Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0096749 | -0.192127206961 | 5.0356741 | 5.0693744 | 5.021511 | 0 | 0 | FX |
| 4 | -0.067247 | -1.32031708972 | 5.0932462 | 5.112026 | 4.9965614 | 0 | 0 | FX |
| 12 | -0.0357574 | -0.706422746601 | 5.0617566 | 5.1512924 | 4.8726545 | 0 | 0 | FX |
| 26 | -0.1722744 | -3.31406950184 | 5.1982736 | 5.2387001 | 4.8726545 | 0 | 0 | FX |
| 52 | -0.2272299 | -4.32552808329 | 5.2532291 | 5.3467514 | 4.8726545 | 0 | 0 | FX |
| 156 | -0.0225402 | -0.446469725481 | 5.0485394 | 5.5075517 | 4.8726545 | 0 | 0 | FX |
| 260 | 0.0847921 | 1.71601995796 | 4.9412071 | 5.5075517 | 4.8594993 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 5.0259992 | -0.04 | -0.69 | 5.0602669 | 5.0638021 | 5.0259992 | 0 |
| 1742515020 | 5.061009 | 0.01 | 0.23 | 5.0491067 | 5.0640499 | 5.021511 | 0 |
| 1742428620 | 5.0493887 | -0 | -0.10 | 5.0542995 | 5.0532175 | 5.0392013 | 0 |
| 1742342220 | 5.0542111 | -0.01 | -0.12 | 5.0594378 | 5.0682295 | 5.0492856 | 0 |
| 1742255820 | 5.0602165 | 0.02 | 0.45 | 5.035674 | 5.0693744 | 5.0331003 | 0 |
| 1742169420 | 5.0376018 | 0.01 | 0.15 | 5.0299523 | 5.0405838 | 5.0299523 | 0 |
| 1742083020 | 5.0299523 | 0 | 0.00 | 5.0299523 | 5.0299523 | 5.0299523 | 0 |
| 1741996620 | 5.0299523 | 0.01 | 0.27 | 5.0164434 | 5.0436221 | 5.0137677 | 0 |
| 1741910220 | 5.0163043 | -0.02 | -0.44 | 5.0393555 | 5.0376018 | 5.0004317 | 0 |
| 1741823820 | 5.0383031 | 0.01 | 0.14 | 5.0315489 | 5.0525224 | 5.0128419 | 0 |
| 1741737420 | 5.0310085 | -0 | -0.01 | 5.0326301 | 5.0486753 | 5.0003787 | 0 |
| 1741651020 | 5.0315139 | -0 | -0.03 | 5.0321541 | 5.0397439 | 5.0091746 | 0 |
| 1741564620 | 5.0330469 | 0 | 0.00 | 5.0330469 | 5.0330469 | 5.0330469 | 0 |
| 1741478220 | 5.0330469 | 0 | 0.00 | 5.0330469 | 5.0330469 | 5.0330469 | 0 |
| 1741391820 | 5.0330469 | -0.04 | -0.80 | 5.0728455 | 5.0778722 | 5.0218143 | 0 |
| 1741305420 | 5.0735376 | 0.02 | 0.33 | 5.0569958 | 5.0901164 | 5.0442259 | 0 |
| 1741219020 | 5.0567137 | 0.01 | 0.21 | 5.0433665 | 5.0649711 | 5.0342808 | 0 |
| 1741132620 | 5.0460987 | 0.02 | 0.39 | 5.0272058 | 5.0562881 | 4.9965614 | 0 |
| 1741046220 | 5.0266335 | -0.02 | -0.34 | 5.0421401 | 5.0648068 | 5.008957 | 0 |
| 1740959820 | 5.0436065 | 0.01 | 0.17 | 5.0349427 | 5.0461048 | 5.0345947 | 0 |
| 1740873420 | 5.0349427 | 0 | 0.00 | 5.0349427 | 5.0349427 | 5.0349427 | 0 |
| 1740787020 | 5.0349427 | -0.01 | -0.19 | 5.043889 | 5.0594399 | 5.0331684 | 0 |
| 1740700620 | 5.0444652 | -0.02 | -0.37 | 5.0623555 | 5.0689828 | 5.0246039 | 0 |
| 1740614220 | 5.0632734 | -0 | -0.09 | 5.0677154 | 5.0756807 | 5.0478452 | 0 |
| 1740527820 | 5.0676977 | -0.01 | -0.16 | 5.076749 | 5.0885999 | 5.0620525 | 0 |
