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 | -0.1206642 | -2.37976228765 | 5.0704308 | 5.1061627 | 4.9367911 | 0 | 0 | FX |
| 4 | -0.2138156 | -4.14083850549 | 5.1635822 | 5.1669854 | 4.9367911 | 0 | 0 | FX |
| 12 | -0.2913177 | -5.55834791667 | 5.2410843 | 5.3083018 | 4.9367911 | 0 | 0 | FX |
| 26 | -0.3045462 | -5.7961185714 | 5.2543128 | 5.3375551 | 4.9367911 | 0 | 0 | FX |
| 52 | -0.237961 | -4.58699874681 | 5.1877276 | 5.5191811 | 4.9367911 | 0 | 0 | FX |
| 156 | 0.416224 | 9.1809879541 | 4.5335426 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 0.7367666 | 17.4879325896 | 4.213 | 23591.414 | 4.1344601 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726963020 | 4.9497666 | 0 | 0.00 | 4.9497666 | 4.9497666 | 4.9497666 | 0 |
| 1726876620 | 4.9497666 | -0.02 | -0.39 | 4.9643507 | 4.9637152 | 4.9367911 | 0 |
| 1726790220 | 4.9693396 | -0.04 | -0.80 | 5.0071969 | 5.0232953 | 4.9669655 | 0 |
| 1726703820 | 5.0094428 | -0.03 | -0.58 | 5.038194 | 5.0403321 | 5.0089708 | 0 |
| 1726617420 | 5.0386108 | -0.05 | -1.05 | 5.0913567 | 5.0791213 | 5.03802 | 0 |
| 1726531020 | 5.0922911 | 0.02 | 0.43 | 5.0743187 | 5.1061626 | 5.0783625 | 0 |
| 1726444620 | 5.0704307 | 0.01 | 0.10 | 5.0704307 | 5.0704307 | 5.0653556 | 0 |
| 1726358220 | 5.0653556 | 0 | 0.00 | 5.0653556 | 5.0653556 | 5.0653556 | 0 |
| 1726271820 | 5.0653556 | -0.03 | -0.56 | 5.0950767 | 5.1199286 | 5.0644246 | 0 |
| 1726185420 | 5.093788 | 0.01 | 0.14 | 5.08373 | 5.0977255 | 5.0695127 | 0 |
| 1726099020 | 5.0868428 | -0.04 | -0.72 | 5.125964 | 5.139962 | 5.0868428 | 0 |
| 1726012620 | 5.1235726 | -0.01 | -0.24 | 5.1382864 | 5.1593905 | 5.1163146 | 0 |
| 1725926220 | 5.1356457 | -0.01 | -0.11 | 5.1494465 | 5.1614841 | 5.1356457 | 0 |
| 1725839820 | 5.141411 | -0 | -0.01 | 5.1362882 | 5.1418376 | 5.1362882 | 0 |
| 1725753420 | 5.1418376 | 0 | 0.00 | 5.1418376 | 5.1418376 | 5.1418376 | 0 |
| 1725667020 | 5.1418376 | 0.01 | 0.14 | 5.1362882 | 5.1524029 | 5.1380743 | 0 |
| 1725580620 | 5.1345105 | 0 | 0.01 | 5.1287808 | 5.1367123 | 5.1149805 | 0 |
| 1725494220 | 5.1341924 | 0 | 0.03 | 5.1306189 | 5.1425403 | 5.1177316 | 0 |
| 1725407820 | 5.1324737 | 0.02 | 0.40 | 5.1121913 | 5.1391686 | 5.1166007 | 0 |
| 1725321420 | 5.1121023 | 0.03 | 0.60 | 5.0825547 | 5.1297199 | 5.0939447 | 0 |
| 1725235020 | 5.0817454 | 0 | 0.00 | 5.0817454 | 5.0817454 | 5.0817454 | 0 |
| 1725148620 | 5.0817454 | 0 | 0.00 | 5.0817454 | 5.0817454 | 5.0817454 | 0 |
| 1725062220 | 5.0817454 | -0.01 | -0.14 | 5.0914092 | 5.0978889 | 5.0746901 | 0 |
| 1724975820 | 5.0889969 | -0.07 | -1.45 | 5.1581291 | 5.1513528 | 5.0801318 | 0 |
| 1724889420 | 5.1636134 | 0 | 0.06 | 5.1537822 | 5.1636134 | 5.1474418 | 0 |
