 2.422335 | 2.3996238 | 0 |
| 1735775820 | 2.4279423 | 0.01 | 0.26 | 2.4202628 | 2.4330983 | 2.42015 | 0 |
| 1735689420 | 2.4216875 | 0 | 0.00 | 2.4216875 | 2.4216875 | 2.4216875 | 0 |
| 1735603020 | 2.4216875 | 0.01 | 0.60 | 2.40742 | 2.42638 | 2.4003349 | 0 |
| 1735516620 | 2.4071707 | -0 | -0.06 | 2.4086265 | 2.41136 | 2.4022536 | 0 |
| 1735430220 | 2.4086265 | 0 | 0.00 | 2.4086265 | 2.4086265 | 2.4057349 | 0 |
| 1735343760 | 2.4086265 | -0.02 | -0.75 | 2.426905 | 2.428645 | 2.399025 | 0 |
| 1735257420 | 2.4267957 | 0.02 | 0.68 | 2.407305 | 2.4342901 | 2.391826 | 0 |
| 1735171020 | 2.410492 | 0 | 0.10 | 2.4080016 | 2.4136606 | 2.39228 | 0 |
| 1735084620 | 2.4080016 | 0.02 | 0.87 | 2.387335 | 2.4120813 | 2.383225 | 0 |
| 1734998220 | 2.38714 | 0.03 | 1.38 | 2.3544909 | 2.39423 | 2.3522618 | 0 |
| 1734911820 | 2.3547356 | 0 | 0.17 | 2.3507169 | 2.3650286 | 2.3507169 | 0 |
| 1734825420 | 2.3507169 | -0 | -0.04 | 2.3517712 | 2.3557826 | 2.3501669 | 0 |
| 1734739020 | 2.3517712 | -0.02 | -0.77 | 2.3697947 | 2.3718663 | 2.3352613 | 0 |
| 1734652620 | 2.3699252 | 0.01 | 0.45 | 2.3592 | 2.3722691 | 2.3450285 | 0 |
| 1734566220 | 2.359251 | 0.03 | 1.29 | 2.32914 | 2.3629541 | 2.319695 | 0 |
| 1734479820 | 2.32924 | 0.03 | 1.43 | 2.296785 | 2.3384337 | 2.2950205 | 0 |
| 1734393420 | 2.29651 | 0 | 0.03 | 2.29664 | 2.3052729 | 2.2926838 | 0 |
| 1734307020 | 2.2958808 | 0 | 0.00 | 2.2958808 | 2.2958808 | 2.2958808 | 0 |
| 1734220620 | 2.2958808 | 0 | 0.00 | 2.2958808 | 2.2958808 | 2.2958808 | 0 |
| 1734134220 | 2.2958808 | 0.01 | 0.34 | 2.28712 | 2.3079122 | 2.2863214 | 0 |
| 1734047820 | 2.28818 | 0.01 | 0.50 | 2.2769011 | 2.2903229 | 2.2656688 | 0 |
| 1733961420 | 2.2768551 | -0.01 | -0.64 | 2.29138 | 2.302225 | 2.2740585 | 0 |
| 1733875020 | 2.2914669 | 0 | 0.18 | 2.287927 | 2.302325 | 2.2886281 | 0 |
| 1733788620 | 2.2873473 | -0.03 | -1.25 | 2.3168718 | 2.3203889 | 2.27916 | 0 |
| 1733702220 | 2.3162797 | 0 | 0.03 | 2.3156852 | 2.3201605 | 2.3151195 | 0 |
| 1733615820 | 2.3156852 | -0 | -0.01 | 2.3160092 | 2.3174879 | 2.3155795 | 0 |
| 1733529420 | 2.3160092 | -0 | -0.00 | 2.31608 | 2.321741 | 2.307735 | 0 |
| 1733443020 | 2.3160782 | -0.02 | -0.76 | 2.333865 | 2.334495 | 2.3131276 | 0 |
| 1733356620 | 2.3338962 | 0.01 | 0.28 | 2.3271745 | 2.3363803 | 2.3234499 | 0 |
| 1733270220 | 2.3273604 | -0 | -0.15 | 2.3309101 | 2.3363025 | 2.3209366 | 0 |
| 1733183820 | 2.3308929 | 0 | 0.21 | 2.327065 | 2.343915 | 2.324035 | 0 |
| 1733097420 | 2.3259427 | 0.01 | 0.22 | 2.3207675 | 2.3284192 | 2.316415 | 0 |
| 1733011020 | 2.3207675 | -0 | -0.02 | 2.32113 | 2.3219836 | 2.3207675 | 0 |
| 1732924620 | 2.32113 | -0 | -0.16 | 2.32505 | 2.323515 | 2.3144399 | 0 |
| 1732838220 | 2.32491 | -0.01 | -0.53 | 2.3377305 | 2.3475233 | 2.323896 | 0 |
| 1732751820 | 2.3372341 | -0 | -0.03 | 2.338165 | 2.34353 | 2.3226412 | 0 |
| 1732665420 | 2.3379496 | 0.02 | 0.67 | 2.32511 | 2.341595 | 2.3215827 | 0 |
| 1732579020 | 2.3224453 | -0 | -0.17 | 2.3145393 | 2.3282298 | 2.3110246 | 0 |
| 1732492620 | 2.3263007 | 0 | 0.00 | 2.3263007 | 2.3263007 | 2.3263007 | 0 |
| 1732406220 | 2.3263007 | 0 | 0.00 | 2.3263007 | 2.3263007 | 2.3263007 | 0 |
| 1732319820 | 2.3263007 | -0 | -0.02 | 2.3272358 | 2.33078 | 2.3149503 | 0 |