| 1740441420 | 5.0759668 | -0.02 | -0.34 | 5.1019367 | 5.112026 | 5.0759668 | 0 |
| 1740355020 | 5.0932462 | 0 | 0.00 | 5.0932462 | 5.0932462 | 5.0932462 | 0 |
| 1740268620 | 5.0932462 | 0 | 0.00 | 5.0932462 | 5.0932462 | 5.0932462 | 0 |
| 1740182220 | 5.0932462 | -0.03 | -0.50 | 5.1189976 | 5.1195394 | 5.0932462 | 0 |
| 1740095820 | 5.1187087 | 0 | 0.08 | 5.1138617 | 5.1351694 | 5.110147 | 0 |
| 1740009420 | 5.1145081 | -0.02 | -0.30 | 5.1292421 | 5.1352123 | 5.1126592 | 0 |
| 1739923020 | 5.1301458 | 0.02 | 0.33 | 5.1142312 | 5.1324788 | 5.1039398 | 0 |
| 1739836620 | 5.1133119 | -0 | -0.05 | 5.1143754 | 5.1219228 | 5.1106641 | 0 |
| 1739750220 | 5.1158362 | 0 | 0.00 | 5.1158362 | 5.1158362 | 5.1158362 | 0 |
| 1739663820 | 5.1158362 | 0 | 0.00 | 5.1158362 | 5.1158362 | 5.1158362 | 0 |
| 1739577420 | 5.1158362 | -0.02 | -0.40 | 5.1359948 | 5.1512924 | 5.1125911 | 0 |
| 1739491020 | 5.1363567 | 0.03 | 0.50 | 5.111045 | 5.1429988 | 5.1103303 | 0 |
| 1739404620 | 5.1106876 | -0 | -0.09 | 5.1148759 | 5.1267832 | 5.0973979 | 0 |
| 1739318220 | 5.1152339 | 0.02 | 0.38 | 5.0952048 | 5.1174548 | 5.0922924 | 0 |
| 1739231820 | 5.0958624 | -0 | -0.02 | 5.0852152 | 5.105264 | 5.0879201 | 0 |
| 1739145420 | 5.0968982 | 0 | 0.00 | 5.0968982 | 5.0968982 | 5.0968982 | 0 |
| 1739059020 | 5.0968982 | 0 | 0.00 | 5.0968982 | 5.0968982 | 5.0968982 | 0 |
| 1738972620 | 5.0968982 | 0 | 0.05 | 5.0943554 | 5.105748 | 5.0817277 | 0 |
| 1738886220 | 5.09448 | 0.02 | 0.30 | 5.0797631 | 5.0968957 | 5.07222 | 0 |
| 1738799820 | 5.0790158 | 0.07 | 1.34 | 5.0113196 | 5.0980515 | 5.0754144 | 0 |
| 1738713420 | 5.0116344 | 0.02 | 0.42 | 4.9907927 | 5.0232275 | 4.9597787 | 0 |
| 1738627020 | 4.9904469 | 0.11 | 2.18 | 4.8843942 | 5.0015985 | 4.8787679 | 0 |
| 1738540620 | 4.8841452 | -0.06 | -1.17 | 4.9419288 | 4.9419288 | 4.8726545 | 0 |
| 1738454220 | 4.9419288 | 0 | 0.00 | 4.9419288 | 4.9419288 | 4.9419288 | 0 |
| 1738367820 | 4.9419288 | -0.01 | -0.27 | 4.9572979 | 4.9987131 | 4.9386168 | 0 |
| 1738281420 | 4.9555128 | -0.02 | -0.48 | 4.9785961 | 4.9813029 | 4.9195943 | 0 |
| 1738195020 | 4.9793568 | -0.06 | -1.11 | 5.0345591 | 5.037987 | 4.9647427 | 0 |
| 1738108620 | 5.0354506 | 0 | 0.01 | 5.0352945 | 5.0460873 | 5.0282237 | 0 |
| 1738022220 | 5.0350847 | -0.01 | -0.28 | 5.0356431 | 5.0596482 | 5.0301771 | 0 |
| 1737935820 | 5.0493848 | 0 | 0.00 | 5.0493848 | 5.0493848 | 5.0493848 | 0 |
| 1737849420 | 5.0493848 | 0 | 0.00 | 5.0493848 | 5.0493848 | 5.0493848 | 0 |
| 1737763020 | 5.0493848 | -0.02 | -0.36 | 5.0674371 | 5.0823004 | 5.0483988 | 0 |
| 1737676620 | 5.0675762 | 0.01 | 0.29 | 5.0518403 | 5.0843567 | 5.0564959 | 0 |
