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 | -0.0327 | -1.16376319021 | 2.80985 | 2.8252 | 2.77235 | 0 | 0 | FX |
| 4 | -0.00255 | -0.0917365183293 | 2.7797 | 2.8252 | 2.75845 | 0 | 0 | FX |
| 12 | 0.0603 | 2.21948212084 | 2.71685 | 2.8252 | 2.6987 | 0 | 0 | FX |
| 26 | 0.03565 | 1.30038300201 | 2.7415 | 2.8252 | 2.6576 | 0 | 0 | FX |
| 52 | 0.16455 | 6.29832350915 | 2.6126 | 10.4334 | 2.59955 | 0 | 0 | FX |
| 156 | 0.53005 | 23.5881803213 | 2.2471 | 10.4334 | 1.95595 | 0 | 0 | FX |
| 260 | 0.43115 | 18.3780903666 | 2.346 | 10.4334 | 1.95595 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 2.77875 | -0.03 | -1.06 | 2.80865 | 2.8081 | 2.77235 | 0 |
| 1739923020 | 2.8085 | 0.01 | 0.30 | 2.79985 | 2.8252 | 2.7942999 | 0 |
| 1739836620 | 2.80015 | 0 | 0.00 | 2.79775 | 2.804 | 2.796 | 0 |
| 1739750220 | 2.80005 | 0 | 0.00 | 2.80005 | 2.80005 | 2.80005 | 0 |
| 1739663820 | 2.80005 | 0 | 0.00 | 2.80005 | 2.80005 | 2.80005 | 0 |
| 1739577420 | 2.80005 | 0 | 0.08 | 2.7975 | 2.8075 | 2.79165 | 0 |
| 1739491020 | 2.79795 | -0.01 | -0.42 | 2.80985 | 2.82145 | 2.7916 | 0 |
| 1739404620 | 2.80985 | 0.03 | 1.01 | 2.7820999 | 2.8137 | 2.78045 | 0 |
| 1739318220 | 2.78185 | 0.02 | 0.65 | 2.7628 | 2.7879 | 2.7599 | 0 |
| 1739231820 | 2.76375 | -0.01 | -0.22 | 2.7721 | 2.7745 | 2.75845 | 0 |
| 1739145420 | 2.76975 | 0 | 0.00 | 2.76975 | 2.76975 | 2.76975 | 0 |
| 1739059020 | 2.76975 | 0 | 0.00 | 2.76975 | 2.76975 | 2.76975 | 0 |
| 1738972620 | 2.76975 | -0.01 | -0.31 | 2.7789 | 2.7824 | 2.7678 | 0 |
| 1738886220 | 2.7785 | -0 | -0.01 | 2.7789 | 2.7948 | 2.7681 | 0 |
| 1738799820 | 2.77875 | 0.01 | 0.24 | 2.77395 | 2.78565 | 2.76575 | 0 |
| 1738713420 | 2.77215 | -0 | -0.08 | 2.7750499 | 2.78215 | 2.7672 | 0 |
| 1738627020 | 2.77445 | -0.01 | -0.25 | 2.78165 | 2.78255 | 2.76435 | 0 |
| 1738540620 | 2.78145 | -0 | -0.14 | 2.78635 | 2.79095 | 2.7804 | 0 |
| 1738454220 | 2.7854 | 0 | 0.00 | 2.7854 | 2.7854 | 2.7854 | 0 |
| 1738367820 | 2.7854 | -0.02 | -0.57 | 2.8013 | 2.7961 | 2.7811 | 0 |
| 1738281420 | 2.8015 | 0 | 0.04 | 2.80095 | 2.80835 | 2.79305 | 0 |
| 1738195020 | 2.8003999 | -0 | -0.02 | 2.8013499 | 2.8045 | 2.7919 | 0 |
| 1738108620 | 2.8011 | 0 | 0.18 | 2.7961999 | 2.8048 | 2.7928 | 0 |
| 1738022220 | 2.7961 | 0.01 | 0.26 | 2.78755 | 2.80495 | 2.78835 | 0 |
| 1737935820 | 2.78895 | 0 | 0.00 | 2.78895 | 2.78895 | 2.78895 | 0 |
