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 | -0.0235 | -0.384112455051 | 6.118 | 6.159 | 6.0945 | 0 | 0 | FX |
| 4 | 0.1205 | 2.01707398728 | 5.974 | 6.183 | 5.974 | 0 | 0 | FX |
| 12 | 0.9555 | 18.5931115003 | 5.139 | 6.183 | 5.1075 | 0 | 0 | FX |
| 26 | -0.156 | -2.49580033597 | 6.2505 | 7.949 | 4.938 | 0 | 0 | FX |
| 52 | -1.7415 | -22.2243491577 | 7.836 | 7.949 | 4.938 | 0 | 0 | FX |
| 156 | 2.2265 | 57.5620475698 | 3.868 | 8.3904 | 0.0053345 | 0 | 0 | FX |
| 260 | 4.3585 | 251.065668203 | 1.736 | 8.3904 | 0.0053345 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 6.0945 | -0.02 | -0.29 | 6.0945 | 6.1125 | 6.0945 | 0 |
| 1732579020 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732492620 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732406220 | 6.1125 | 0 | 0.00 | 6.1125 | 6.1125 | 6.1125 | 0 |
| 1732319820 | 6.1125 | -0.02 | -0.33 | 6.1125 | 6.1325 | 6.1125 | 0 |
| 1732233420 | 6.1325 | 0.01 | 0.24 | 6.1325 | 6.1325 | 6.118 | 0 |
| 1732147020 | 6.118 | -0.04 | -0.67 | 6.118 | 6.159 | 6.118 | 0 |
| 1732060620 | 6.159 | 0.05 | 0.83 | 6.159 | 6.159 | 6.1085 | 0 |
| 1731974220 | 6.1085 | 0.01 | 0.12 | 6.1085 | 6.1085 | 6.101 | 0 |
| 1731887820 | 6.101 | 0 | 0.00 | 6.101 | 6.101 | 6.101 | 0 |
| 1731801420 | 6.101 | 0 | 0.00 | 6.101 | 6.101 | 6.101 | 0 |
| 1731715020 | 6.101 | -0.05 | -0.77 | 6.101 | 6.1485 | 6.101 | 0 |
| 1731628620 | 6.1485 | 0.03 | 0.42 | 6.1485 | 6.1485 | 6.1224999 | 0 |
| 1731542220 | 6.1224999 | 0.06 | 1.03 | 6.1224999 | 6.1224999 | 6.0599999 | 0 |
| 1731455820 | 6.0599999 | -0.04 | -0.57 | 6.0599999 | 6.095 | 6.0599999 | 0 |
| 1731369420 | 6.095 | -0.09 | -1.42 | 6.095 | 6.183 | 6.095 | 0 |
| 1731283020 | 6.183 | 0 | 0.00 | 6.183 | 6.183 | 6.183 | 0 |
| 1731196620 | 6.183 | 0 | 0.00 | 6.183 | 6.183 | 6.183 | 0 |
| 1731110220 | 6.183 | 0.17 | 2.77 | 6.183 | 6.183 | 6.0165 | 0 |
| 1731023820 | 6.0165 | -0.02 | -0.27 | 6.0165 | 6.0325 | 6.0165 | 0 |
| 1730937420 | 6.0325 | 0.02 | 0.42 | 6.0325 | 6.0325 | 6.0075 | 0 |
| 1730851020 | 6.0075 | -0.01 | -0.12 | 6.0075 | 6.015 | 6.0075 | 0 |
| 1730764620 | 6.015 | 0.04 | 0.67 | 6.015 | 6.015 | 5.975 | 0 |
| 1730678220 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1730591820 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1730505420 | 5.975 | 0 | 0.02 | 5.975 | 5.975 | 5.974 | 0 |
