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 | -0.0292161 | -0.60215591939 | 4.8519161 | 4.8826194 | 4.7735 | 0 | 0 | FX |
| 4 | -0.215555 | -4.27836622005 | 5.038255 | 5.0636 | 4.7735 | 0 | 0 | FX |
| 12 | -0.42487 | -8.09650943198 | 5.24757 | 5.2545657 | 4.7735 | 0 | 0 | FX |
| 26 | -0.3984983 | -7.63231498026 | 5.2211983 | 5.4431516 | 4.7735 | 0 | 0 | FX |
| 52 | -0.4996953 | -9.38854165905 | 5.3223953 | 5.4431516 | 4.7735 | 0 | 0 | FX |
| 156 | -0.8304441 | -14.689951031 | 5.6531441 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 260 | -0.631265 | -11.5744233782 | 5.453965 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735603020 | 4.8278057 | -0 | -0.10 | 4.8335 | 4.85 | 4.816105 | 0 |
| 1735516620 | 4.8327205 | 0.01 | 0.22 | 4.8221754 | 4.8394258 | 4.819 | 0 |
| 1735430220 | 4.8221754 | 0 | 0.01 | 4.8216754 | 4.8261957 | 4.8216754 | 0 |
| 1735343760 | 4.8216754 | -0.01 | -0.25 | 4.83376 | 4.8332 | 4.8124 | 0 |
| 1735257420 | 4.8336705 | -0.01 | -0.31 | 4.8490814 | 4.8525 | 4.8229919 | 0 |
| 1735171020 | 4.8486402 | 0 | 0.07 | 4.8446549 | 4.8826194 | 4.7735 | 0 |
| 1735084620 | 4.8453466 | -0.01 | -0.13 | 4.8519161 | 4.8541098 | 4.8162206 | 0 |
| 1734998220 | 4.8517423 | -0.01 | -0.16 | 4.8610749 | 4.8695 | 4.8323 | 0 |
| 1734911820 | 4.8597305 | -0.01 | -0.10 | 4.8647534 | 4.87295 | 4.8390749 | 0 |
| 1734825420 | 4.8647534 | -0 | -0.00 | 4.8648999 | 4.8654534 | 4.8405249 | 0 |
| 1734739020 | 4.8648999 | 0.02 | 0.47 | 4.841355 | 4.8768969 | 4.8334 | 0 |
| 1734652620 | 4.84195 | 0.02 | 0.41 | 4.8250057 | 4.8698318 | 4.8292 | 0 |
| 1734566220 | 4.8222598 | -0.1 | -2.08 | 4.9251001 | 4.9184 | 4.8180543 | 0 |
| 1734479820 | 4.92491 | -0.03 | -0.65 | 4.9573 | 4.941 | 4.8514524 | 0 |
| 1734393420 | 4.95731 | 0.01 | 0.14 | 4.9510647 | 4.9598 | 4.933185 | 0 |
| 1734307020 | 4.95023 | 0.01 | 0.21 | 4.9408329 | 4.9532341 | 4.93764 | 0 |
| 1734220620 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
| 1734134220 | 4.9401019 | -0.01 | -0.27 | 4.9531534 | 4.9652155 | 4.9385 | 0 |
| 1734047820 | 4.9536 | -0.01 | -0.18 | 4.9618253 | 4.9998931 | 4.9233528 | 0 |
| 1733961420 | 4.962745 | 0.01 | 0.11 | 4.956565 | 4.9643338 | 4.9254727 | 0 |
| 1733875020 | 4.957185 | -0.05 | -0.96 | 5.0048187 | 4.9799 | 4.9168531 | 0 |
| 1733788620 | 5.0053 | 0.03 | 0.66 | 4.9778399 | 5.0317724 | 4.964 | 0 |
| 1733702220 | 4.9722495 | 0 | 0.00 | 4.9722495 | 4.9722495 | 4.9722495 | 0 |
| 1733615820 | 4.9722495 | 0 | 0.00 | 4.9722495 | 4.9722495 | 4.9722495 | 0 |
| 1733529420 | 4.9722495 | -0.05 | -0.93 | 5.020198 | 5.0135306 | 4.9576 | 0 |