| 1737849420 | 2.78895 | 0 | 0.00 | 2.78895 | 2.78895 | 2.78895 | 0 |
| 1737763020 | 2.78895 | 0 | 0.08 | 2.78655 | 2.796 | 2.78235 | 0 |
| 1737676620 | 2.78685 | 0.01 | 0.26 | 2.7797 | 2.79395 | 2.7769 | 0 |
| 1737590220 | 2.7797 | 0.01 | 0.33 | 2.77055 | 2.7833 | 2.76505 | 0 |
| 1737503820 | 2.77055 | 0 | 0.07 | 2.76885 | 2.7827 | 2.76585 | 0 |
| 1737417420 | 2.76875 | 0.01 | 0.44 | 2.7578999 | 2.7740999 | 2.75965 | 0 |
| 1737331020 | 2.7567499 | -0 | -0.09 | 2.7588 | 2.7601 | 2.7557 | 0 |
| 1737244620 | 2.75935 | 0 | 0.00 | 2.75935 | 2.75935 | 2.75935 | 0 |
| 1737158220 | 2.75935 | 0.02 | 0.56 | 2.744 | 2.7654 | 2.7411 | 0 |
| 1737071820 | 2.744 | 0.01 | 0.31 | 2.7354 | 2.7467 | 2.73725 | 0 |
| 1736985420 | 2.7355 | -0.01 | -0.53 | 2.7502 | 2.7505 | 2.73405 | 0 |
| 1736899020 | 2.75005 | 0.01 | 0.38 | 2.7395999 | 2.75195 | 2.73205 | 0 |
| 1736812620 | 2.7395999 | -0.01 | -0.37 | 2.7504 | 2.75365 | 2.73905 | 0 |
| 1736726220 | 2.74965 | -0.01 | -0.22 | 2.74765 | 2.7557999 | 2.74225 | 0 |
| 1736639820 | 2.7557999 | 0 | 0.00 | 2.7557999 | 2.7557999 | 2.7557999 | 0 |
| 1736553420 | 2.7557999 | 0 | 0.02 | 2.75535 | 2.7642 | 2.746 | 0 |
| 1736467020 | 2.7553 | 0 | 0.09 | 2.75285 | 2.75825 | 2.74555 | 0 |
| 1736380620 | 2.7528 | 0 | 0.00 | 2.75265 | 2.75645 | 2.7367499 | 0 |
| 1736294220 | 2.7527499 | -0.01 | -0.24 | 2.75965 | 2.7694 | 2.7506 | 0 |
| 1736207820 | 2.75945 | 0.02 | 0.70 | 2.7407499 | 2.76265 | 2.7408 | 0 |
| 1736121420 | 2.7404 | -0 | -0.10 | 2.746 | 2.7481 | 2.73735 | 0 |
| 1736035020 | 2.74325 | 0 | 0.00 | 2.74325 | 2.74325 | 2.74325 | 0 |
| 1735948620 | 2.74325 | 0.01 | 0.31 | 2.7348 | 2.7456 | 2.7346 | 0 |
| 1735862220 | 2.7346499 | -0.02 | -0.81 | 2.75715 | 2.7601 | 2.72995 | 0 |
| 1735775820 | 2.7571 | -0 | -0.01 | 2.75615 | 2.7584 | 2.7541 | 0 |
| 1735689420 | 2.75745 | 0 | 0.00 | 2.75745 | 2.75745 | 2.75745 | 0 |
| 1735603020 | 2.75745 | -0.01 | -0.51 | 2.77215 | 2.7826 | 2.7545 | 0 |
| 1735516620 | 2.77155 | -0 | -0.03 | 2.77385 | 2.7745 | 2.77075 | 0 |
| 1735430220 | 2.7723 | 0 | 0.00 | 2.7723 | 2.7723 | 2.7723 | 0 |
| 1735343760 | 2.7723 | -0.01 | -0.42 | 2.78525 | 2.78595 | 2.765 | 0 |
| 1735257420 | 2.7841 | 0.01 | 0.54 | 2.7707 | 2.787 | 2.76675 | 0 |
| 1735171020 | 2.7692 | -0.01 | -0.35 | 2.77015 | 2.77885 | 2.76645 | 0 |
| 1735084620 | 2.77885 | 0.01 | 0.35 | 2.7696 | 2.7817 | 2.76415 | 0 |
| 1734998220 | 2.76925 | -0 | -0.08 | 2.7719 | 2.7752 | 2.75705 | 0 |