| 1732233420 | 2.326687 | -0 | -0.08 | 2.32829 | 2.33605 | 2.30882 | 0 |
| 1732147020 | 2.3284415 | 0.01 | 0.41 | 2.3165629 | 2.3368116 | 2.31656 | 0 |
| 1732060620 | 2.3189272 | 0.01 | 0.55 | 2.30673 | 2.3355 | 2.3039823 | 0 |
| 1731974220 | 2.3061784 | -0.03 | -1.25 | 2.335567 | 2.3345405 | 2.3032417 | 0 |
| 1731887820 | 2.3353043 | -0 | -0.00 | 2.3354125 | 2.3418443 | 2.3240637 | 0 |
| 1731801420 | 2.3354125 | 0 | 0.00 | 2.3354125 | 2.3354125 | 2.3354125 | 0 |
| 1731715020 | 2.3354125 | -0.01 | -0.61 | 2.3497882 | 2.350685 | 2.3255654 | 0 |
| 1731628620 | 2.3497556 | 0.01 | 0.27 | 2.3432117 | 2.36301 | 2.3336495 | 0 |
| 1731542220 | 2.3433972 | 0.01 | 0.61 | 2.3292986 | 2.3486306 | 2.3058845 | 0 |
| 1731455820 | 2.329195 | 0.02 | 1.05 | 2.304375 | 2.3378596 | 2.30709 | 0 |
| 1731369420 | 2.3048915 | 0.04 | 1.68 | 2.2673704 | 2.3137296 | 2.2585403 | 0 |
| 1731283020 | 2.2669183 | 0 | 0.13 | 2.2611897 | 2.2679153 | 2.2611897 | 0 |
| 1731196620 | 2.2639228 | 0 | 0.00 | 2.2639228 | 2.2639228 | 2.2639228 | 0 |
| 1731110220 | 2.2639228 | 0.04 | 1.65 | 2.226765 | 2.2707662 | 2.23181 | 0 |
| 1731023820 | 2.2270705 | -0.05 | -2.03 | 2.27277 | 2.2644014 | 2.2219108 | 0 |
| 1730937420 | 2.273165 | 0.03 | 1.51 | 2.2395537 | 2.291805 | 2.2587906 | 0 |
| 1730851020 | 2.239375 | -0.01 | -0.63 | 2.25266 | 2.2544247 | 2.2338051 | 0 |
| 1730764620 | 2.253645 | -0.01 | -0.42 | 2.2621758 | 2.26098 | 2.2496128 | 0 |
| 1730678220 | 2.2632485 | -0.01 | -0.29 | 2.2698655 | 2.2708177 | 2.25464 | 0 |
| 1730591820 | 2.2698655 | -0 | -0.03 | 2.2704654 | 2.2704654 | 2.2607303 | 0 |
| 1730505420 | 2.2704654 | 0.01 | 0.27 | 2.26406 | 2.2728799 | 2.2535349 | 0 |
| 1730419020 | 2.2644291 | -0.01 | -0.31 | 2.2714048 | 2.284865 | 2.2614461 | 0 |
| 1730332620 | 2.2715023 | -0 | -0.06 | 2.273 | 2.28586 | 2.25686 | 0 |
| 1730246220 | 2.2729143 | -0 | -0.22 | 2.2770806 | 2.2842479 | 2.2709598 | 0 |
| 1730159820 | 2.2779048 | 0 | 0.20 | 2.2734399 | 2.2905543 | 2.2669657 | 0 |
| 1730073420 | 2.2733439 | 0 | 0.03 | 2.2726694 | 2.2763759 | 2.268811 | 0 |
| 1729986960 | 2.2726694 | 0 | 0.00 | 2.2726694 | 2.2726694 | 2.2726694 | 0 |
| 1729900620 | 2.2726694 | -0 | -0.02 | 2.2731832 | 2.279535 | 2.2625924 | 0 |
| 1729814220 | 2.2731849 | -0.02 | -0.74 | 2.2900649 | 2.2912104 | 2.2708656 | 0 |
| 1729727820 | 2.2900404 | 0.03 | 1.50 | 2.2562964 | 2.2993954 | 2.2506548 | 0 |
| 1729641420 | 2.25626 | -0.01 | -0.43 | 2.266075 | 2.2675004 | 2.2508697 | 0 |
| 1729555020 | 2.2659809 | 0 | 0.07 | 2.264225 | 2.27247 | 2.2609956 | 0 |
| 1729468620 | 2.2643296 | 0 | 0.09 | 2.2623769 | 2.2694247 | 2.2587632 | 0 |
| 1729382220 | 2.2623769 | -0 | -0.05 | 2.2636031 | 2.2644262 | 2.2623769 | 0 |
| 1729295820 | 2.2636031 | -0.01 | -0.38 | 2.272183 | 2.269915 | 2.25786 | 0 |
| 1729209420 | 2.2722552 | 0 | 0.03 | 2.2716178 | 2.2892715 | 2.2693596 | 0 |
| 1729123020 | 2.2715834 | -0 | -0.07 | 2.273361 | 2.273381 | 2.2579262 | 0 |
| 1729036620 | 2.2731295 | 0.01 | 0.54 | 2.261285 | 2.27497 | 2.2607442 | 0 |
| 1728950220 | 2.26098 | 0.01 | 0.64 | 2.246522 | 2.2671774 | 2.2401365 | 0 |
| 1728863820 | 2.24667 | 0.01 | 0.27 | 2.2384088 | 2.24847 | 2.237535 | 0 |
| 1728777420 | 2.2406077 | 0 | 0.00 | 2.2406077 | 2.2406077 | 2.2406077 | 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