| 1730419020 | 5.974 | 0 | 0.00 | 5.974 | 5.974 | 5.974 | 0 |
| 1730332620 | 5.974 | -0.02 | -0.28 | 5.974 | 5.991 | 5.974 | 0 |
| 1730246220 | 5.991 | -0.05 | -0.75 | 5.991 | 6.0359999 | 5.991 | 0 |
| 1730159820 | 6.0359999 | 0 | 0.07 | 6.0359999 | 6.0359999 | 6.0315 | 0 |
| 1730073420 | 6.0315 | 0 | 0.00 | 6.0315 | 6.0315 | 6.0315 | 0 |
| 1729986960 | 6.0315 | 0 | 0.00 | 6.0315 | 6.0315 | 6.0315 | 0 |
| 1729900620 | 6.0315 | 0.18 | 3.08 | 6.0315 | 6.0315 | 5.851 | 0 |
| 1729814220 | 5.851 | -0.08 | -1.29 | 5.851 | 5.9275 | 5.851 | 0 |
| 1729727820 | 5.9275 | 0.17 | 2.87 | 5.9275 | 5.9275 | 5.7619999 | 0 |
| 1729641420 | 5.7619999 | -0.14 | -2.45 | 5.7619999 | 5.9065 | 5.7619999 | 0 |
| 1729555020 | 5.9065 | 0.12 | 2.06 | 5.9065 | 5.9065 | 5.7875 | 0 |
| 1729468620 | 5.7875 | 0 | 0.00 | 5.7875 | 5.7875 | 5.7875 | 0 |
| 1729382220 | 5.7875 | 0 | 0.00 | 5.7875 | 5.7875 | 5.7875 | 0 |
| 1729295820 | 5.7875 | -0.02 | -0.33 | 5.7875 | 5.8065 | 5.7875 | 0 |
| 1729209420 | 5.8065 | -0.01 | -0.17 | 5.8065 | 5.8164999 | 5.8065 | 0 |
| 1729123020 | 5.8164999 | 0.09 | 1.66 | 5.8164999 | 5.8164999 | 5.7215 | 0 |
| 1729036620 | 5.7215 | -0.02 | -0.42 | 5.7215 | 5.7455 | 5.7215 | 0 |
| 1728950220 | 5.7455 | -0.01 | -0.22 | 5.7455 | 5.758 | 5.7455 | 0 |
| 1728863820 | 5.758 | 0 | 0.00 | 5.758 | 5.758 | 5.758 | 0 |
| 1728777420 | 5.758 | 0 | 0.00 | 5.758 | 5.758 | 5.758 | 0 |
| 1728691020 | 5.758 | -0.05 | -0.89 | 5.758 | 5.8095 | 5.758 | 0 |
| 1728604620 | 5.8095 | 0.05 | 0.89 | 5.8095 | 5.8095 | 5.8095 | 0 |
| 1728518220 | 5.7585 | -0.07 | -1.23 | 5.7585 | 5.8305 | 5.7585 | 0 |
| 1728431820 | 5.8305 | 0.08 | 1.38 | 5.8305 | 5.8305 | 5.751 | 0 |
| 1728345420 | 5.751 | 0.04 | 0.69 | 5.751 | 5.751 | 5.7115 | 0 |
| 1728259020 | 5.7115 | 0 | 0.00 | 5.7115 | 5.7115 | 5.7115 | 0 |
| 1728172620 | 5.7115 | 0 | 0.00 | 5.7115 | 5.7115 | 5.7115 | 0 |
| 1728086220 | 5.7115 | 0.02 | 0.41 | 5.7115 | 5.7115 | 5.688 | 0 |
| 1727999820 | 5.688 | -0.03 | -0.45 | 5.688 | 5.7135 | 5.688 | 0 |
| 1727913420 | 5.7135 | 0.03 | 0.59 | 5.7135 | 5.7135 | 5.68 | 0 |
| 1727827020 | 5.68 | 0.02 | 0.39 | 5.68 | 5.68 | 5.658 | 0 |
| 1727740620 | 5.658 | -0.04 | -0.62 | 5.658 | 5.6935 | 5.658 | 0 |
| 1727654220 | 5.6935 | 0 | 0.00 | 5.6935 | 5.6935 | 5.6935 | 0 |
