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 | 0.0319272 | 1.03324897144 | 3.0899813 | 3.1408331 | 3.0662907 | 0 | 0 | FX |
| 4 | 0.1053808 | 3.49344711802 | 3.0165277 | 3.1408331 | 2.98626 | 0 | 0 | FX |
| 12 | 0.1668 | 5.6444628006 | 2.9551085 | 3.1408331 | 2.9242581 | 0 | 0 | FX |
| 26 | 0.1214015 | 4.04603288711 | 3.000507 | 3.1408331 | 2.9242581 | 0 | 0 | FX |
| 52 | 0.1487888 | 5.00446719316 | 2.9731197 | 3.1408331 | 2.9242581 | 0 | 0 | FX |
| 156 | 0.1888882 | 6.44005771116 | 2.9330203 | 3.3707869 | 2.8798764 | 0 | 0 | FX |
| 260 | 0.146046 | 4.90768642704 | 2.9758625 | 397.17 | 2.6667567 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 3.1040775 | 0.02 | 0.67 | 3.0834037 | 3.1040775 | 3.0815983 | 0 |
| 1732147020 | 3.0834037 | 0.02 | 0.56 | 3.0661967 | 3.0926535 | 3.069962 | 0 |
| 1732060620 | 3.0663847 | -0 | -0.10 | 3.069962 | 3.0866396 | 3.0663847 | 0 |
| 1731974220 | 3.069585 | -0.02 | -0.58 | 3.078553 | 3.087402 | 3.0662907 | 0 |
| 1731887820 | 3.087402 | 0 | 0.00 | 3.087402 | 3.087402 | 3.087402 | 0 |
| 1731801420 | 3.087402 | 0 | 0.00 | 3.078553 | 3.087402 | 3.087402 | 0 |
| 1731715020 | 3.087402 | 0.01 | 0.32 | 3.0899813 | 3.0905508 | 3.0718481 | 0 |
| 1731628620 | 3.0775203 | 0 | 0.02 | 3.0772362 | 3.0937061 | 3.0744925 | 0 |
| 1731542220 | 3.0770468 | 0.01 | 0.45 | 3.0642236 | 3.0785625 | 3.0527178 | 0 |
| 1731455820 | 3.0632849 | 0.01 | 0.32 | 3.0540231 | 3.0680782 | 3.0579455 | 0 |
| 1731369420 | 3.0535568 | 0.03 | 0.84 | 3.0281557 | 3.0622531 | 3.0281558 | 0 |
| 1731283020 | 3.0281558 | -0.01 | -0.47 | 3.0281558 | 3.0281558 | 3.0281558 | 0 |
| 1731196620 | 3.0424085 | 0 | 0.00 | 3.0424085 | 3.0424085 | 3.0424085 | 0 |
| 1731110220 | 3.0424085 | 0.02 | 0.78 | 3.021632 | 3.0502037 | 3.0225453 | 0 |
| 1731023820 | 3.0188954 | -0.02 | -0.58 | 3.0372337 | 3.0349293 | 3.0139819 | 0 |
| 1730937420 | 3.0365881 | 0.05 | 1.69 | 2.9909045 | 3.0491806 | 3.022454 | 0 |
| 1730851020 | 2.98626 | -0.01 | -0.46 | 3.000417 | 3.000237 | 2.98626 | 0 |
| 1730764620 | 3.000057 | -0 | -0.12 | 3.0035715 | 3.0035715 | 2.9917098 | 0 |
| 1730678220 | 3.0035715 | 0 | 0.00 | 3.0035715 | 3.0035715 | 3.0035715 | 0 |
| 1730591820 | 3.0035715 | -0.01 | -0.22 | 3.0035715 | 3.0101714 | 3.0035715 | 0 |
| 1730505420 | 3.0101714 | 0.01 | 0.44 | 2.9977187 | 3.0103526 | 2.9945767 | 0 |
| 1730419020 | 2.9969999 | -0.01 | -0.23 | 3.0044737 | 3.0078173 | 2.9963713 | 0 |
| 1730332620 | 3.0040224 | -0.01 | -0.34 | 3.012983 | 3.0163457 | 3.0012275 | 0 |
| 1730246220 | 3.0141636 | -0 | -0.07 | 3.015618 | 3.0255632 | 3.012983 | 0 |
| 1730159820 | 3.0161637 | -0.01 | -0.24 | 3.0222713 | 3.0233678 | 3.0136186 | 0 |