| 1724803020 | 5.1604278 | 0.02 | 0.45 | 5.137059 | 5.1669854 | 5.1290938 | 0 |
| 1724716620 | 5.137241 | -0.03 | -0.50 | 5.1444117 | 5.1656638 | 5.1256636 | 0 |
| 1724630220 | 5.1631973 | 0 | 0.06 | 5.1635821 | 5.1635821 | 5.1601486 | 0 |
| 1724543820 | 5.1601486 | 0 | 0.00 | 5.1601486 | 5.1601486 | 5.1601486 | 0 |
| 1724457420 | 5.1601486 | 0.01 | 0.13 | 5.1511593 | 5.1630979 | 5.1302047 | 0 |
| 1724371020 | 5.1533137 | 0.02 | 0.30 | 5.1366563 | 5.159543 | 5.1376491 | 0 |
| 1724284620 | 5.1378335 | 0.02 | 0.41 | 5.1175543 | 5.1456162 | 5.1122879 | 0 |
| 1724198220 | 5.1168907 | 0.04 | 0.78 | 5.082298 | 5.1192145 | 5.0711933 | 0 |
| 1724111820 | 5.0772307 | -0.03 | -0.61 | 5.0973151 | 5.1036719 | 5.0547277 | 0 |
| 1724025420 | 5.1084162 | -0.01 | -0.15 | 5.1084162 | 5.1162041 | 5.1084162 | 0 |
| 1723939020 | 5.1162041 | 0.01 | 0.21 | 5.1167814 | 5.1167814 | 4.9968275 | 0 |
| 1723852620 | 5.105417 | 0.02 | 0.42 | 5.1008711 | 5.1058079 | 5.0916812 | 0 |
| 1723766220 | 5.0842057 | -0.03 | -0.49 | 5.1159321 | 5.1287827 | 5.0714035 | 0 |
| 1723679820 | 5.1092485 | -0.04 | -0.84 | 5.1287535 | 5.1599999 | 5.1080674 | 0 |
| 1723593420 | 5.1523683 | 0.01 | 0.11 | 5.1421535 | 5.1523683 | 5.1148125 | 0 |
| 1723507020 | 5.1465959 | 0.03 | 0.67 | 5.1145497 | 5.1465959 | 5.087791 | 0 |
| 1723420620 | 5.1122734 | 0.01 | 0.12 | 5.1122734 | 5.1122734 | 5.1059746 | 0 |
| 1723334220 | 5.1059746 | 0 | 0.00 | 5.1059746 | 5.1059746 | 5.1059746 | 0 |
| 1723247820 | 5.1059746 | -0.06 | -1.12 | 5.1653977 | 5.1776209 | 5.0911293 | 0 |
| 1723161420 | 5.1637286 | -0.05 | -0.99 | 5.2227824 | 5.2264604 | 5.1615136 | 0 |
| 1723075020 | 5.2151472 | -0.02 | -0.48 | 5.2473244 | 5.2554828 | 5.2151472 | 0 |
| 1722988620 | 5.240103 | 0.06 | 1.17 | 5.1888034 | 5.254275 | 5.1881814 | 0 |
| 1722902220 | 5.1796489 | -0.07 | -1.26 | 5.2474069 | 5.2979391 | 5.168451 | 0 |
| 1722815820 | 5.2455096 | -0.03 | -0.59 | 5.2455096 | 5.2765749 | 5.2455096 | 0 |
| 1722729420 | 5.2765749 | 0.11 | 2.16 | 5.2765749 | 5.2765749 | 5.2765749 | 0 |
| 1722643020 | 5.1647909 | -0.07 | -1.29 | 5.2291923 | 5.2027096 | 5.1514456 | 0 |
| 1722556620 | 5.2323582 | 0.02 | 0.39 | 5.2308761 | 5.2561132 | 5.1937498 | 0 |
| 1722470220 | 5.2121975 | -0.02 | -0.38 | 5.2338069 | 5.2498878 | 5.2090422 | 0 |
| 1722383820 | 5.2320316 | -0.01 | -0.20 | 5.2348281 | 5.2447651 | 5.2101845 | 0 |
| 1722297420 | 5.2423706 | -0.02 | -0.46 | 5.2668777 | 5.2561168 | 5.2399924 | 0 |
| 1722211020 | 5.266699 | -0.01 | -0.14 | 5.266699 | 5.2742436 | 5.266699 | 0 |
| 1722124620 | 5.2742436 | 0 | 0.00 | 5.2742436 | 5.2742436 | 5.2742436 | 0 |
| 1722038220 | 5.2742436 | -0.03 | -0.64 | 5.2998217 | 5.2929724 | 5.2671773 | 0 |
| 1721951820 | 5.3083018 | 0.03 | 0.64 | 5.2783488 | 5.3083018 | 5.2859569 | 0 |