| 1737590220 | 5.0527705 | -0.02 | -0.32 | 5.0724971 | 5.0839701 | 5.0290971 | 0 |
| 1737503820 | 5.068802 | -0.05 | -0.88 | 5.1130894 | 5.1144531 | 5.0594534 | 0 |
| 1737417420 | 5.1139474 | 0.05 | 1.06 | 5.0613057 | 5.1281817 | 5.0514865 | 0 |
| 1737331020 | 5.0603616 | 0.01 | 0.11 | 5.055036 | 5.0708885 | 5.055036 | 0 |
| 1737244620 | 5.055036 | 0 | 0.00 | 5.055036 | 5.055036 | 5.055036 | 0 |
| 1737158220 | 5.055036 | -0.04 | -0.76 | 5.0933467 | 5.0930247 | 5.055036 | 0 |
| 1737071820 | 5.0936298 | -0.02 | -0.46 | 5.1178213 | 5.1081129 | 5.0910921 | 0 |
| 1736985420 | 5.1172498 | 0.01 | 0.17 | 5.1088202 | 5.125575 | 5.1031544 | 0 |
| 1736899020 | 5.1085013 | 0 | 0.09 | 5.1034857 | 5.110387 | 5.0880017 | 0 |
| 1736812620 | 5.1039831 | 0.02 | 0.35 | 5.0862012 | 5.1102583 | 5.0763163 | 0 |
| 1736726220 | 5.08606 | 0.01 | 0.12 | 5.0798236 | 5.0880364 | 5.0798236 | 0 |
| 1736639820 | 5.0798236 | 0 | 0.00 | 5.0798236 | 5.0798236 | 5.0798236 | 0 |
| 1736553420 | 5.0798236 | -0.01 | -0.22 | 5.0912404 | 5.1004232 | 5.0770801 | 0 |
| 1736467020 | 5.0912228 | -0.01 | -0.15 | 5.099729 | 5.1014663 | 5.0903208 | 0 |
| 1736380620 | 5.0990197 | -0 | -0.02 | 5.1012031 | 5.1123981 | 5.0882605 | 0 |
| 1736294220 | 5.1002798 | -0.01 | -0.13 | 5.1060387 | 5.1239461 | 5.097902 | 0 |
| 1736207820 | 5.1070358 | 0.04 | 0.74 | 5.0692989 | 5.120504 | 5.0781913 | 0 |
| 1736121420 | 5.0694393 | 0 | 0.05 | 5.0670358 | 5.0708088 | 5.0656157 | 0 |
| 1736035020 | 5.0670358 | 0 | 0.00 | 5.0670358 | 5.0670358 | 5.0670358 | 0 |
| 1735948620 | 5.0670358 | -0 | -0.01 | 5.0674599 | 5.0861957 | 5.0607307 | 0 |
| 1735862220 | 5.0674247 | -0.01 | -0.18 | 5.0765703 | 5.0790635 | 5.0541802 | 0 |
| 1735775820 | 5.0765881 | -0.01 | -0.19 | 5.0730943 | 5.0769412 | 5.0653479 | 0 |
| 1735689420 | 5.0863922 | 0 | 0.00 | 5.0863922 | 5.0863922 | 5.0863922 | 0 |
| 1735603020 | 5.0863922 | 0.02 | 0.38 | 5.0675729 | 5.0881638 | 5.0583649 | 0 |
| 1735516620 | 5.0671156 | 0.01 | 0.11 | 5.0617566 | 5.0677137 | 5.0607037 | 0 |
| 1735430220 | 5.0617566 | 0 | 0.00 | 5.0617566 | 5.0617566 | 5.0617566 | 0 |
| 1735343760 | 5.0617566 | -0 | -0.05 | 5.0646764 | 5.0775079 | 5.0514935 | 0 |
| 1735257420 | 5.0644831 | -0.02 | -0.39 | 5.0844186 | 5.0824432 | 5.0611466 | 0 |
| 1735171020 | 5.0841353 | 0 | 0.08 | 5.0789098 | 5.1068742 | 5.0571319 | 0 |
| 1735084620 | 5.0799706 | 0 | 0.05 | 5.077311 | 5.0844669 | 5.060444 | 0 |
| 1734998220 | 5.0773993 | -0 | -0.05 | 5.0806869 | 5.0857461 | 5.057789 | 0 |
| 1734911820 | 5.0800148 | -0 | -0.03 | 5.0817662 | 5.082899 | 5.0774872 | 0 |
| 1734825420 | 5.0817662 | 0 | 0.00 | 5.0817662 | 5.0817662 | 5.0817662 | 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
