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 | -0.0560315 | -1.08168146289 | 5.180037 | 5.1807599 | 5.1090975 | 0 | 0 | FX |
| 4 | -0.0329562 | -0.63906233781 | 5.1569617 | 5.2070559 | 5.1090975 | 0 | 0 | FX |
| 12 | -0.0899318 | -1.72483470409 | 5.2139373 | 5.2480187 | 5.0907685 | 0 | 0 | FX |
| 26 | -0.1696609 | -3.20497906706 | 5.2936664 | 5.3611278 | 5.0907685 | 0 | 0 | FX |
| 52 | -0.1767445 | -3.33433004763 | 5.30075 | 5.60925 | 4.5958 | 0 | 0 | FX |
| 156 | 0.1137055 | 2.26943496397 | 5.0103 | 31.7967 | 4.2568 | 0 | 0 | FX |
| 260 | -0.1930945 | -3.63157548288 | 5.3171 | 31.7967 | 4.2568 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734047820 | 5.1166207 | -0.02 | -0.40 | 5.1393081 | 5.1453675 | 5.1138782 | 0 |
| 1733961420 | 5.137095 | 0.02 | 0.36 | 5.1191784 | 5.1530338 | 5.1162686 | 0 |
| 1733875020 | 5.1186621 | -0.01 | -0.19 | 5.128003 | 5.1292845 | 5.1090975 | 0 |
| 1733788620 | 5.1283831 | -0.01 | -0.27 | 5.1424457 | 5.1559399 | 5.1271544 | 0 |
| 1733702220 | 5.1424497 | 0 | 0.00 | 5.1424497 | 5.1424497 | 5.1424497 | 0 |
| 1733615820 | 5.1424497 | 0 | 0.00 | 5.1424497 | 5.1424497 | 5.1424497 | 0 |
| 1733529420 | 5.1424497 | -0.04 | -0.72 | 5.1800369 | 5.1807599 | 5.1417244 | 0 |
| 1733443020 | 5.1798706 | 0.01 | 0.16 | 5.1695912 | 5.1850635 | 5.1668078 | 0 |
| 1733356620 | 5.1718064 | -0.02 | -0.31 | 5.1880472 | 5.1837657 | 5.1676498 | 0 |
| 1733270220 | 5.1878474 | -0 | -0.01 | 5.1866913 | 5.2070559 | 5.184583 | 0 |
| 1733183820 | 5.1881651 | 0.01 | 0.18 | 5.1789186 | 5.1967058 | 5.1740429 | 0 |
| 1733097420 | 5.1788952 | 0.01 | 0.11 | 5.1730956 | 5.1881973 | 5.1730956 | 0 |
| 1733011020 | 5.1730956 | 0 | 0.00 | 5.1729386 | 5.1730956 | 5.1729386 | 0 |
| 1732924620 | 5.1729386 | -0 | -0.00 | 5.1732556 | 5.1836256 | 5.1629902 | 0 |
| 1732838220 | 5.1731855 | 0.01 | 0.14 | 5.1667284 | 5.183851 | 5.1702302 | 0 |
| 1732751820 | 5.1660845 | 0 | 0.04 | 5.1638238 | 5.1709294 | 5.1555244 | 0 |
| 1732665420 | 5.1638269 | 0.01 | 0.16 | 5.1542749 | 5.1652846 | 5.1389523 | 0 |
| 1732579020 | 5.1557741 | -0.02 | -0.34 | 5.196854 | 5.1990437 | 5.1465556 | 0 |
| 1732492620 | 5.1733477 | 0 | 0.00 | 5.1733477 | 5.1733477 | 5.1733477 | 0 |
| 1732406220 | 5.1733477 | 0 | 0.01 | 5.1730698 | 5.1733477 | 5.1730698 | 0 |
| 1732319820 | 5.1730698 | -0.02 | -0.32 | 5.188277 | 5.1978742 | 5.1730698 | 0 |
| 1732233420 | 5.1898761 | 0 | 0.01 | 5.1902926 | 5.19936 | 5.1837346 | 0 |
| 1732147020 | 5.1895618 | 0.01 | 0.11 | 5.1835148 | 5.1907835 | 5.1751192 | 0 |
| 1732060620 | 5.1838844 | 0.03 | 0.55 | 5.1545576 | 5.186541 | 5.1572565 | 0 |
| 1731974220 | 5.1553876 | 0.01 | 0.27 | 5.1385108 | 5.1664025 | 5.1375227 | 0 |
