Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0816 | 1.7840355058 | 4.5739 | 4.67145 | 4.5576 | 0 | 0 | FX |
| 4 | 0.09 | 1.97130653817 | 4.5655 | 4.67145 | 4.4922 | 0 | 0 | FX |
| 12 | 0.0889 | 1.94674374808 | 4.5666 | 4.67145 | 4.48515 | 0 | 0 | FX |
| 26 | 0.09305 | 2.0394744052 | 4.56245 | 4.67145 | 4.3417 | 0 | 0 | FX |
| 52 | 0.1761 | 3.93133008885 | 4.4794 | 4.67145 | 4.3417 | 0 | 0 | FX |
| 156 | -0.1253 | -2.62090026774 | 4.7808 | 5.2076 | 4.3417 | 0 | 0 | FX |
| 260 | 0.0549 | 1.19332261009 | 4.6006 | 5.2076 | 3.81215 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 4.6555 | 0.02 | 0.38 | 4.6374 | 4.67145 | 4.6221 | 0 |
| 1732233420 | 4.6379 | 0.03 | 0.69 | 4.60635 | 4.6475 | 4.6041 | 0 |
| 1732147020 | 4.60605 | 0.01 | 0.15 | 4.6 | 4.6071 | 4.5929 | 0 |
| 1732060620 | 4.5991 | 0.02 | 0.40 | 4.5803 | 4.6019 | 4.5811 | 0 |
| 1731974220 | 4.5805999 | 0 | 0.09 | 4.5767 | 4.5839 | 4.5576 | 0 |
| 1731887820 | 4.5763999 | 0 | 0.05 | 4.5778 | 4.5835 | 4.5723 | 0 |
| 1731801420 | 4.5739 | 0 | 0.00 | 4.5739 | 4.5739 | 4.5739 | 0 |
| 1731715020 | 4.5739 | 0 | 0.02 | 4.5724 | 4.5779 | 4.5496 | 0 |
| 1731628620 | 4.5732 | -0.01 | -0.23 | 4.58435 | 4.5876 | 4.5667 | 0 |
| 1731542220 | 4.58395 | -0 | -0.08 | 4.58755 | 4.5944 | 0.3982 | 0 |
| 1731455820 | 4.58755 | -0.01 | -0.30 | 4.6011 | 4.6048 | 4.5816 | 0 |
| 1731369420 | 4.6015 | 0.02 | 0.41 | 4.5824999 | 4.6089 | 4.5824 | 0 |
| 1731283020 | 4.58265 | 0 | 0.09 | 4.5865 | 4.5958 | 4.5772 | 0 |
| 1731196620 | 4.5784 | 0 | 0.00 | 4.5784 | 4.5784 | 4.5784 | 0 |
| 1731110220 | 4.5784 | -0.03 | -0.74 | 4.6111 | 4.6068 | 4.5725 | 0 |
| 1731023820 | 4.6125 | 0.05 | 1.05 | 4.5633 | 4.615 | 4.5911 | 0 |
| 1730937420 | 4.56475 | 0.03 | 0.76 | 4.5291 | 4.5826 | 4.52415 | 0 |
| 1730851020 | 4.5303 | 0.01 | 0.32 | 4.5153 | 4.54015 | 4.5206 | 0 |
| 1730764620 | 4.51595 | -0 | -0.11 | 4.5221 | 4.5255 | 4.5076 | 0 |
| 1730678220 | 4.5209 | 0.01 | 0.14 | 4.51265 | 4.5365 | 4.5064 | 0 |
| 1730591820 | 4.5147 | 0 | 0.00 | 4.5147 | 4.5147 | 4.5147 | 0 |
| 1730505420 | 4.5147 | 0.01 | 0.14 | 4.50715 | 4.5264 | 4.496 | 0 |
| 1730419020 | 4.5083 | -0.01 | -0.15 | 4.51545 | 4.5218999 | 4.4922 | 0 |
| 1730332620 | 4.51525 | -0.01 | -0.16 | 4.523 | 4.5392 | 4.5098 | 0 |
| 1730246220 | 4.5227 | -0.02 | -0.34 | 4.5382 | 4.5436 | 4.5205 | 0 |
