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 | 0.0012164 | 0.0293159372825 | 4.1492789 | 4.1858762 | 4.0791705 | 0 | 0 | FX |
| 4 | 0.0264446 | 0.641228780238 | 4.1240507 | 4.4493147 | 4.0585758 | 0 | 0 | FX |
| 12 | 0.0620754 | 1.51832251868 | 4.0884199 | 4.4493147 | 3.9776655 | 0 | 0 | FX |
| 26 | 0.4018465 | 10.7197692139 | 3.7486488 | 4.4493147 | 3.7220184 | 0 | 0 | FX |
| 52 | 0.5825431 | 16.3270993373 | 3.5679522 | 4.4493147 | 3.5337175 | 0 | 0 | FX |
| 156 | -0.295243 | -6.64103417873 | 4.4457383 | 4.4925005 | 3.5197567 | 0 | 0 | FX |
| 260 | 0.9969349 | 31.6129952672 | 3.1535604 | 79.681 | 3.0705542 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 4.1316355 | -0.01 | -0.17 | 4.1393227 | 4.1421015 | 4.1190986 | 0 |
| 1732060620 | 4.138787 | 0.04 | 0.95 | 4.0973824 | 4.1418409 | 4.0964231 | 0 |
| 1731974220 | 4.100002 | -0.02 | -0.37 | 4.1145886 | 4.1397601 | 4.0791705 | 0 |
| 1731887820 | 4.1150387 | 0 | 0.00 | 4.1150387 | 4.1150387 | 4.1150387 | 0 |
| 1731801420 | 4.1150387 | 0 | 0.00 | 4.1150387 | 4.1150387 | 4.1150387 | 0 |
| 1731715020 | 4.1150387 | -0 | -0.05 | 4.1190841 | 4.1520804 | 4.10517 | 0 |
| 1731628620 | 4.1172117 | -0.03 | -0.81 | 4.1492789 | 4.1858762 | 4.1065264 | 0 |
| 1731542220 | 4.1507948 | 0.03 | 0.67 | 4.1213656 | 4.1606514 | 4.1066198 | 0 |
| 1731455820 | 4.1229905 | -0.01 | -0.32 | 4.1346398 | 4.1572389 | 4.1195824 | 0 |
| 1731369420 | 4.1361187 | 0.01 | 0.21 | 4.126318 | 4.1719175 | 4.1234685 | 0 |
| 1731283020 | 4.1276111 | 0 | 0.00 | 4.1276111 | 4.1276111 | 4.1276111 | 0 |
| 1731196620 | 4.1276111 | 0 | 0.00 | 4.1276111 | 4.1276111 | 4.1276111 | 0 |
| 1731110220 | 4.1276111 | 0.02 | 0.56 | 4.1033674 | 4.1630535 | 4.095102 | 0 |
| 1731023820 | 4.1047515 | -0.34 | -7.56 | 4.0732611 | 4.1294179 | 4.0585758 | 0 |
| 1730937420 | 4.4402218 | 0.29 | 7.02 | 4.1486012 | 4.4493147 | 4.2164851 | 0 |
| 1730851020 | 4.1490814 | -0.02 | -0.43 | 4.1734259 | 4.1857863 | 4.1393376 | 0 |
| 1730764620 | 4.1669918 | 0.06 | 1.49 | 4.0948218 | 4.1836027 | 4.0942678 | 0 |
| 1730678220 | 4.1057717 | 0 | 0.00 | 4.1057717 | 4.1057717 | 4.1057717 | 0 |
| 1730591820 | 4.1057717 | -0.1 | -2.42 | 4.1057717 | 4.2078068 | 4.1057717 | 0 |
| 1730505420 | 4.2078068 | 0.05 | 1.30 | 4.0931871 | 4.2102304 | 4.0931871 | 0 |
| 1730419020 | 4.1537376 | 0.01 | 0.21 | 4.0937086 | 4.1601158 | 4.0937086 | 0 |
| 1730332620 | 4.1450042 | 0.01 | 0.13 | 4.0935369 | 4.1577638 | 4.0936728 | 0 |
| 1730246220 | 4.139807 | 0.03 | 0.71 | 4.1111384 | 4.1422587 | 4.1026478 | 0 |
