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 | -0.1007649 | -3.9020768836 | 2.5823402 | 2.5860351 | 2.4707313 | 0 | 0 | FX |
| 4 | -0.107621 | -4.15654077677 | 2.5891963 | 2.6204988 | 2.4707313 | 0 | 0 | FX |
| 12 | -0.0603919 | -2.375793834 | 2.5419672 | 2.6204988 | 2.4707313 | 0 | 0 | FX |
| 26 | -0.012108 | -0.485546821443 | 2.4936833 | 2.6550556 | 2.4207101 | 0 | 0 | FX |
| 52 | 0.0328844 | 1.34293797555 | 2.4486909 | 2.6550556 | 1.5 | 0 | 0 | FX |
| 156 | -0.6071657 | -19.6573846755 | 3.088741 | 3.0808565 | 1.5 | 0 | 0 | FX |
| 260 | -0.3547348 | -12.506911709 | 2.8363101 | 3.201348 | 1.5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 2.4815753 | 0 | 0.00 | 2.4815753 | 2.4815753 | 2.4815753 | 0 |
| 1741391820 | 2.4815753 | -0.02 | -0.77 | 2.5007004 | 2.5055439 | 2.4754887 | 0 |
| 1741305420 | 2.5009114 | 0.02 | 0.91 | 2.4791259 | 2.5185024 | 2.4707313 | 0 |
| 1741219020 | 2.4782962 | -0.03 | -1.15 | 2.5075256 | 2.5096518 | 2.4765327 | 0 |
| 1741132620 | 2.507034 | -0.05 | -2.00 | 2.5577541 | 2.5680393 | 2.5013503 | 0 |
| 1741046220 | 2.5582874 | 0 | 0.02 | 2.5570851 | 2.5860351 | 2.5258748 | 0 |
| 1740959820 | 2.5578503 | -0.02 | -0.93 | 2.5823402 | 2.5832265 | 2.5555065 | 0 |
| 1740873420 | 2.5819473 | 0 | 0.00 | 2.5819473 | 2.5819473 | 2.5819473 | 0 |
| 1740787020 | 2.5819473 | 0.01 | 0.55 | 2.5667829 | 2.6204988 | 2.5414979 | 0 |
| 1740700620 | 2.5679197 | 0.01 | 0.37 | 2.5581012 | 2.5759458 | 2.5401726 | 0 |
| 1740614220 | 2.558509 | 0 | 0.02 | 2.5586817 | 2.5604847 | 2.5411379 | 0 |
| 1740527820 | 2.5580108 | -0 | -0.04 | 2.5577052 | 2.5714419 | 2.5494431 | 0 |
| 1740441420 | 2.5590285 | -0.02 | -0.62 | 2.5757606 | 2.5806189 | 2.5563262 | 0 |
| 1740355020 | 2.5750481 | -0.01 | -0.29 | 2.5783499 | 2.5826101 | 2.5714362 | 0 |
| 1740268620 | 2.5826101 | 0 | 0.00 | 2.5826101 | 2.5826101 | 2.5826101 | 0 |
| 1740182220 | 2.5826101 | 0.02 | 0.70 | 2.5623206 | 2.5963324 | 2.5449174 | 0 |
| 1740095820 | 2.5646448 | 0.01 | 0.39 | 2.5538479 | 2.5774484 | 2.5558704 | 0 |
| 1740009420 | 2.5545603 | 0.03 | 1.07 | 2.5275513 | 2.5565311 | 2.524323 | 0 |
| 1739923020 | 2.5274722 | -0 | -0.12 | 2.5293344 | 2.534368 | 2.5200085 | 0 |
| 1739836620 | 2.530513 | 0.01 | 0.52 | 2.5222949 | 2.5476445 | 2.5242539 | 0 |
| 1739750220 | 2.5173149 | 0 | 0.00 | 2.5173149 | 2.5173149 | 2.5173149 | 0 |
| 1739663820 | 2.5173149 | 0 | 0.00 | 2.5173149 | 2.5173149 | 2.5173149 | 0 |
| 1739577420 | 2.5173149 | 0 | 0.14 | 2.5104986 | 2.5263054 | 2.5031985 | 0 |
| 1739491020 | 2.5136769 | 0 | 0.15 | 2.5103171 | 2.5322691 | 2.4902101 | 0 |
| 1739404620 | 2.5099834 | -0.04 | -1.45 | 2.5474499 | 2.5351305 | 2.4924757 | 0 |