| 1721865420 | 5.2742973 | 0.02 | 0.46 | 5.2428828 | 5.2840815 | 5.2391442 | 0 |
| 1721779020 | 5.2501963 | -0.02 | -0.35 | 5.2657621 | 5.2625673 | 5.2442722 | 0 |
| 1721692620 | 5.2685826 | -0 | -0.09 | 5.2767849 | 5.2783442 | 5.265508 | 0 |
| 1721606220 | 5.2730903 | 0 | 0.00 | 5.2730903 | 5.2730903 | 5.2730903 | 0 |
| 1721519820 | 5.2730903 | 0 | 0.00 | 5.2730903 | 5.2730903 | 5.2730903 | 0 |
| 1721433420 | 5.2730903 | -0.01 | -0.11 | 5.2597497 | 5.2730903 | 5.2595167 | 0 |
| 1721347020 | 5.278783 | -0 | -0.05 | 5.2794644 | 5.28956 | 5.2760375 | 0 |
| 1721260620 | 5.2815149 | 0.06 | 1.14 | 5.2313872 | 5.2815149 | 5.227555 | 0 |
| 1721174220 | 5.2218387 | 0.01 | 0.14 | 5.2163474 | 5.2294408 | 5.2181777 | 0 |
| 1721087820 | 5.2143096 | 0.01 | 0.14 | 5.2107369 | 5.2282366 | 5.2143096 | 0 |
| 1721001420 | 5.207253 | -0.04 | -0.69 | 5.207253 | 5.2436298 | 5.207253 | 0 |
| 1720915020 | 5.2436298 | 0 | 0.00 | 5.2436298 | 5.2436298 | 5.2436298 | 0 |
| 1720828620 | 5.2436298 | 0.01 | 0.22 | 5.2258878 | 5.2436298 | 5.2076588 | 0 |
| 1720742220 | 5.2319357 | 0.01 | 0.12 | 5.2225415 | 5.2472649 | 5.2101811 | 0 |
| 1720655820 | 5.225739 | -0.02 | -0.38 | 5.2448914 | 5.2457645 | 5.2256809 | 0 |
| 1720569420 | 5.2456512 | -0 | -0.09 | 5.2463635 | 5.24615 | 5.241092 | 0 |
| 1720483020 | 5.2502229 | -0.01 | -0.23 | 5.2619526 | 5.2600136 | 5.2502229 | 0 |
| 1720396620 | 5.2624229 | 0 | 0.04 | 5.2624229 | 5.2624229 | 5.2601898 | 0 |
| 1720310220 | 5.2601898 | 0 | 0.00 | 5.2601898 | 5.2601898 | 5.2601898 | 0 |
| 1720223820 | 5.2601898 | 0.04 | 0.71 | 5.2311793 | 5.2658029 | 5.2381217 | 0 |
| 1720137420 | 5.223028 | -0.01 | -0.27 | 5.2295635 | 5.2345829 | 5.2149954 | 0 |
| 1720051020 | 5.2369699 | 0.02 | 0.36 | 5.2208257 | 5.2369699 | 5.2157289 | 0 |
| 1719964620 | 5.2184009 | 0 | 0.00 | 5.227557 | 5.2258553 | 5.2184009 | 0 |
| 1719878220 | 5.2182289 | -0.02 | -0.44 | 5.2423073 | 5.2437559 | 5.2081257 | 0 |
| 1719791820 | 5.2410843 | -0 | -0.05 | 5.2410843 | 5.2436767 | 5.2410843 | 0 |
| 1719705420 | 5.2436767 | 0 | 0.00 | 5.2436767 | 5.2436767 | 5.2436767 | 0 |
| 1719619020 | 5.2436767 | -0.02 | -0.29 | 5.2520587 | 5.2507505 | 5.2436767 | 0 |
| 1719532620 | 5.2587887 | 0.01 | 0.15 | 5.261691 | 5.2649486 | 5.2584059 | 0 |
| 1719446220 | 5.2506671 | -0.01 | -0.10 | 5.2606306 | 5.2635107 | 5.2394475 | 0 |
| 1719359820 | 5.255896 | -0.01 | -0.28 | 5.2748544 | 5.2789425 | 5.255896 | 0 |
| 1719273420 | 5.2706329 | -0 | -0.03 | 5.26969 | 5.2746453 | 5.2682206 | 0 |
| 1719187020 | 5.2722248 | -0 | -0.03 | 5.2722248 | 5.2736744 | 5.2722248 | 0 |
| 1719100620 | 5.2736744 | 0 | 0.00 | 5.2736744 | 5.2736744 | 5.2736744 | 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