| 1733443020 | 5.01904 | 0.01 | 0.26 | 5.0065799 | 5.031 | 4.9978999 | 0 |
| 1733356620 | 5.005815 | -0.04 | -0.82 | 5.0472183 | 5.021109 | 4.9811 | 0 |
| 1733270220 | 5.0472849 | 0.01 | 0.16 | 5.038255 | 5.0636 | 5.0279999 | 0 |
| 1733183820 | 5.0394 | -0.02 | -0.39 | 5.0597899 | 5.0674032 | 5.0136074 | 0 |
| 1733097420 | 5.05913 | -0.01 | -0.25 | 5.0653986 | 5.07725 | 5.056365 | 0 |
| 1733011020 | 5.0720271 | 0.01 | 0.14 | 5.0651181 | 5.0720271 | 5.0573906 | 0 |
| 1732924620 | 5.0651181 | 0 | 0.01 | 5.064 | 5.0815329 | 5.0546481 | 0 |
| 1732838220 | 5.0648 | 0.01 | 0.18 | 5.055725 | 5.1043779 | 5.0401699 | 0 |
| 1732751820 | 5.05578 | 0.02 | 0.34 | 5.0404181 | 5.0616614 | 5.0349 | 0 |
| 1732665420 | 5.0387348 | 0 | 0.06 | 5.0305467 | 5.0646751 | 5.0182809 | 0 |
| 1732579020 | 5.0355549 | -0.03 | -0.50 | 5.090285 | 5.0796564 | 5.023665 | 0 |
| 1732492620 | 5.0609204 | 0 | 0.00 | 5.0609204 | 5.0609204 | 5.0609204 | 0 |
| 1732406220 | 5.0609204 | -0 | -0.05 | 5.0632412 | 5.0632412 | 5.059789 | 0 |
| 1732319820 | 5.0632412 | -0 | -0.07 | 5.0666355 | 5.0742294 | 5.036538 | 0 |
| 1732233420 | 5.0666314 | -0 | -0.02 | 5.0681649 | 5.0850419 | 5.0570529 | 0 |
| 1732147020 | 5.0675 | -0.02 | -0.44 | 5.091505 | 5.0832108 | 5.0473077 | 0 |
| 1732060620 | 5.0898047 | 0.03 | 0.50 | 5.0638678 | 5.0917332 | 5.0446949 | 0 |
| 1731974220 | 5.0644301 | 0.03 | 0.63 | 5.0334842 | 5.0702476 | 5.0185468 | 0 |
| 1731887820 | 5.0326451 | 0 | 0.02 | 5.031417 | 5.03935 | 5.028427 | 0 |
| 1731801420 | 5.031417 | -0 | -0.00 | 5.0462679 | 5.031417 | 5.031417 | 0 |
| 1731715020 | 5.0314371 | 0.01 | 0.17 | 5.0222289 | 5.0469995 | 5.0152 | 0 |
| 1731628620 | 5.022695 | -0.03 | -0.58 | 5.0531548 | 5.0496124 | 5.01285 | 0 |
| 1731542220 | 5.0518316 | -0.03 | -0.54 | 5.0782231 | 5.0925846 | 5.0415675 | 0 |
| 1731455820 | 5.0791 | -0.04 | -0.69 | 5.1154 | 5.1021 | 5.0662 | 0 |
| 1731369420 | 5.114311 | -0.01 | -0.10 | 5.1188394 | 5.1308426 | 5.1026 | 0 |
| 1731283020 | 5.1194931 | 0 | 0.04 | 5.1170787 | 5.13095 | 5.1089055 | 0 |
| 1731196620 | 5.1176139 | 0 | 0.00 | 5.1176139 | 5.1176139 | 5.1176139 | 0 |
| 1731110220 | 5.1176139 | -0.07 | -1.36 | 5.187145 | 5.1739686 | 5.0992721 | 0 |
| 1731023820 | 5.188305 | 0.08 | 1.58 | 5.1069232 | 5.1985135 | 5.1442 | 0 |
| 1730937420 | 5.107595 | -0.05 | -1.05 | 5.15968 | 5.1296216 | 5.0698013 | 0 |
| 1730851020 | 5.1615542 | 0.04 | 0.85 | 5.1168633 | 5.1656631 | 5.1253637 | 0 |
| 1730764620 | 5.1181257 | -0.01 | -0.15 | 5.1265218 | 5.1408709 | 5.1100386 | 0 |
| 1730678220 | 5.12572 | 0.02 | 0.49 | 5.1008199 | 5.147395 | 5.1002199 | 0 |
