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 | -0.0212905 | -1.05182526179 | 2.024148 | 2.0222343 | 1.9980399 | 0 | 0 | FX |
| 4 | -0.0057786 | -0.287687749911 | 2.0086361 | 2.0403328 | 1.990393 | 0 | 0 | FX |
| 12 | -0.0011702 | -0.0583924064523 | 2.0040277 | 2.0403328 | 1.990393 | 0 | 0 | FX |
| 26 | -0.0190718 | -0.943247619984 | 2.0219293 | 2.0403328 | 1.990393 | 0 | 0 | FX |
| 52 | -0.0073981 | -0.368017877926 | 2.0102556 | 2.0403328 | 1.990393 | 0 | 0 | FX |
| 156 | -0.0117388 | -0.582687459517 | 2.0145963 | 2.0558397 | 1.971216 | 0 | 0 | FX |
| 260 | -0.0128288 | -0.636448240979 | 2.0156863 | 2.0558397 | 1.971216 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739663820 | 2.0033154 | 0 | 0.00 | 2.0033154 | 2.0033154 | 2.0033154 | 0 |
| 1739577420 | 2.0033154 | -0.01 | -0.43 | 1.9980399 | 2.0095378 | 1.9980399 | 0 |
| 1739491020 | 2.0119482 | 0 | 0.14 | 2.0039134 | 2.0119482 | 2.0039134 | 0 |
| 1739404620 | 2.0090905 | 0 | 0.04 | 2.0012451 | 2.0090905 | 2.0012451 | 0 |
| 1739318220 | 2.0082231 | -0 | -0.11 | 2.0123276 | 2.0123277 | 2.0082231 | 0 |
| 1739231820 | 2.0104444 | 0 | 0.02 | 2.024148 | 2.0222343 | 2.0104444 | 0 |
| 1739145420 | 2.0100526 | 0 | 0.00 | 2.0100526 | 2.0100526 | 2.0100526 | 0 |
| 1739059020 | 2.0100526 | 0 | 0.00 | 2.0100526 | 2.0100526 | 2.0100526 | 0 |
| 1738972620 | 2.0100526 | 0 | 0.05 | 2.0044298 | 2.0100526 | 2.0044298 | 0 |
| 1738886220 | 2.0091024 | -0 | -0.01 | 2.011026 | 2.011026 | 2.0091024 | 0 |
| 1738799820 | 2.0093841 | 0 | 0.04 | 1.9988913 | 2.0093841 | 1.9988913 | 0 |
| 1738713420 | 2.0085923 | 0.02 | 0.91 | 1.9952236 | 2.0085923 | 1.9952236 | 0 |
| 1738627020 | 1.990393 | -0.05 | -2.45 | 2.0357591 | 2.0357591 | 1.990393 | 0 |
| 1738540620 | 2.0403328 | 0.03 | 1.61 | 2.0112907 | 2.0403328 | 2.0112907 | 0 |
| 1738454220 | 2.0079481 | 0 | 0.00 | 2.0079481 | 2.0079481 | 2.0079481 | 0 |
| 1738367820 | 2.0079481 | 0 | 0.02 | 2.0089503 | 2.0089503 | 2.0079481 | 0 |
| 1738281420 | 2.0075497 | -0 | -0.12 | 2.0052785 | 2.0075497 | 2.0052785 | 0 |
| 1738195020 | 2.0100241 | -0 | -0.02 | 2.0079601 | 2.0100241 | 2.0071708 | 0 |
| 1738108620 | 2.0103411 | 0 | 0.08 | 2.0233105 | 2.0233105 | 2.0103411 | 0 |
| 1738022220 | 2.0088083 | -0 | -0.02 | 2.012959 | 2.012959 | 2.0088083 | 0 |
| 1737935820 | 2.0092722 | 0 | 0.00 | 2.0092722 | 2.0092722 | 2.0092722 | 0 |
| 1737849420 | 2.0092722 | 0 | 0.00 | 2.0092722 | 2.0092722 | 2.0092722 | 0 |
| 1737763020 | 2.0092722 | -0 | -0.03 | 2.006144 | 2.0092722 | 2.006144 | 0 |
| 1737676620 | 2.00981 | 0 | 0.04 | 2.0162631 | 2.0162631 | 2.00981 | 0 |
| 1737590220 | 2.0090987 | 0 | 0.02 | 1.9979633 | 2.0090987 | 1.9979633 | 0 |