| 1730159820 | 4.1106964 | -0 | -0.04 | 4.1056044 | 4.1170682 | 4.0936617 | 0 |
| 1730073420 | 4.1122224 | 0 | 0.11 | 4.1122224 | 4.1122224 | 4.1075726 | 0 |
| 1729986960 | 4.1075726 | 0 | 0.00 | 4.1075726 | 4.1075726 | 4.1075726 | 0 |
| 1729900620 | 4.1075726 | 0.02 | 0.46 | 4.1046732 | 4.1194869 | 4.0941148 | 0 |
| 1729814220 | 4.0886183 | -0.03 | -0.82 | 4.1240507 | 4.1388245 | 4.0861476 | 0 |
| 1729727820 | 4.1223783 | 0 | 0.02 | 4.1279934 | 4.1381228 | 4.1179645 | 0 |
| 1729641420 | 4.1216845 | 0.01 | 0.17 | 4.1244298 | 4.1354996 | 4.1064763 | 0 |
| 1729555020 | 4.1145587 | 0.03 | 0.66 | 4.087217 | 4.1487599 | 4.087217 | 0 |
| 1729468620 | 4.0873941 | 0 | 0.00 | 4.0873941 | 4.0873941 | 4.0873941 | 0 |
| 1729382220 | 4.0873941 | -0.04 | -1.01 | 4.0873941 | 4.1290433 | 4.0873941 | 0 |
| 1729295820 | 4.1290433 | 0.03 | 0.69 | 4.1226018 | 4.1295551 | 4.0830213 | 0 |
| 1729209420 | 4.1007211 | -0.02 | -0.44 | 4.1200662 | 4.1267826 | 4.1001703 | 0 |
| 1729123020 | 4.1187718 | 0.01 | 0.33 | 4.065513 | 4.1351271 | 4.065513 | 0 |
| 1729036620 | 4.1051148 | 0.06 | 1.46 | 4.0735362 | 4.1051794 | 4.0406186 | 0 |
| 1728950220 | 4.0460433 | -0.01 | -0.27 | 4.0564197 | 4.0961765 | 4.0344129 | 0 |
| 1728863820 | 4.0568106 | -0.02 | -0.55 | 4.0568106 | 4.0568106 | 4.0568106 | 0 |
| 1728777420 | 4.0794108 | 0 | 0.00 | 4.0794108 | 4.0794108 | 4.0794108 | 0 |
| 1728691020 | 4.0794108 | 0.02 | 0.38 | 4.0702302 | 4.1086394 | 4.0387777 | 0 |
| 1728604620 | 4.0640337 | -0.01 | -0.26 | 4.0462793 | 4.07916 | 4.0462793 | 0 |
| 1728518220 | 4.074537 | 0.02 | 0.52 | 4.0293846 | 4.0872569 | 4.0293846 | 0 |
| 1728431820 | 4.0533938 | 0.03 | 0.67 | 4.0020065 | 4.0533938 | 4.0020065 | 0 |
| 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 | 0.1 | 2.48 | 4.00148 | 4.1316071 | 4.00148 | 0 |
| 1727049420 | 3.9988114 | 0 | 0.00 | 3.9988114 | 3.9988114 | 3.9988114 | 0 |
| 1726963020 | 3.9988114 | -0.07 | -1.73 | 3.9988114 | 3.9988114 | 3.9988114 | 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 | 0.00 | 4.1107566 | 4.1107566 | 4.1107566 | 0 |
| 1725753420 | 4.1107566 | -0.01 | -0.25 | 4.1107566 | 4.1210694 | 4.1107566 | 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 | -0.02 | -0.47 | 4.1829285 | 4.1915069 | 4.1549509 | 0 |
| 1725235020 | 4.1812335 | 0 | 0.00 | 4.1812335 | 4.1812335 | 4.1812335 | 0 |
| 1725148620 | 4.1812335 | 0 | 0.00 | 4.1812335 | 4.1812335 | 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 |
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