| 1739318220 | 2.5470177 | -0.04 | -1.58 | 2.5885569 | 2.5908159 | 2.5462876 | 0 |
| 1739231820 | 2.5879926 | -0 | -0.12 | 2.5891962 | 2.5921851 | 2.5716203 | 0 |
| 1739145420 | 2.5909856 | 0 | 0.00 | 2.5909856 | 2.5909856 | 2.5909856 | 0 |
| 1739059020 | 2.5909856 | 0 | 0.00 | 2.5909856 | 2.5909856 | 2.5909856 | 0 |
| 1738972620 | 2.5909856 | 0.01 | 0.52 | 2.5777256 | 2.6043517 | 2.5610981 | 0 |
| 1738886220 | 2.5776554 | 0.02 | 0.72 | 2.5587947 | 2.5786744 | 2.563345 | 0 |
| 1738799820 | 2.5592232 | 0.01 | 0.42 | 2.5470278 | 2.564479 | 2.5417736 | 0 |
| 1738713420 | 2.5484884 | -0 | -0.00 | 2.547665 | 2.5667361 | 2.53301 | 0 |
| 1738627020 | 2.5485435 | -0.02 | -0.76 | 2.5684955 | 2.5896613 | 2.545826 | 0 |
| 1738540620 | 2.5680476 | 0.03 | 1.31 | 2.5500531 | 2.5902446 | 2.5349217 | 0 |
| 1738454220 | 2.5349217 | 0 | 0.00 | 2.5349217 | 2.5349217 | 2.5349217 | 0 |
| 1738367820 | 2.5349217 | -0 | -0.17 | 2.537152 | 2.5501893 | 2.5221617 | 0 |
| 1738281420 | 2.5393127 | 0.02 | 0.65 | 2.5241914 | 2.5452553 | 2.5260463 | 0 |
| 1738195020 | 2.5230362 | 0.01 | 0.45 | 2.5121657 | 2.5306437 | 2.511624 | 0 |
| 1738108620 | 2.5116347 | -0.01 | -0.51 | 2.5285998 | 2.5268362 | 2.5079463 | 0 |
| 1738022220 | 2.5244209 | 0.03 | 1.31 | 2.4998972 | 2.5308542 | 2.4978077 | 0 |
| 1737935820 | 2.4918442 | 0 | 0.00 | 2.4918442 | 2.4918442 | 2.4918442 | 0 |
| 1737849420 | 2.4918442 | 0 | 0.00 | 2.4918442 | 2.4918442 | 2.4918442 | 0 |
| 1737763020 | 2.4918442 | -0.03 | -1.17 | 2.5215676 | 2.5277643 | 2.4889528 | 0 |
| 1737676620 | 2.5214367 | -0 | -0.06 | 2.523012 | 2.531651 | 2.5163813 | 0 |
| 1737590220 | 2.5229575 | -0.02 | -0.62 | 2.5390312 | 2.5442056 | 2.5150954 | 0 |
| 1737503820 | 2.5386834 | -0 | -0.12 | 2.5418652 | 2.5553628 | 2.535432 | 0 |
| 1737417420 | 2.5418521 | -0.03 | -1.10 | 2.569372 | 2.5685119 | 2.5290537 | 0 |
| 1737331020 | 2.5701934 | -0 | -0.11 | 2.5730556 | 2.5730556 | 2.5665802 | 0 |
| 1737244620 | 2.5730556 | 0 | 0.01 | 2.5730556 | 2.5730556 | 2.5728635 | 0 |
| 1737158220 | 2.5728635 | -0 | -0.17 | 2.5770405 | 2.5875019 | 2.5620897 | 0 |
| 1737071820 | 2.5773375 | 0.02 | 0.82 | 2.5569633 | 2.5839278 | 2.5555612 | 0 |
| 1736985420 | 2.5564978 | 0.03 | 1.06 | 2.5302424 | 2.5586979 | 2.530601 | 0 |
| 1736899020 | 2.5297057 | -0.03 | -1.03 | 2.5574497 | 2.5610924 | 2.5271233 | 0 |
| 1736812620 | 2.5561162 | 0 | 0.11 | 2.5531582 | 2.5883881 | 2.5516327 | 0 |
| 1736726220 | 2.5533229 | -0.01 | -0.22 | 2.5588293 | 2.5588356 | 2.5533229 | 0 |
| 1736639820 | 2.5588356 | 0 | 0.00 | 2.5588356 | 2.5588356 | 2.5587722 | 0 |
| 1736553420 | 2.5587722 | 0.02 | 0.66 | 2.5425053 | 2.5644149 | 2.5348937 | 0 |
| 1736467020 | 2.5421176 | 0 | 0.14 | 2.5394171 | 2.5509084 | 2.5358046 | 0 |
