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 | -0.035544 | -0.880335738216 | 4.0375505 | 4.0735364 | 3.98973 | 0 | 0 | FX |
| 4 | -0.1278705 | -3.09623022671 | 4.129877 | 4.1869147 | 3.9776655 | 0 | 0 | FX |
| 12 | 0.0265178 | 0.667032458173 | 3.9754887 | 4.2187547 | 3.9413189 | 0 | 0 | FX |
| 26 | 0.2829809 | 7.60900650966 | 3.7190256 | 4.2187547 | 3.6778418 | 0 | 0 | FX |
| 52 | 0.2316643 | 6.14438392356 | 3.7703422 | 4.2187547 | 3.5197567 | 0 | 0 | FX |
| 156 | -0.3950123 | -8.98363909656 | 4.3970188 | 4.6514035 | 3.5197567 | 0 | 0 | FX |
| 260 | 0.9152565 | 29.6511379282 | 3.08675 | 79.681 | 3.01265 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728345420 | 4.0262928 | -0.03 | -0.76 | 4.0546635 | 4.0546635 | 3.98973 | 0 |
| 1728259020 | 4.0569509 | 0 | 0.00 | 4.0569509 | 4.0569509 | 4.0569509 | 0 |
| 1728172620 | 4.0569509 | 0 | 0.00 | 4.0569509 | 4.0569509 | 4.0569509 | 0 |
| 1728086220 | 4.0569509 | 0.04 | 1.01 | 4.0176743 | 4.0640261 | 4.0156432 | 0 |
| 1727999820 | 4.0163846 | -0.02 | -0.44 | 4.0259216 | 4.0735364 | 4.0163846 | 0 |
| 1727913420 | 4.0339994 | -0.02 | -0.40 | 4.048427 | 4.050777 | 4.0078736 | 0 |
| 1727827020 | 4.0502446 | 0.02 | 0.52 | 4.0375505 | 4.058225 | 4.0150728 | 0 |
| 1727740620 | 4.0292405 | 0.01 | 0.19 | 4.0234095 | 4.0552118 | 3.9988501 | 0 |
| 1727654220 | 4.0217614 | 0 | 0.00 | 4.0217614 | 4.0217614 | 4.0217614 | 0 |
| 1727567760 | 4.0217614 | 0 | 0.00 | 4.0217614 | 4.0217614 | 4.0217614 | 0 |
| 1727481360 | 4.0217614 | -0.02 | -0.49 | 4.0543617 | 4.0543617 | 4.0167477 | 0 |
| 1727395020 | 4.0417033 | -0.02 | -0.50 | 4.0633809 | 4.0694901 | 4.0150532 | 0 |
| 1727308620 | 4.061865 | -0 | -0.06 | 4.1014479 | 4.1014479 | 4.0500935 | 0 |
| 1727222220 | 4.0641689 | -0.03 | -0.82 | 4.075484 | 4.1000835 | 4.0403254 | 0 |
| 1727135820 | 4.0977988 | 0.03 | 0.70 | 4.00148 | 4.1316071 | 4.00148 | 0 |
| 1727049420 | 4.0691354 | 0 | 0.00 | 4.0691354 | 4.0691354 | 4.0691354 | 0 |
| 1726963020 | 4.0691354 | 0 | 0.00 | 4.0691354 | 4.0691354 | 4.0691354 | 0 |
| 1726876620 | 4.0691354 | 0.07 | 1.76 | 4.0295268 | 4.0737755 | 3.9941384 | 0 |
| 1726790220 | 3.9987444 | -0.01 | -0.26 | 4.0388871 | 4.0388871 | 3.9776655 | 0 |
| 1726703820 | 4.0092302 | -0.05 | -1.14 | 4.0538153 | 4.0552638 | 3.993599 | 0 |
| 1726617420 | 4.0556529 | -0 | -0.02 | 4.0957042 | 4.0957042 | 4.031021 | 0 |
| 1726531020 | 4.0563626 | -0.09 | -2.08 | 4.1451296 | 4.1451296 | 4.045883 | 0 |
| 1726444620 | 4.1425157 | 0.05 | 1.13 | 4.148574 | 4.148574 | 4.1425157 | 0 |
| 1726358220 | 4.0960822 | 0 | 0.00 | 4.0960822 | 4.0960822 | 4.0960822 | 0 |
| 1726271820 | 4.0960822 | -0.04 | -1.01 | 4.1543969 | 4.1543969 | 4.0792757 | 0 |
| 1726185420 | 4.1379333 | -0.03 | -0.62 | 4.1869147 | 4.1869147 | 4.1353731 | 0 |