| 1734911820 | 2.7715 | 0 | 0.07 | 2.76985 | 2.7755 | 2.76955 | 0 |
| 1734825420 | 2.76965 | 0 | 0.00 | 2.76965 | 2.76965 | 2.76965 | 0 |
| 1734739020 | 2.76965 | -0.02 | -0.56 | 2.7853 | 2.7933 | 2.76455 | 0 |
| 1734652620 | 2.7853 | 0.02 | 0.82 | 2.76255 | 2.78885 | 2.75725 | 0 |
| 1734566220 | 2.7626 | 0.01 | 0.39 | 2.7522 | 2.7691499 | 2.75325 | 0 |
| 1734479820 | 2.75175 | -0 | -0.05 | 2.7526 | 2.76145 | 2.74785 | 0 |
| 1734393420 | 2.75305 | 0.01 | 0.25 | 2.74525 | 2.7603 | 2.7456 | 0 |
| 1734307020 | 2.7461 | 0 | 0.06 | 2.7451 | 2.75105 | 2.7429 | 0 |
| 1734220620 | 2.74435 | 0 | 0.00 | 2.74435 | 2.74435 | 2.74435 | 0 |
| 1734134220 | 2.74435 | 0.01 | 0.26 | 2.7373 | 2.7484 | 2.7256 | 0 |
| 1734047820 | 2.7372 | -0 | -0.10 | 2.7399 | 2.7423 | 2.7228 | 0 |
| 1733961420 | 2.74 | -0.02 | -0.59 | 2.7568 | 2.7616 | 2.7389 | 0 |
| 1733875020 | 2.7564 | -0 | -0.05 | 2.75805 | 2.76485 | 2.73915 | 0 |
| 1733788620 | 2.7578999 | -0.01 | -0.22 | 2.76215 | 2.7639999 | 2.75215 | 0 |
| 1733702220 | 2.76405 | 0 | 0.00 | 2.76405 | 2.76405 | 2.76405 | 0 |
| 1733615820 | 2.76405 | 0 | 0.00 | 2.76405 | 2.76405 | 2.76405 | 0 |
| 1733529420 | 2.76405 | 0.03 | 0.92 | 2.7386499 | 2.7649499 | 2.73665 | 0 |
| 1733443020 | 2.7388 | 0.02 | 0.87 | 2.71595 | 2.7429 | 2.7143 | 0 |
| 1733356620 | 2.71515 | 0.01 | 0.27 | 2.70865 | 2.7218 | 2.6987 | 0 |
| 1733270220 | 2.7078 | -0.01 | -0.40 | 2.7187 | 2.7228 | 2.70135 | 0 |
| 1733183820 | 2.7188 | 0.01 | 0.22 | 2.7129 | 2.725 | 2.7109 | 0 |
| 1733097420 | 2.7128 | -0 | -0.10 | 2.7129 | 2.7176999 | 2.712 | 0 |
| 1733011020 | 2.7155999 | 0 | 0.00 | 2.7155999 | 2.7155999 | 2.7155999 | 0 |
| 1732924620 | 2.7155999 | 0.01 | 0.28 | 2.7081 | 2.72365 | 2.7035 | 0 |
| 1732838220 | 2.7079 | -0.01 | -0.34 | 2.71685 | 2.7237 | 2.69975 | 0 |
| 1732751820 | 2.7171 | 0 | 0.06 | 2.7144 | 2.7274 | 2.70755 | 0 |
| 1732665420 | 2.71555 | 0.02 | 0.89 | 2.6947 | 2.72215 | 2.6944 | 0 |
| 1732579020 | 2.6917 | 0.03 | 1.20 | 2.6599 | 2.70385 | 2.6645 | 0 |
| 1732492620 | 2.65975 | 0 | 0.00 | 2.65975 | 2.65975 | 2.65975 | 0 |
| 1732406220 | 2.65975 | 0 | 0.00 | 2.65975 | 2.65975 | 2.65975 | 0 |
| 1732319820 | 2.65975 | -0.01 | -0.36 | 2.66915 | 2.6774 | 2.6576 | 0 |
| 1732233420 | 2.66925 | -0.02 | -0.80 | 2.69135 | 2.69015 | 2.66715 | 0 |
| 1732147020 | 2.69085 | 0.01 | 0.32 | 2.683 | 2.6921 | 2.6812 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
