Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499918 | 1.10370911064 | 4.5294362 | 4.6120984 | 4.5043813 | 0 | 0 | FX |
| 4 | -0.0010393 | -0.0226898246823 | 4.5804673 | 4.6583223 | 4.5043813 | 0 | 0 | FX |
| 12 | -0.0650414 | -1.40040539399 | 4.6444694 | 4.6583223 | 4.401739 | 0 | 0 | FX |
| 26 | -0.1593156 | -3.36197974501 | 4.7387436 | 4.8712982 | 4.401739 | 0 | 0 | FX |
| 52 | -0.1108398 | -2.36318702314 | 4.6902678 | 4.9353088 | 4.401739 | 0 | 0 | FX |
| 156 | -0.0758476 | -1.62928270026 | 4.6552756 | 4.9353088 | 4.401739 | 0 | 0 | FX |
| 260 | 0.0619641 | 1.37165678291 | 4.5174639 | 5.1632751 | 3.9355099 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 4.5581389 | 0.01 | 0.24 | 4.5597221 | 4.5792768 | 4.5481595 | 0 |
| 1741564620 | 4.547449 | 0 | 0.00 | 4.547449 | 4.547449 | 4.547449 | 0 |
| 1741478220 | 4.547449 | 0 | 0.00 | 4.547449 | 4.547449 | 4.547449 | 0 |
| 1741391820 | 4.547449 | -0.04 | -0.96 | 4.5906112 | 4.5832027 | 4.547449 | 0 |
| 1741305420 | 4.5915995 | -0 | -0.07 | 4.5950039 | 4.6120984 | 4.5848699 | 0 |
| 1741219020 | 4.5950184 | 0.04 | 0.93 | 4.5516822 | 4.5990101 | 4.5392562 | 0 |
| 1741132620 | 4.5526244 | 0.03 | 0.55 | 4.5294362 | 4.5620997 | 4.5043813 | 0 |
| 1741046220 | 4.5275361 | -0 | -0.07 | 4.528262 | 4.5531005 | 4.5189769 | 0 |
| 1740959820 | 4.5307125 | 0.01 | 0.23 | 4.520309 | 4.5328834 | 4.5190469 | 0 |
| 1740873420 | 4.520309 | 0 | 0.00 | 4.520309 | 4.520309 | 4.520309 | 0 |
| 1740787020 | 4.520309 | -0.02 | -0.45 | 4.5414965 | 4.5332239 | 4.5122033 | 0 |
| 1740700620 | 4.5407889 | -0.04 | -0.91 | 4.5785206 | 4.5769943 | 4.5275174 | 0 |
| 1740614220 | 4.5825115 | -0.02 | -0.46 | 4.6034881 | 4.5923599 | 4.5664117 | 0 |
| 1740527820 | 4.6034881 | 0.01 | 0.22 | 4.595855 | 4.6072547 | 4.5828946 | 0 |
| 1740441420 | 4.5932774 | -0.03 | -0.55 | 4.6173537 | 4.6276086 | 4.5932774 | 0 |
| 1740355020 | 4.6186771 | 0.01 | 0.20 | 4.6094602 | 4.6216505 | 4.6094602 | 0 |
| 1740268620 | 4.6094602 | 0 | 0.03 | 4.60801 | 4.6094602 | 4.60801 | 0 |
| 1740182220 | 4.60801 | -0.04 | -0.80 | 4.6458023 | 4.6419171 | 4.6058714 | 0 |
| 1740095820 | 4.6452224 | 0.03 | 0.61 | 4.6175376 | 4.6583223 | 4.6339212 | 0 |
| 1740009420 | 4.6171686 | -0.01 | -0.16 | 4.6227607 | 4.6371779 | 4.613774 | 0 |
| 1739923020 | 4.6246108 | 0.01 | 0.30 | 4.6113673 | 4.6276412 | 4.5996835 | 0 |
| 1739836620 | 4.6106909 | 0 | 0.08 | 4.6105004 | 4.6235907 | 4.6068842 | 0 |
| 1739750220 | 4.6068842 | 0 | 0.00 | 4.6068842 | 4.6068842 | 4.6068842 | 0 |
| 1739663820 | 4.6068842 | 0 | 0.00 | 4.6068842 | 4.6068842 | 4.6068842 | 0 |
| 1739577420 | 4.6068842 | 0 | 0.03 | 4.6046173 | 4.6417072 | 4.6041647 | 0 |