| 1726099020 | 4.1635836 | 0.01 | 0.16 | 4.1098136 | 4.171495 | 4.1098136 | 0 |
| 1726012620 | 4.156865 | 0.03 | 0.65 | 4.1298769 | 4.1675804 | 4.1033704 | 0 |
| 1725926220 | 4.1298769 | 0.02 | 0.47 | 4.1152545 | 4.1569258 | 4.1132255 | 0 |
| 1725839820 | 4.1107566 | -0.01 | -0.25 | 4.1107566 | 4.1107566 | 4.1107566 | 0 |
| 1725753420 | 4.1210694 | 0 | 0.00 | 4.1210694 | 4.1210694 | 4.1210694 | 0 |
| 1725667020 | 4.1210694 | -0.05 | -1.29 | 4.1750096 | 4.1750096 | 4.0967236 | 0 |
| 1725580620 | 4.1748983 | 0.01 | 0.23 | 4.1668225 | 4.180988 | 4.1236089 | 0 |
| 1725494220 | 4.1655144 | 0 | 0.02 | 4.1389879 | 4.1787717 | 4.1389879 | 0 |
| 1725407820 | 4.1646895 | 0 | 0.07 | 4.1604371 | 4.1724371 | 4.1185881 | 0 |
| 1725321420 | 4.1617328 | -0.03 | -0.60 | 4.1829285 | 4.1915069 | 4.1549509 | 0 |
| 1725235020 | 4.1867615 | 0 | 0.00 | 4.1867615 | 4.1867615 | 4.1867615 | 0 |
| 1725148620 | 4.1867615 | 0.01 | 0.13 | 4.1867615 | 4.1867615 | 4.1812335 | 0 |
| 1725062220 | 4.1812335 | 0.01 | 0.29 | 4.1319144 | 4.2187547 | 4.1319144 | 0 |
| 1724975820 | 4.1692781 | 0.05 | 1.14 | 4.0884199 | 4.1991937 | 4.0884199 | 0 |
| 1724889420 | 4.1221827 | 0.03 | 0.73 | 4.0835414 | 4.1281527 | 4.0835415 | 0 |
| 1724803020 | 4.0922057 | 0.02 | 0.48 | 4.0724033 | 4.0995082 | 4.0638774 | 0 |
| 1724716620 | 4.0725815 | -0.04 | -0.90 | 4.1110262 | 4.1110262 | 4.054777 | 0 |
| 1724630220 | 4.1097077 | 0 | 0.00 | 4.1097077 | 4.1097077 | 4.1097077 | 0 |
| 1724543820 | 4.1097077 | 0.05 | 1.34 | 4.1097077 | 4.1097077 | 4.0552855 | 0 |
| 1724457420 | 4.0552855 | -0.05 | -1.26 | 4.0409403 | 4.1273381 | 4.0409403 | 0 |
| 1724371020 | 4.1071381 | 0.08 | 1.90 | 4.0249184 | 4.1126287 | 4.0249184 | 0 |
| 1724284620 | 4.0304357 | 0 | 0.08 | 3.9540677 | 4.0529233 | 3.9540677 | 0 |
| 1724198220 | 4.0271087 | 0.06 | 1.44 | 3.9965854 | 4.0312753 | 3.9663936 | 0 |
| 1724111820 | 3.9700419 | -0.03 | -0.69 | 3.9983555 | 4.0045433 | 3.9413189 | 0 |
| 1724025420 | 3.9974807 | 0 | 0.00 | 3.9974807 | 3.9974807 | 3.9974807 | 0 |
| 1723939020 | 3.9974807 | 0 | 0.00 | 3.9974807 | 3.9974807 | 3.9974807 | 0 |
| 1723852620 | 3.9974807 | 0.01 | 0.28 | 3.9854418 | 4.0016845 | 3.9613901 | 0 |
| 1723766220 | 3.9863941 | -0 | -0.01 | 3.9827421 | 3.9971282 | 3.9774212 | 0 |
| 1723679820 | 3.9868119 | 0.01 | 0.31 | 3.9819761 | 4.0000661 | 3.9583023 | 0 |
| 1723593420 | 3.9744482 | -0.03 | -0.65 | 4.0057774 | 4.0058299 | 3.9744482 | 0 |
| 1723507020 | 4.0004925 | -0.04 | -1.02 | 4.0397008 | 4.0394584 | 3.986089 | 0 |
| 1723420620 | 4.0418972 | 0 | 0.00 | 4.0418972 | 4.0418972 | 4.0418972 | 0 |
| 1723334220 | 4.0418972 | 0.03 | 0.64 | 4.0418972 | 4.0418972 | 4.0163013 | 0 |
| 1723247820 | 4.0163013 | -0.04 | -1.06 | 4.1068213 | 4.1068213 | 4.0003335 | 0 |