| 1736380620 | 2.538568 | 0 | 0.02 | 2.5387353 | 2.5558101 | 2.5321824 | 0 |
| 1736294220 | 2.5379875 | -0 | -0.11 | 2.5420784 | 2.5462519 | 2.5224076 | 0 |
| 1736207820 | 2.540744 | -0.02 | -0.72 | 2.5589995 | 2.5570518 | 2.5224446 | 0 |
| 1736121420 | 2.5590497 | -0.01 | -0.26 | 2.5657747 | 2.5691152 | 2.5577431 | 0 |
| 1736035020 | 2.5657747 | 0 | 0.01 | 2.5657747 | 2.5657747 | 2.5655396 | 0 |
| 1735948620 | 2.5655396 | 0.01 | 0.34 | 2.5568928 | 2.5730273 | 2.5439841 | 0 |
| 1735862220 | 2.556842 | 0.04 | 1.59 | 2.5171592 | 2.5721626 | 2.5222821 | 0 |
| 1735775820 | 2.5168422 | -0 | -0.02 | 2.5268796 | 2.5348145 | 2.5168422 | 0 |
| 1735689420 | 2.5174337 | 0 | 0.00 | 2.5174337 | 2.5174337 | 2.5174337 | 0 |
| 1735603020 | 2.5174337 | 0.02 | 0.68 | 2.4999604 | 2.5304069 | 2.4912369 | 0 |
| 1735516620 | 2.5003246 | 0 | 0.13 | 2.4971329 | 2.5055344 | 2.4971329 | 0 |
| 1735430220 | 2.4971329 | 0 | 0.13 | 2.4971329 | 2.4971329 | 2.4938412 | 0 |
| 1735343760 | 2.4938412 | -0 | -0.20 | 2.4989699 | 2.5087742 | 2.4905684 | 0 |
| 1735257420 | 2.4988035 | -0.02 | -0.88 | 2.5211453 | 2.515016 | 2.4941304 | 0 |
| 1735171020 | 2.5209286 | 0 | 0.07 | 2.51893 | 2.5296661 | 2.5088381 | 0 |
| 1735084620 | 2.519105 | -0 | -0.18 | 2.5226979 | 2.5312203 | 2.501319 | 0 |
| 1734998220 | 2.5236981 | -0.01 | -0.46 | 2.5350441 | 2.547569 | 2.5173734 | 0 |
| 1734911820 | 2.5354161 | -0 | -0.15 | 2.5393244 | 2.5399379 | 2.5327495 | 0 |
| 1734825420 | 2.5393244 | 0 | 0.09 | 2.5393244 | 2.5393244 | 2.5369595 | 0 |
| 1734739020 | 2.5369595 | -0 | -0.07 | 2.5388458 | 2.5548801 | 2.5337777 | 0 |
| 1734652620 | 2.5386576 | -0.04 | -1.66 | 2.5814906 | 2.5687733 | 2.5248293 | 0 |
| 1734566220 | 2.581594 | 0.04 | 1.64 | 2.5407548 | 2.5880084 | 2.5370442 | 0 |
| 1734479820 | 2.5398665 | 0.02 | 0.64 | 2.5240516 | 2.5482489 | 2.5223835 | 0 |
| 1734393420 | 2.5236185 | -0.02 | -0.70 | 2.5419672 | 2.539529 | 2.5194784 | 0 |
| 1734307020 | 2.5413379 | 0.01 | 0.37 | 2.52988 | 2.5450645 | 2.52988 | 0 |
| 1734220620 | 2.5318546 | 0 | 0.00 | 2.5318546 | 2.5318546 | 2.5318546 | 0 |
| 1734134220 | 2.5318546 | -0.03 | -1.22 | 2.5628876 | 2.5665617 | 2.5290578 | 0 |
| 1734047820 | 2.5630076 | 0 | 0.07 | 2.561757 | 2.5717946 | 2.547817 | 0 |
| 1733961420 | 2.5613087 | -0 | -0.19 | 2.5664296 | 2.5877684 | 2.5492788 | 0 |
| 1733875020 | 2.5660819 | -0.01 | -0.42 | 2.5774724 | 2.5856664 | 2.5619462 | 0 |
| 1733788620 | 2.5769658 | -0.04 | -1.36 | 2.6146651 | 2.6234691 | 2.5621096 | 0 |
| 1733702220 | 2.612502 | 0 | 0.00 | 2.612502 | 2.612502 | 2.612502 | 0 |
| 1733615820 | 2.612502 | 0 | 0.00 | 2.612502 | 2.612502 | 2.612502 | 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