| 1730591820 | 5.1008199 | -0 | -0.01 | 5.1012 | 5.1068213 | 5.0913539 | 0 |
| 1730505420 | 5.1012 | -0.01 | -0.24 | 5.11258 | 5.126543 | 5.0975 | 0 |
| 1730419020 | 5.1136134 | 0.01 | 0.11 | 5.109 | 5.1200943 | 5.083373 | 0 |
| 1730332620 | 5.107965 | 0.01 | 0.20 | 5.096865 | 5.1272 | 5.080481 | 0 |
| 1730246220 | 5.0976574 | -0.02 | -0.34 | 5.1155011 | 5.1140777 | 5.0857701 | 0 |
| 1730159820 | 5.1151072 | -0.02 | -0.32 | 5.13131 | 5.1382677 | 5.1113 | 0 |
| 1730073420 | 5.1316467 | -0 | -0.05 | 5.1340413 | 5.14875 | 5.12991 | 0 |
| 1729986960 | 5.1340413 | 0 | 0.00 | 5.1340413 | 5.1340413 | 5.1340413 | 0 |
| 1729900620 | 5.1340413 | -0.02 | -0.40 | 5.15526 | 5.1653805 | 5.128915 | 0 |
| 1729814220 | 5.1546563 | -0 | -0.00 | 5.153925 | 5.1790923 | 5.1446415 | 0 |
| 1729727820 | 5.1547624 | -0.04 | -0.75 | 5.1929244 | 5.194059 | 5.1393 | 0 |
| 1729641420 | 5.1939279 | 0.02 | 0.43 | 5.1727 | 5.2057 | 5.1837 | 0 |
| 1729555020 | 5.1719378 | -0.04 | -0.85 | 5.2178 | 5.2213642 | 5.1699286 | 0 |
| 1729468620 | 5.21652 | 0 | 0.06 | 5.2136442 | 5.2184122 | 5.1990497 | 0 |
| 1729382220 | 5.2136442 | 0 | 0.00 | 5.2135 | 5.2136442 | 5.1980875 | 0 |
| 1729295820 | 5.2135 | 0.01 | 0.10 | 5.2068 | 5.2216037 | 5.2037869 | 0 |
| 1729209420 | 5.2081072 | 0.03 | 0.57 | 5.178985 | 5.2168665 | 5.1860822 | 0 |
| 1729123020 | 5.1787257 | -0.01 | -0.22 | 5.186965 | 5.2052021 | 5.1736 | 0 |
| 1729036620 | 5.190165 | -0.03 | -0.55 | 5.22087 | 5.2254544 | 5.1874136 | 0 |
| 1728950220 | 5.2190541 | -0.01 | -0.24 | 5.231385 | 5.2409 | 5.2022392 | 0 |
| 1728863820 | 5.2315849 | -0.02 | -0.30 | 5.2456353 | 5.2456353 | 5.22285 | 0 |
| 1728777420 | 5.2471344 | 0 | 0.00 | 5.2471344 | 5.2471344 | 5.2471344 | 0 |
| 1728691020 | 5.2471344 | 0.01 | 0.19 | 5.237791 | 5.2542 | 5.2253999 | 0 |
| 1728604620 | 5.2374113 | 0.02 | 0.30 | 5.220095 | 5.2424204 | 5.20922 | 0 |
| 1728518220 | 5.2217 | -0.02 | -0.33 | 5.2392462 | 5.2545657 | 5.2125398 | 0 |
| 1728431820 | 5.2391201 | -0.01 | -0.15 | 5.2475699 | 5.2497309 | 5.2199 | 0 |
| 1728345420 | 5.246932 | -0.03 | -0.65 | 5.278665 | 5.2889397 | 5.1881729 | 0 |
| 1728259020 | 5.2810724 | -0 | -0.09 | 5.2858364 | 5.2865 | 5.2696272 | 0 |
| 1728172620 | 5.2858364 | -0.02 | -0.31 | 5.3025178 | 5.3227852 | 5.2781596 | 0 |
| 1728086220 | 5.3025178 | -0.02 | -0.32 | 5.3200991 | 5.3202774 | 5.2694 | 0 |
| 1727999820 | 5.3194 | -0.03 | -0.49 | 5.3431555 | 5.3402 | 5.3047413 | 0 |
| 1727913420 | 5.345775 | -0 | -0.01 | 5.34684 | 5.3665 | 5.3397202 | 0 |
| 1727827020 | 5.3465648 | -0.03 | -0.55 | 5.375945 | 5.4431516 | 5.3295497 | 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