| 1739491020 | 4.6056951 | 0.01 | 0.31 | 4.5916886 | 4.6105589 | 4.5722493 | 0 |
| 1739404620 | 4.5912704 | -0.01 | -0.23 | 4.600479 | 4.6086482 | 4.5593931 | 0 |
| 1739318220 | 4.6018841 | 0.02 | 0.47 | 4.5804672 | 4.6036235 | 4.5802091 | 0 |
| 1739231820 | 4.5804672 | 0.01 | 0.24 | 4.5620898 | 4.5932054 | 4.5725659 | 0 |
| 1739145420 | 4.56944 | 0 | 0.00 | 4.56944 | 4.56944 | 4.56944 | 0 |
| 1739059020 | 4.56944 | 0 | 0.00 | 4.56944 | 4.56944 | 4.56944 | 0 |
| 1738972620 | 4.56944 | -0.01 | -0.19 | 4.5787514 | 4.5911516 | 4.5580816 | 0 |
| 1738886220 | 4.5781043 | 0.01 | 0.18 | 4.5702989 | 4.5834024 | 4.5592689 | 0 |
| 1738799820 | 4.5696922 | 0.08 | 1.78 | 4.4912774 | 4.5792023 | 4.5501691 | 0 |
| 1738713420 | 4.4897895 | 0.02 | 0.35 | 4.4764132 | 4.4990129 | 4.4389898 | 0 |
| 1738627020 | 4.4741505 | 0.06 | 1.32 | 4.4118811 | 4.4855995 | 4.401739 | 0 |
| 1738540620 | 4.4158118 | -0.07 | -1.49 | 4.4824066 | 4.4824066 | 4.4119082 | 0 |
| 1738454220 | 4.4824066 | 0 | 0.00 | 4.4824066 | 4.4824066 | 4.4824066 | 0 |
| 1738367820 | 4.4824066 | 0.02 | 0.42 | 4.463854 | 4.4993378 | 4.4612118 | 0 |
| 1738281420 | 4.4635865 | -0.01 | -0.23 | 4.4731284 | 4.4764507 | 4.448959 | 0 |
| 1738195020 | 4.4740356 | -0.06 | -1.34 | 4.5334166 | 4.5319995 | 4.4572 | 0 |
| 1738108620 | 4.5347917 | -0.01 | -0.17 | 4.5407624 | 4.5376576 | 4.5228525 | 0 |
| 1738022220 | 4.5423938 | -0.03 | -0.71 | 4.5592205 | 4.5750833 | 4.5377532 | 0 |
| 1737935820 | 4.5746486 | 0 | 0.00 | 4.5746486 | 4.5746486 | 4.5746486 | 0 |
| 1737849420 | 4.5746486 | 0 | 0.00 | 4.5746486 | 4.5746486 | 4.5746486 | 0 |
| 1737763020 | 4.5746486 | -0 | -0.08 | 4.5771103 | 4.601094 | 4.5675573 | 0 |
| 1737676620 | 4.5782928 | 0.02 | 0.36 | 4.5621419 | 4.5914733 | 4.5593723 | 0 |
| 1737590220 | 4.561851 | 0.01 | 0.19 | 4.5552043 | 4.5773414 | 4.532133 | 0 |
| 1737503820 | 4.5530224 | -0.04 | -0.90 | 4.5927363 | 4.5957991 | 4.5465684 | 0 |
| 1737417420 | 4.5945538 | 0.06 | 1.25 | 4.5404112 | 4.5978055 | 4.5326717 | 0 |
| 1737331020 | 4.5378375 | 0 | 0.05 | 4.5356395 | 4.546315 | 4.5343262 | 0 |
| 1737244620 | 4.5356395 | 0 | 0.02 | 4.5349069 | 4.5356395 | 4.5349069 | 0 |
| 1737158220 | 4.5349069 | -0.02 | -0.41 | 4.552732 | 4.5617243 | 4.5185483 | 0 |
| 1737071820 | 4.5534652 | -0.02 | -0.39 | 4.5710874 | 4.5672455 | 4.5423774 | 0 |
| 1736985420 | 4.5713234 | 0.03 | 0.72 | 4.5393878 | 4.5790483 | 4.5356462 | 0 |
| 1736899020 | 4.5385834 | -0 | -0.00 | 4.5366655 | 4.5498892 | 4.5214675 | 0 |
| 1736812620 | 4.5386448 | 0.03 | 0.57 | 4.5127362 | 4.5472979 | 4.4962016 | 0 |
| 1736726220 | 4.512764 | 0.01 | 0.17 | 4.5052104 | 4.5158489 | 4.5041154 | 0 |