| 1730159820 | 4.5382 | -0.03 | -0.55 | 4.56315 | 4.5632 | 4.5369 | 0 |
| 1730073420 | 4.5634499 | -0 | -0.04 | 4.5715 | 4.5796 | 4.56105 | 0 |
| 1729986960 | 4.5655 | 0 | 0.00 | 4.5655 | 4.5655 | 4.5655 | 0 |
| 1729900620 | 4.5655 | -0.01 | -0.15 | 4.5721 | 4.5796 | 4.5594 | 0 |
| 1729814220 | 4.57215 | -0.02 | -0.41 | 4.5900999 | 4.6093 | 4.5685 | 0 |
| 1729727820 | 4.59075 | -0.03 | -0.55 | 4.61515 | 4.6135 | 4.5798 | 0 |
| 1729641420 | 4.616 | 0.03 | 0.62 | 4.5879 | 4.6194499 | 4.5885999 | 0 |
| 1729555020 | 4.5874 | -0.02 | -0.43 | 4.6076 | 4.6113 | 4.5845 | 0 |
| 1729468620 | 4.60705 | 0 | 0.05 | 4.6101 | 4.6128 | 4.59815 | 0 |
| 1729382220 | 4.6047 | 0 | 0.00 | 4.6047 | 4.6047 | 4.6047 | 0 |
| 1729295820 | 4.6047 | -0.01 | -0.22 | 4.6132 | 4.6224999 | 4.5996 | 0 |
| 1729209420 | 4.6148 | 0.04 | 0.78 | 4.5790499 | 4.6192 | 4.5856 | 0 |
| 1729123020 | 4.579 | -0 | -0.03 | 4.5776 | 4.5921 | 4.5691 | 0 |
| 1729036620 | 4.58015 | -0.02 | -0.39 | 4.59915 | 4.6025 | 4.58015 | 0 |
| 1728950220 | 4.59795 | 0 | 0.01 | 4.59705 | 4.6054 | 4.5829 | 0 |
| 1728863820 | 4.5974 | -0.01 | -0.12 | 4.5986 | 4.6068 | 4.5917 | 0 |
| 1728777420 | 4.6029 | 0 | 0.00 | 4.6029 | 4.6029 | 4.6029 | 0 |
| 1728691020 | 4.6029 | 0 | 0.09 | 4.59995 | 4.6098 | 4.5883 | 0 |
| 1728604620 | 4.5986 | 0.02 | 0.43 | 4.5782999 | 4.60445 | 4.5789 | 0 |
| 1728518220 | 4.5791 | 0 | 0.00 | 4.5793 | 4.59505 | 4.5698 | 0 |
| 1728431820 | 4.5791 | -0.01 | -0.24 | 4.5900999 | 4.5869 | 4.5593 | 0 |
| 1728345420 | 4.58995 | -0.03 | -0.66 | 4.61925 | 4.6284 | 4.5807 | 0 |
| 1728259020 | 4.62065 | -0.02 | -0.38 | 4.62245 | 4.6383 | 4.6143 | 0 |
| 1728172620 | 4.6383 | 0 | 0.00 | 4.6383 | 4.6383 | 4.6383 | 0 |
| 1728086220 | 4.6383 | 0.01 | 0.17 | 4.6307 | 4.641 | 4.6141 | 0 |
| 1727999820 | 4.6303 | -0.02 | -0.43 | 4.64865 | 4.6482 | 4.6216 | 0 |
| 1727913420 | 4.65035 | 0.01 | 0.29 | 4.63715 | 4.6569 | 4.6355 | 0 |
| 1727827020 | 4.6369 | 0.01 | 0.16 | 4.62895 | 4.6567999 | 4.6269 | 0 |
| 1727740620 | 4.62935 | 0.01 | 0.23 | 4.6196 | 4.641 | 4.606 | 0 |
| 1727654220 | 4.61895 | 0 | 0.07 | 4.6118499 | 4.6203 | 4.6083 | 0 |
| 1727567760 | 4.6159 | 0 | 0.00 | 4.6159 | 4.6159 | 4.6159 | 0 |
| 1727481360 | 4.6159 | 0.02 | 0.37 | 4.5978 | 4.6268 | 4.5877 | 0 |
| 1727395020 | 4.59875 | 0.03 | 0.61 | 4.57045 | 4.608 | 4.5788 | 0 |
| 1727308620 | 4.5708 | -0.03 | -0.65 | 4.602 | 4.5942 | 4.5687 | 0 |