| 1731887820 | 5.1413345 | 0.01 | 0.19 | 5.1316528 | 5.1423601 | 5.1316528 | 0 |
| 1731801420 | 5.1316528 | 0 | 0.00 | 5.1316528 | 5.1339929 | 5.1316528 | 0 |
| 1731715020 | 5.1316528 | -0.03 | -0.50 | 5.1569617 | 5.1555321 | 5.1295558 | 0 |
| 1731628620 | 5.1573849 | -0.02 | -0.35 | 5.1764817 | 5.1852909 | 5.153551 | 0 |
| 1731542220 | 5.1757551 | -0.02 | -0.35 | 5.194305 | 5.1851375 | 5.1709252 | 0 |
| 1731455820 | 5.1939955 | 0.01 | 0.10 | 5.1900715 | 5.2014492 | 5.1892606 | 0 |
| 1731369420 | 5.1887077 | 0.01 | 0.24 | 5.173255 | 5.1953812 | 5.1703181 | 0 |
| 1731283020 | 5.1761601 | -0 | -0.00 | 5.1764369 | 5.1805046 | 5.1726876 | 0 |
| 1731196620 | 5.176329 | 0 | 0.00 | 5.176329 | 5.176329 | 5.176329 | 0 |
| 1731110220 | 5.176329 | 0.02 | 0.32 | 5.1608544 | 5.1777895 | 5.1543347 | 0 |
| 1731023820 | 5.1599992 | -0 | -0.07 | 5.1623021 | 5.1776422 | 5.1503447 | 0 |
| 1730937420 | 5.163556 | 0.03 | 0.68 | 5.1278818 | 5.1801949 | 5.14325 | 0 |
| 1730851020 | 5.128685 | 0.01 | 0.25 | 5.1142497 | 5.1378107 | 5.1116659 | 0 |
| 1730764620 | 5.1156563 | 0.01 | 0.13 | 5.1078117 | 5.1202515 | 5.0988904 | 0 |
| 1730678220 | 5.109056 | -0 | -0.05 | 5.1114374 | 5.1151581 | 5.1034176 | 0 |
| 1730591820 | 5.1114374 | 0 | 0.01 | 5.1108145 | 5.1114374 | 5.1108145 | 0 |
| 1730505420 | 5.1108145 | 0 | 0.01 | 5.1101678 | 5.1270839 | 5.0907685 | 0 |
| 1730419020 | 5.1104584 | -0.01 | -0.25 | 5.123819 | 5.1295584 | 5.1088138 | 0 |
| 1730332620 | 5.1232449 | -0.01 | -0.18 | 5.1318266 | 5.1364143 | 5.1212635 | 0 |
| 1730246220 | 5.1325788 | -0.01 | -0.21 | 5.143071 | 5.1585993 | 5.1308122 | 0 |
| 1730159820 | 5.1431399 | 0 | 0.01 | 5.1428206 | 5.1450328 | 5.1336926 | 0 |
| 1730073420 | 5.142448 | 0.01 | 0.14 | 5.1353609 | 5.1433773 | 5.13386 | 0 |
| 1729986960 | 5.1353609 | 0 | 0.00 | 5.1353609 | 5.1353609 | 5.1353609 | 0 |
| 1729900620 | 5.1353609 | -0.01 | -0.15 | 5.142609 | 5.1535047 | 5.1329754 | 0 |
| 1729814220 | 5.1432902 | -0.01 | -0.24 | 5.1563131 | 5.1565028 | 5.139379 | 0 |
| 1729727820 | 5.1556452 | -0.01 | -0.18 | 5.1645535 | 5.1676444 | 5.1512925 | 0 |
| 1729641420 | 5.164802 | 0 | 0.09 | 5.1593278 | 5.1650128 | 5.1553516 | 0 |
| 1729555020 | 5.1601526 | 0 | 0.07 | 5.1567444 | 5.1609073 | 5.1516421 | 0 |
| 1729468620 | 5.1564816 | 0 | 0.05 | 5.1538101 | 5.1582597 | 5.1538101 | 0 |
| 1729382220 | 5.1538101 | 0 | 0.01 | 5.1532454 | 5.1538101 | 5.1532454 | 0 |
| 1729295820 | 5.1532454 | -0.02 | -0.39 | 5.1731901 | 5.16974 | 5.1530003 | 0 |
| 1729209420 | 5.1734475 | -0.01 | -0.24 | 5.1861417 | 5.1859133 | 5.1712692 | 0 |
| 1729123020 | 5.1860575 | 0.01 | 0.13 | 5.1805803 | 5.1904264 | 5.1650739 | 0 |