| 1730073420 | 3.0233678 | 0 | 0.00 | 3.0190036 | 3.0233678 | 3.0190036 | 0 |
| 1729986960 | 3.0233678 | 0 | 0.00 | 3.0233678 | 3.0233678 | 3.0233678 | 0 |
| 1729900620 | 3.0233678 | 0.01 | 0.24 | 3.0165277 | 3.0235506 | 3.0121661 | 0 |
| 1729814220 | 3.0160727 | -0.01 | -0.41 | 3.029074 | 3.0299635 | 3.014618 | 0 |
| 1729727820 | 3.028587 | 0.01 | 0.21 | 3.0225453 | 3.0299635 | 3.019807 | 0 |
| 1729641420 | 3.0221798 | 0.01 | 0.19 | 3.0172558 | 3.0231849 | 3.0116219 | 0 |
| 1729555020 | 3.0165277 | 0 | 0.10 | 3.0135389 | 3.0179843 | 3.0038419 | 0 |
| 1729468620 | 3.0135389 | 0 | 0.00 | 3.0135389 | 3.0135389 | 3.0135389 | 0 |
| 1729382220 | 3.0135389 | 0.01 | 0.38 | 3.0135389 | 3.0135389 | 3.0020383 | 0 |
| 1729295820 | 3.0020383 | -0.01 | -0.36 | 3.011894 | 3.0111685 | 3.0019482 | 0 |
| 1729209420 | 3.0128922 | 0.01 | 0.33 | 3.0025792 | 3.0158908 | 3.0032104 | 0 |
| 1729123020 | 3.0028497 | 0.01 | 0.24 | 2.9962815 | 3.0033908 | 2.9936802 | 0 |
| 1729036620 | 2.9955635 | 0.01 | 0.21 | 2.9901891 | 2.9963713 | 2.9882233 | 0 |
| 1728950220 | 2.9892058 | 0 | 0.09 | 2.9865097 | 2.9911729 | 2.982964 | 0 |
| 1728863820 | 2.9865097 | 0 | 0.11 | 2.9865097 | 2.9865097 | 2.9865097 | 0 |
| 1728777420 | 2.98332 | 0 | 0.00 | 2.98332 | 2.98332 | 2.98332 | 0 |
| 1728691020 | 2.98332 | -0 | -0.03 | 2.9843885 | 2.9848339 | 2.979054 | 0 |
| 1728604620 | 2.9842103 | 0 | 0.11 | 2.9807412 | 2.9917994 | 2.9789653 | 0 |
| 1728518220 | 2.9808301 | 0.01 | 0.31 | 2.971971 | 2.9818967 | 2.9731196 | 0 |
| 1728431820 | 2.9716178 | -0 | -0.05 | 2.972943 | 2.9746232 | 2.9678255 | 0 |
| 1728345420 | 2.9732081 | -0 | -0.04 | 2.9678762 | 2.9786991 | 2.9678762 | 0 |
| 1728259020 | 2.9745347 | 0 | 0.00 | 2.9745347 | 2.9745347 | 2.9745347 | 0 |
| 1728172620 | 2.9745347 | 0 | 0.00 | 2.9745347 | 2.9745347 | 2.9678762 | 0 |
| 1728086220 | 2.9745347 | 0.01 | 0.43 | 2.9613218 | 2.9806524 | 2.9627256 | 0 |
| 1727999820 | 2.9617603 | 0 | 0.06 | 2.9603575 | 2.9680016 | 2.9598317 | 0 |
| 1727913420 | 2.9600946 | 0 | 0.07 | 2.9572933 | 2.9614972 | 2.9537119 | 0 |
| 1727827020 | 2.9579931 | 0.02 | 0.59 | 2.9409424 | 2.9626378 | 2.9382635 | 0 |
| 1727740620 | 2.9407694 | 0 | 0.10 | 2.9399257 | 2.9443194 | 2.9265688 | 0 |
| 1727654220 | 2.9379183 | 0 | 0.00 | 2.9379183 | 2.9379183 | 2.9379183 | 0 |
| 1727567760 | 2.9379183 | 0 | 0.00 | 2.9379183 | 2.9379183 | 2.9379183 | 0 |
| 1727481360 | 2.9379183 | 0.01 | 0.21 | 2.9314589 | 2.9453601 | 2.9279398 | 0 |
| 1727395020 | 2.9316308 | -0.01 | -0.34 | 2.9414614 | 2.9435394 | 2.9290547 | 0 |
| 1727308620 | 2.9417209 | 0.01 | 0.40 | 2.9281113 | 2.9430196 | 2.9242581 | 0 |
| 1727222220 | 2.9299987 | -0.02 | -0.72 | 2.9510098 | 2.9503133 | 2.9293979 | 0 |