| 1723161420 | 4.0592143 | -0.02 | -0.39 | 4.0779937 | 4.1119747 | 4.051827 | 0 |
| 1723075020 | 4.0749821 | -0.03 | -0.83 | 4.1466192 | 4.1466192 | 4.0749646 | 0 |
| 1722988620 | 4.1090448 | -0.04 | -1.05 | 4.1473737 | 4.1473737 | 4.0821232 | 0 |
| 1722902220 | 4.1525899 | 0.04 | 0.97 | 4.1088341 | 4.2097949 | 4.109078 | 0 |
| 1722815820 | 4.11277 | 0 | 0.00 | 4.11277 | 4.11277 | 4.11277 | 0 |
| 1722729420 | 4.11277 | 0 | 0.00 | 4.11277 | 4.11277 | 4.11277 | 0 |
| 1722643020 | 4.11277 | -0.02 | -0.53 | 4.0738823 | 4.1744202 | 4.0738823 | 0 |
| 1722556620 | 4.1348183 | 0.04 | 0.96 | 4.0662357 | 4.1390919 | 4.0662357 | 0 |
| 1722470220 | 4.0953744 | 0.04 | 0.98 | 4.0615362 | 4.1146535 | 4.0523809 | 0 |
| 1722383820 | 4.0555971 | -0.01 | -0.13 | 4.0973334 | 4.0969643 | 4.050956 | 0 |
| 1722297420 | 4.0607867 | -0.02 | -0.44 | 4.0859448 | 4.0988368 | 4.059882 | 0 |
| 1722124800 | 4.0788453 | 0 | 0.00 | 4.0788453 | 4.0788453 | 4.0788453 | 0 |
| 1722124620 | 4.0788453 | 0 | 0.00 | 4.0788453 | 4.0788453 | 4.0788453 | 0 |
| 1722038220 | 4.0788453 | -0.01 | -0.16 | 4.093141 | 4.093141 | 4.0669494 | 0 |
| 1721951820 | 4.0855187 | -0.01 | -0.22 | 4.0446789 | 4.1110226 | 4.0446789 | 0 |
| 1721865420 | 4.0943572 | 0.04 | 0.98 | 4.0474653 | 4.0990494 | 4.0474653 | 0 |
| 1721779020 | 4.0547752 | 0.01 | 0.13 | 4.0764496 | 4.0764496 | 4.0363177 | 0 |
| 1721692620 | 4.0495136 | 0.01 | 0.28 | 4.0396413 | 4.0856448 | 4.0252673 | 0 |
| 1721606220 | 4.038006 | -0.04 | -1.08 | 4.0385464 | 4.0385464 | 4.038006 | 0 |
| 1721519820 | 4.0819195 | 0 | 0.00 | 4.0819195 | 4.0819195 | 4.0819195 | 0 |
| 1721433420 | 4.0819195 | 0.01 | 0.17 | 4.0199187 | 4.0820329 | 4.0199187 | 0 |
| 1721347020 | 4.0749886 | 0.07 | 1.71 | 3.9661164 | 4.0763137 | 3.9670045 | 0 |
| 1721260620 | 4.0064932 | 0.02 | 0.53 | 3.9838996 | 4.0091656 | 3.9645033 | 0 |
| 1721174220 | 3.9853433 | 0 | 0.10 | 3.9754887 | 3.9914348 | 3.9486133 | 0 |
| 1721087820 | 3.981187 | -0 | -0.02 | 3.984356 | 4.0109628 | 3.9738025 | 0 |
| 1721001420 | 3.9820528 | 0 | 0.00 | 3.9820528 | 3.9820528 | 3.9820528 | 0 |
| 1720915020 | 3.9820528 | -0 | -0.02 | 3.9820528 | 3.9828086 | 3.9820528 | 0 |
| 1720828620 | 3.9828086 | -0.01 | -0.20 | 3.9657854 | 4.0103447 | 3.9657854 | 0 |
| 1720742220 | 3.9908057 | 0.02 | 0.40 | 3.9716509 | 4.000135 | 3.951904 | 0 |
| 1720655820 | 3.9750887 | -0.04 | -1.03 | 4.0171354 | 4.0171354 | 3.9476156 | 0 |
| 1720569420 | 4.0165496 | 0.01 | 0.25 | 4.0046729 | 4.0165496 | 3.9700689 | 0 |
| 1720483020 | 4.0065045 | -0.01 | -0.31 | 4.0245719 | 4.0298507 | 4.0007985 | 0 |
| 1720396620 | 4.0190732 | 0 | 0.02 | 4.018258 | 4.0190732 | 4.018258 | 0 |
| 1720310220 | 4.018258 | 0.01 | 0.33 | 4.018258 | 4.018258 | 4.0050069 | 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