| 1727567760 | 5.6935 | 0 | 0.00 | 5.6935 | 5.6935 | 5.6935 | 0 |
| 1727481360 | 5.6935 | 0.1 | 1.86 | 5.6935 | 5.6935 | 5.5895 | 0 |
| 1727395020 | 5.5895 | 0.07 | 1.27 | 5.5895 | 5.5895 | 5.5195 | 0 |
| 1727308620 | 5.5195 | 0.09 | 1.75 | 5.5195 | 5.5195 | 5.4245 | 0 |
| 1727222220 | 5.4245 | -0.22 | -3.97 | 5.4245 | 5.649 | 5.4245 | 0 |
| 1727135820 | 5.649 | 0.06 | 0.99 | 5.649 | 5.649 | 5.5935 | 0 |
| 1727049420 | 5.5935 | 0 | 0.00 | 5.5935 | 5.5935 | 5.5935 | 0 |
| 1726963020 | 5.5935 | 0 | 0.00 | 5.5935 | 5.5935 | 5.5935 | 0 |
| 1726876620 | 5.5935 | 0.17 | 3.19 | 5.5935 | 5.5935 | 5.4205 | 0 |
| 1726790220 | 5.4205 | -0.1 | -1.74 | 5.4205 | 5.5165 | 5.4205 | 0 |
| 1726703820 | 5.5165 | 0.17 | 3.09 | 5.5165 | 5.5165 | 5.351 | 0 |
| 1726617420 | 5.351 | 0.07 | 1.26 | 5.351 | 5.351 | 5.2845 | 0 |
| 1726531020 | 5.2845 | 0.08 | 1.48 | 5.2845 | 5.2845 | 5.2074999 | 0 |
| 1726444620 | 5.2074999 | 0 | 0.00 | 5.2074999 | 5.2074999 | 5.2074999 | 0 |
| 1726358220 | 5.2074999 | 0 | 0.00 | 5.2074999 | 5.2074999 | 5.2074999 | 0 |
| 1726271820 | 5.2074999 | 0 | 0.00 | 5.2074999 | 5.2074999 | 5.2074999 | 0 |
| 1726185420 | 5.2074999 | -0.04 | -0.75 | 5.2074999 | 5.247 | 5.2074999 | 0 |
| 1726099020 | 5.247 | 0.05 | 1.05 | 5.247 | 5.247 | 5.1925 | 0 |
| 1726012620 | 5.1925 | -0.02 | -0.33 | 5.1925 | 5.2095 | 5.1925 | 0 |
| 1725926220 | 5.2095 | 0.05 | 1.04 | 5.2095 | 5.2095 | 5.156 | 0 |
| 1725839820 | 5.156 | 0 | 0.00 | 5.156 | 5.156 | 5.156 | 0 |
| 1725753420 | 5.156 | 0 | 0.00 | 5.156 | 5.156 | 5.156 | 0 |
| 1725667020 | 5.156 | 0.05 | 0.95 | 5.156 | 5.156 | 5.1075 | 0 |
| 1725580620 | 5.1075 | -0.03 | -0.61 | 5.1075 | 5.139 | 5.1075 | 0 |
| 1725494220 | 5.139 | -0 | -0.03 | 5.139 | 5.1405 | 5.139 | 0 |
| 1725407820 | 5.1405 | -0.03 | -0.51 | 5.1405 | 5.167 | 5.1405 | 0 |
| 1725321420 | 5.167 | -0.01 | -0.17 | 5.167 | 5.176 | 5.167 | 0 |
| 1725235020 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1725148620 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1725062220 | 5.176 | -2.77 | -34.88 | 5.176 | 7.949 | 5.176 | 0 |
| 1724975820 | 7.949 | 2.69 | 51.24 | 7.949 | 7.949 | 5.256 | 0 |
| 1724889420 | 5.256 | 0.01 | 0.18 | 5.256 | 5.256 | 5.2465 | 0 |
| 1724803020 | 5.2465 | 0.07 | 1.40 | 5.2465 | 5.2465 | 5.174 | 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