| 1727222220 | 4.6006 | 0.01 | 0.29 | 4.58705 | 4.6087 | 4.5711 | 0 |
| 1727135820 | 4.58735 | 0.04 | 0.80 | 4.5521 | 4.5951 | 4.5576 | 0 |
| 1727049420 | 4.55115 | 0.01 | 0.16 | 4.5487 | 4.5529 | 4.53705 | 0 |
| 1726963020 | 4.5438 | 0 | 0.00 | 4.5438 | 4.5438 | 4.5438 | 0 |
| 1726876620 | 4.5438 | -0.01 | -0.18 | 4.551 | 4.5611 | 4.5382999 | 0 |
| 1726790220 | 4.5522 | 0.01 | 0.27 | 4.54255 | 4.57165 | 4.55 | 0 |
| 1726703820 | 4.54015 | 0 | 0.08 | 4.5354 | 4.5544 | 4.5275999 | 0 |
| 1726617420 | 4.5365 | 0.01 | 0.21 | 4.52735 | 4.5396 | 4.5218 | 0 |
| 1726531020 | 4.5271 | 0.01 | 0.21 | 4.5185 | 4.5298 | 4.5131 | 0 |
| 1726444620 | 4.5178 | 0 | 0.02 | 4.5255 | 4.5281 | 4.5096999 | 0 |
| 1726358220 | 4.517 | 0 | 0.00 | 4.517 | 4.517 | 4.517 | 0 |
| 1726271820 | 4.517 | -0.02 | -0.34 | 4.531 | 4.5294 | 4.5044 | 0 |
| 1726185420 | 4.5323 | 0.01 | 0.20 | 4.5241 | 4.5359 | 4.5032 | 0 |
| 1726099020 | 4.5233 | 0.02 | 0.41 | 4.50545 | 4.52645 | 4.4902 | 0 |
| 1726012620 | 4.5047499 | 0 | 0.06 | 4.5023 | 4.5127 | 4.4969 | 0 |
| 1725926220 | 4.5019 | 0.01 | 0.28 | 4.4888 | 4.50755 | 4.4915 | 0 |
| 1725839820 | 4.48935 | -0 | -0.00 | 4.4877 | 4.49305 | 4.48515 | 0 |
| 1725753420 | 4.4894999 | 0 | 0.00 | 4.4894999 | 4.4894999 | 4.4894999 | 0 |
| 1725667020 | 4.4894999 | -0.04 | -0.80 | 4.52515 | 4.534 | 4.4856 | 0 |
| 1725580620 | 4.5256 | 0 | 0.10 | 4.5216 | 4.5345 | 4.51545 | 0 |
| 1725494220 | 4.52105 | -0.01 | -0.24 | 4.53355 | 4.5458 | 4.5185 | 0 |
| 1725407820 | 4.5317999 | -0.04 | -0.93 | 4.5744 | 4.5580999 | 4.53 | 0 |
| 1725321420 | 4.5742 | 0.01 | 0.17 | 4.57 | 4.5793 | 4.5617 | 0 |
| 1725235020 | 4.5666 | 0 | 0.00 | 4.5666 | 4.5666 | 4.5666 | 0 |
| 1725148620 | 4.5666 | 0 | 0.00 | 4.5666 | 4.5666 | 4.5666 | 0 |
| 1725062220 | 4.5666 | -0.01 | -0.20 | 4.57435 | 4.5855 | 4.5585 | 0 |
| 1724975820 | 4.5759 | 0.03 | 0.61 | 4.5484 | 4.5884 | 4.5522 | 0 |
| 1724889420 | 4.5483 | 0.02 | 0.39 | 4.53055 | 4.5544 | 4.5397 | 0 |
| 1724803020 | 4.5305 | 0 | 0.11 | 4.52605 | 4.537 | 4.5228 | 0 |
| 1724716620 | 4.5255 | -0 | -0.02 | 4.52555 | 4.5343 | 4.5172 | 0 |
| 1724630220 | 4.52645 | -0 | -0.05 | 4.5216 | 4.53175 | 4.51915 | 0 |
| 1724543820 | 4.5287 | 0 | 0.00 | 4.5287 | 4.5287 | 4.5287 | 0 |
| 1724457420 | 4.5287 | 0.03 | 0.59 | 4.50205 | 4.5338 | 4.5044 | 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