| 1736639820 | 4.5052104 | 0 | 0.00 | 4.5052104 | 4.5052104 | 4.5052104 | 0 |
| 1736553420 | 4.5052104 | -0.03 | -0.74 | 4.5390774 | 4.5453267 | 4.5028846 | 0 |
| 1736467020 | 4.5386258 | -0.02 | -0.33 | 4.5542066 | 4.5485302 | 4.526032 | 0 |
| 1736380620 | 4.5537888 | -0.01 | -0.33 | 4.5683812 | 4.5714392 | 4.5367826 | 0 |
| 1736294220 | 4.5687737 | 0 | 0.00 | 4.5684386 | 4.6063903 | 4.5632735 | 0 |
| 1736207820 | 4.568585 | 0.02 | 0.34 | 4.5533032 | 4.6096834 | 4.5528053 | 0 |
| 1736121420 | 4.5532348 | 0 | 0.04 | 4.5512165 | 4.5567067 | 4.543857 | 0 |
| 1736035020 | 4.5512165 | 0 | 0.00 | 4.5512165 | 4.5512165 | 4.5512165 | 0 |
| 1735948620 | 4.5512165 | 0.03 | 0.56 | 4.5268834 | 4.5557771 | 4.5321173 | 0 |
| 1735862220 | 4.5257515 | 0.01 | 0.12 | 4.5197719 | 4.5410183 | 4.5200948 | 0 |
| 1735775820 | 4.5203629 | -0.02 | -0.42 | 4.5135972 | 4.5203629 | 4.5135972 | 0 |
| 1735689420 | 4.5392007 | 0 | 0.00 | 4.5392007 | 4.5392007 | 4.5392007 | 0 |
| 1735603020 | 4.5392007 | -0 | -0.08 | 4.5426636 | 4.5593016 | 4.5275733 | 0 |
| 1735516620 | 4.5430383 | 0.01 | 0.22 | 4.5332753 | 4.5499911 | 4.5325996 | 0 |
| 1735430220 | 4.5332753 | 0 | 0.00 | 4.5332753 | 4.5369336 | 4.5332753 | 0 |
| 1735343760 | 4.5332753 | -0.01 | -0.18 | 4.541878 | 4.5441534 | 4.5259466 | 0 |
| 1735257420 | 4.5413671 | -0.01 | -0.33 | 4.5571784 | 4.558789 | 4.5359229 | 0 |
| 1735171020 | 4.5563027 | 0 | 0.10 | 4.5502652 | 4.6059955 | 4.5409407 | 0 |
| 1735084620 | 4.5517243 | -0 | -0.11 | 4.5577834 | 4.5606551 | 4.5402083 | 0 |
| 1734998220 | 4.5566886 | -0.01 | -0.11 | 4.5630305 | 4.5729019 | 4.539982 | 0 |
| 1734911820 | 4.5618552 | 0 | 0.00 | 4.5617088 | 4.5727392 | 4.556234 | 0 |
| 1734825420 | 4.5617088 | 0 | 0.00 | 4.5617088 | 4.5617088 | 4.5617088 | 0 |
| 1734739020 | 4.5617088 | 0.01 | 0.32 | 4.5462773 | 4.5778136 | 4.5412792 | 0 |
| 1734652620 | 4.547116 | 0.03 | 0.57 | 4.5236831 | 4.5712638 | 4.5356123 | 0 |
| 1734566220 | 4.5211639 | -0.1 | -2.09 | 4.6174419 | 4.6100956 | 4.5181764 | 0 |
| 1734479820 | 4.6176419 | -0.03 | -0.57 | 4.6444694 | 4.6305083 | 4.5849785 | 0 |
| 1734393420 | 4.6441768 | 0.01 | 0.26 | 4.6332338 | 4.6449425 | 4.6224534 | 0 |
| 1734307020 | 4.6322162 | 0.01 | 0.21 | 4.6268715 | 4.6333814 | 4.6221818 | 0 |
| 1734220620 | 4.6225058 | 0 | 0.00 | 4.6225058 | 4.6225058 | 4.6225058 | 0 |
| 1734134220 | 4.6225058 | -0.01 | -0.18 | 4.6304252 | 4.6429937 | 4.6213971 | 0 |
| 1734047820 | 4.6308246 | -0 | -0.08 | 4.6357252 | 4.6681145 | 4.623938 | 0 |
| 1733961420 | 4.6347173 | 0.01 | 0.27 | 4.621819 | 4.6357586 | 4.5999435 | 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