| 1737503820 | 2.0087411 | -0 | -0.05 | 2.0000771 | 2.0087411 | 2.0000771 | 0 |
| 1737417420 | 2.0097571 | 0 | 0.06 | 2.0114467 | 2.0114467 | 2.0097571 | 0 |
| 1737331020 | 2.0086361 | 0 | 0.00 | 2.0086361 | 2.0086361 | 2.0086361 | 0 |
| 1737244620 | 2.0086361 | -0 | -0.03 | 2.0086361 | 2.0092795 | 2.0086361 | 0 |
| 1737158220 | 2.0092795 | -0 | -0.04 | 2.0056083 | 2.0092795 | 2.0056083 | 0 |
| 1737071820 | 2.0099964 | 0 | 0.08 | 2.010982 | 2.010982 | 2.0099964 | 0 |
| 1736985420 | 2.008425 | -0 | -0.13 | 1.9997669 | 2.008425 | 1.9997669 | 0 |
| 1736899020 | 2.0111108 | 0 | 0.09 | 1.9981657 | 2.0111108 | 1.9981657 | 0 |
| 1736812620 | 2.0093895 | -0.01 | -0.40 | 2.0203864 | 2.0203864 | 2.0093895 | 0 |
| 1736726220 | 2.0175498 | 0 | 0.00 | 2.0175498 | 2.0175498 | 2.0175498 | 0 |
| 1736639820 | 2.0175498 | 0.01 | 0.44 | 2.0175498 | 2.0175498 | 2.0086585 | 0 |
| 1736553420 | 2.0086585 | 0 | 0.00 | 2.0085615 | 2.0086585 | 2.0085615 | 0 |
| 1736467020 | 2.0086395 | -0 | -0.11 | 2.0054485 | 2.0086395 | 2.0054485 | 0 |
| 1736380620 | 2.0108196 | 0 | 0.06 | 2.0204966 | 2.0204966 | 2.0108196 | 0 |
| 1736294220 | 2.009607 | -0 | -0.20 | 2.0195929 | 2.0195929 | 2.009607 | 0 |
| 1736207820 | 2.0135994 | 0.01 | 0.41 | 2.0058959 | 2.0135994 | 2.0058959 | 0 |
| 1736121420 | 2.0054292 | 0 | 0.00 | 2.0054292 | 2.0054292 | 2.0054292 | 0 |
| 1736035020 | 2.0054292 | -0 | -0.18 | 2.0054292 | 2.0090911 | 2.0054292 | 0 |
| 1735948620 | 2.0090911 | 0 | 0.01 | 2.0213097 | 2.0213097 | 2.0090911 | 0 |
| 1735862220 | 2.0088469 | 0 | 0.00 | 2.0088469 | 2.0088469 | 2.0087704 | 0 |
| 1735775820 | 2.0087704 | 0 | 0.07 | 2.0087704 | 2.0087704 | 2.0087704 | 0 |
| 1735689420 | 2.0074128 | 0 | 0.00 | 2.0074128 | 2.0074128 | 2.0074128 | 0 |
| 1735603020 | 2.0074128 | -0 | -0.18 | 2.0113376 | 2.0113376 | 2.0074128 | 0 |
| 1735516620 | 2.0111254 | 0 | 0.00 | 2.0111254 | 2.0111254 | 2.0111254 | 0 |
| 1735430220 | 2.0111254 | 0 | 0.11 | 2.0111254 | 2.0111254 | 2.0088616 | 0 |
| 1735343760 | 2.0088616 | -0 | -0.01 | 2.0088616 | 2.0090284 | 2.0088616 | 0 |
| 1735257420 | 2.0090284 | 0 | 0.00 | 2.0090284 | 2.0090284 | 2.0090284 | 0 |
| 1735171020 | 2.0090284 | -0 | -0.10 | 2.0102835 | 2.0102835 | 2.0090284 | 0 |
| 1735084620 | 2.0110275 | -0 | -0.13 | 2.0106125 | 2.0110275 | 2.0106125 | 0 |
| 1734998220 | 2.0135836 | 0.01 | 0.57 | 2.0016097 | 2.0135836 | 2.0016097 | 0 |
| 1734911820 | 2.0021085 | 0 | 0.00 | 2.0021085 | 2.0021085 | 2.0021085 | 0 |
| 1734825420 | 2.0021085 | -0.01 | -0.37 | 2.0021085 | 2.0096108 | 2.0021085 | 0 |
| 1734739020 | 2.0096108 | 0 | 0.00 | 2.0170021 | 2.0170021 | 2.0096108 | 0 |
| 1734652620 | 2.0095945 | 0 | 0.02 | 2.0320366 | 2.0320366 | 2.0095945 | 0 |