| 1729036620 | 5.1795123 | 0.04 | 0.79 | 5.139486 | 5.1838828 | 5.1471865 | 0 |
| 1728950220 | 5.139024 | -0.01 | -0.12 | 5.1439796 | 5.1468897 | 5.1358875 | 0 |
| 1728863820 | 5.1450649 | 0.01 | 0.22 | 5.133573 | 5.1476111 | 5.133573 | 0 |
| 1728777420 | 5.133573 | 0 | 0.00 | 5.133573 | 5.133573 | 5.133573 | 0 |
| 1728691020 | 5.133573 | -0.02 | -0.38 | 5.1535243 | 5.1495976 | 5.1295781 | 0 |
| 1728604620 | 5.1529203 | -0.02 | -0.37 | 5.1717212 | 5.1717212 | 5.147087 | 0 |
| 1728518220 | 5.1718319 | -0.01 | -0.15 | 5.1798852 | 5.1854138 | 5.1673289 | 0 |
| 1728431820 | 5.1795285 | -0.01 | -0.16 | 5.1881949 | 5.1887791 | 5.1612269 | 0 |
| 1728345420 | 5.188079 | -0.04 | -0.76 | 5.2272891 | 5.2214767 | 5.1833101 | 0 |
| 1728259020 | 5.2278775 | 0 | 0.03 | 5.2263006 | 5.233945 | 5.2258131 | 0 |
| 1728172620 | 5.2263006 | 0 | 0.00 | 5.2263006 | 5.2263006 | 5.2263006 | 0 |
| 1728086220 | 5.2263006 | 0.02 | 0.47 | 5.2021897 | 5.2480187 | 5.2021051 | 0 |
| 1727999820 | 5.2020193 | -0.01 | -0.18 | 5.209882 | 5.2148246 | 5.1993029 | 0 |
| 1727913420 | 5.2112907 | 0 | 0.02 | 5.2108894 | 5.2183912 | 5.2002388 | 0 |
| 1727827020 | 5.2103309 | 0.03 | 0.54 | 5.1821367 | 5.2126988 | 5.1847956 | 0 |
| 1727740620 | 5.1822079 | 0.02 | 0.35 | 5.1649093 | 5.1859308 | 5.1685261 | 0 |
| 1727654220 | 5.1642646 | 0 | 0.04 | 5.1619996 | 5.1672817 | 5.1617803 | 0 |
| 1727567760 | 5.1619996 | 0 | 0.00 | 5.1619996 | 5.1619996 | 5.1619996 | 0 |
| 1727481360 | 5.1619996 | -0.02 | -0.31 | 5.1789492 | 5.190561 | 5.1595758 | 0 |
| 1727395020 | 5.1782783 | -0.04 | -0.75 | 5.2160314 | 5.2084447 | 5.173847 | 0 |
| 1727308620 | 5.2175117 | 0 | 0.03 | 5.2165356 | 5.2311964 | 5.2098394 | 0 |
| 1727222220 | 5.2162029 | -0 | -0.03 | 5.2173575 | 5.2215071 | 5.2009198 | 0 |
| 1727135820 | 5.2177415 | 0.03 | 0.65 | 5.193449 | 5.2328301 | 5.1963546 | 0 |
| 1727049420 | 5.1838629 | 0 | 0.00 | 5.1838629 | 5.1838629 | 5.1838629 | 0 |
| 1726963020 | 5.1838629 | 0 | 0.00 | 5.1838629 | 5.1838629 | 5.1838629 | 0 |
| 1726876620 | 5.1838629 | -0.03 | -0.58 | 5.2139373 | 5.2072152 | 5.1833916 | 0 |
| 1726790220 | 5.2142156 | 0 | 0.02 | 5.216769 | 5.241 | 5.1980658 | 0 |
| 1726703820 | 5.2130889 | -0.02 | -0.31 | 5.2290382 | 5.2243354 | 5.2062549 | 0 |
| 1726617420 | 5.2294931 | 0.01 | 0.10 | 5.2243448 | 5.2326106 | 5.2136875 | 0 |
| 1726531020 | 5.2241693 | -0 | -0.09 | 5.2293364 | 5.2342986 | 5.2165229 | 0 |
| 1726444620 | 5.2291047 | 0.01 | 0.15 | 5.2228884 | 5.2294611 | 5.2186709 | 0 |
| 1726358220 | 5.2213659 | 0 | 0.00 | 5.2213659 | 5.2213659 | 5.2213659 | 0 |
| 1726271820 | 5.2213659 | -0.02 | -0.38 | 5.2418113 | 5.2386441 | 5.2205357 | 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