| 1727135820 | 2.951184 | 0.01 | 0.38 | 2.9399257 | 2.9573808 | 2.9363654 | 0 |
| 1727049420 | 2.9399257 | 0 | 0.00 | 2.9399257 | 2.9399257 | 2.9399257 | 0 |
| 1726963020 | 2.9399257 | 0 | 0.12 | 2.9399257 | 2.9399257 | 2.9363654 | 0 |
| 1726876620 | 2.9363654 | -0 | -0.08 | 2.938868 | 2.9420672 | 2.9338671 | 0 |
| 1726790220 | 2.9386953 | -0.01 | -0.41 | 2.9510098 | 2.9493561 | 2.9341253 | 0 |
| 1726703820 | 2.9508356 | 0 | 0.12 | 2.9469225 | 2.9536247 | 2.9330926 | 0 |
| 1726617420 | 2.947183 | 0 | 0.01 | 2.9463147 | 2.9497911 | 2.9441461 | 0 |
| 1726531020 | 2.9469225 | -0.01 | -0.39 | 2.9582084 | 2.9582084 | 2.9457939 | 0 |
| 1726444620 | 2.9583431 | 0 | 0.00 | 2.9582084 | 2.9583431 | 2.9582084 | 0 |
| 1726358220 | 2.9583431 | 0 | 0.00 | 2.9583431 | 2.9583431 | 2.9583431 | 0 |
| 1726271820 | 2.9583431 | 0 | 0.07 | 2.9556326 | 2.9584307 | 2.952491 | 0 |
| 1726185420 | 2.9563316 | -0.02 | -0.51 | 2.9720594 | 2.9741809 | 2.9563316 | 0 |
| 1726099020 | 2.9715295 | 0 | 0.04 | 2.9706467 | 2.9741809 | 2.9623745 | 0 |
| 1726012620 | 2.9702055 | 0 | 0.09 | 2.9685303 | 2.9706467 | 2.9637793 | 0 |
| 1725926220 | 2.9675612 | 0.02 | 0.55 | 2.9512168 | 2.9677374 | 2.9512168 | 0 |
| 1725839820 | 2.9512168 | -0 | -0.08 | 2.9512168 | 2.9537119 | 2.9512168 | 0 |
| 1725753420 | 2.9537119 | 0 | 0.00 | 2.9512168 | 2.9537119 | 2.9512168 | 0 |
| 1725667020 | 2.9537119 | 0.01 | 0.24 | 2.9466619 | 2.9567686 | 2.9394727 | 0 |
| 1725580620 | 2.9466619 | -0.01 | -0.29 | 2.9556326 | 2.9565938 | 2.9463147 | 0 |
| 1725494220 | 2.9553705 | -0.01 | -0.24 | 2.9621112 | 2.965801 | 2.9524038 | 0 |
| 1725407820 | 2.9624623 | 0.01 | 0.17 | 2.9570309 | 2.9670329 | 2.9582556 | 0 |
| 1725321420 | 2.9573808 | -0 | -0.13 | 2.9564574 | 2.9616726 | 2.9554578 | 0 |
| 1725235020 | 2.9611464 | 0 | 0.00 | 2.9611464 | 2.9611464 | 2.9611464 | 0 |
| 1725148620 | 2.9611464 | 0 | 0.00 | 2.9611464 | 2.9611464 | 2.9611464 | 0 |
| 1725062220 | 2.9611464 | 0.01 | 0.21 | 2.9551085 | 2.9628133 | 2.9530141 | 0 |
| 1724975820 | 2.9549339 | 0.01 | 0.38 | 2.9432795 | 2.9606204 | 2.9414614 | 0 |
| 1724889420 | 2.9437994 | 0.01 | 0.42 | 2.9327485 | 2.9484865 | 2.9334367 | 0 |
| 1724803020 | 2.9315448 | -0 | -0.01 | 2.9321465 | 2.9365378 | 2.9283685 | 0 |
| 1724716620 | 2.9319746 | 0.01 | 0.22 | 2.9459947 | 2.9459947 | 2.9276825 | 0 |
| 1724630220 | 2.9254558 | 0 | 0.00 | 2.9254558 | 2.9254558 | 2.9254558 | 0 |
| 1724543820 | 2.9254558 | 0 | 0.00 | 2.9459947 | 2.9459947 | 2.9254558 | 0 |
| 1724457420 | 2.9254558 | -0.02 | -0.58 | 2.9423269 | 2.9451866 | 2.9245146 | 0 |
| 1724371020 | 2.9425 | 0.01 | 0.26 | 2.9349002 | 2.9465751 | 2.9328344 | 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