| 1734566220 | 2.0092411 | -0.01 | -0.32 | 2.0135205 | 2.0135205 | 2.0092411 | 0 |
| 1734479820 | 2.0156124 | 0 | 0.06 | 2.0097894 | 2.0158814 | 2.0097894 | 0 |
| 1734393420 | 2.0143843 | -0 | -0.02 | 2.0098582 | 2.0143843 | 2.0098582 | 0 |
| 1734307020 | 2.0147134 | 0 | 0.00 | 2.0147134 | 2.0147134 | 2.0147134 | 0 |
| 1734220620 | 2.0147134 | 0 | 0.00 | 2.0147134 | 2.0147134 | 2.0147134 | 0 |
| 1734134220 | 2.0147134 | -0 | -0.12 | 2.0228562 | 2.0232042 | 2.0147134 | 0 |
| 1734047820 | 2.0170549 | 0 | 0.18 | 2.0151334 | 2.0170549 | 2.0151334 | 0 |
| 1733961420 | 2.0135044 | -0 | -0.16 | 2.015055 | 2.015055 | 2.0135044 | 0 |
| 1733875020 | 2.0168163 | -0 | -0.09 | 2.0193747 | 2.0187241 | 2.0168163 | 0 |
| 1733788620 | 2.0186859 | 0 | 0.04 | 2.0224889 | 2.0224889 | 2.0169658 | 0 |
| 1733702220 | 2.017966 | 0 | 0.00 | 2.017966 | 2.017966 | 2.017966 | 0 |
| 1733615820 | 2.017966 | 0 | 0.08 | 2.017966 | 2.017966 | 2.0162787 | 0 |
| 1733529420 | 2.0162787 | -0 | -0.04 | 2.0095565 | 2.0162787 | 2.0095567 | 0 |
| 1733443020 | 2.0170381 | -0 | -0.00 | 2.0143836 | 2.0170381 | 2.0143836 | 0 |
| 1733356620 | 2.01707 | 0.01 | 0.54 | 2.0081857 | 2.01707 | 2.0081857 | 0 |
| 1733270220 | 2.0062761 | -0.01 | -0.42 | 2.0219245 | 2.0219245 | 2.0062761 | 0 |
| 1733183820 | 2.0147417 | 0 | 0.14 | 2.0219085 | 2.0219085 | 2.0147417 | 0 |
| 1733097420 | 2.0119064 | 0 | 0.00 | 2.0119064 | 2.0119064 | 2.0119064 | 0 |
| 1733011020 | 2.0119064 | -0.01 | -0.25 | 2.0119064 | 2.0169571 | 2.0119064 | 0 |
| 1732924620 | 2.0169571 | 0 | 0.08 | 2.0137405 | 2.0169571 | 2.0137405 | 0 |
| 1732838220 | 2.0153532 | -0 | -0.06 | 2.0097932 | 2.0153532 | 2.0097932 | 0 |
| 1732751820 | 2.0166022 | 0.01 | 0.33 | 2.0208647 | 2.0208647 | 2.0166022 | 0 |
| 1732665420 | 2.0098824 | -0.01 | -0.31 | 2.0206038 | 2.0206038 | 2.0098824 | 0 |
| 1732579020 | 2.0161394 | -0 | -0.05 | 2.0040277 | 2.0161394 | 2.0040277 | 0 |
| 1732492620 | 2.017245 | 0 | 0.00 | 2.017245 | 2.017245 | 2.017245 | 0 |
| 1732406220 | 2.017245 | 0 | 0.00 | 2.017245 | 2.017245 | 2.017245 | 0 |
| 1732319820 | 2.017245 | 0 | 0.08 | 2.0250287 | 2.0250287 | 2.017245 | 0 |
| 1732233420 | 2.015674 | -0 | -0.01 | 2.0174099 | 2.0173716 | 2.015674 | 0 |
| 1732147020 | 2.0158997 | -0 | -0.00 | 2.0084905 | 2.0158997 | 2.0084905 | 0 |
| 1732060620 | 2.0159457 | 0.01 | 0.47 | 2.0060133 | 2.0159457 | 2.0060133 | 0 |
| 1731974220 | 2.0066099 | -0.02 | -0.75 | 2.0224527 | 2.0224527 | 2.0066099 | 0 |
| 1731887820 | 2.0218102 | 0 | 0.00 | 2.0218102 | 2.0218102 | 2.0218102 | 0 |
| 1731801420 | 2.0218102 | 0 | 0.23 | 2.0218102 | 2.0218102 | 2.0218102 | 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
