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 | -0.0277277 | -0.542741746911 | 5.1088202 | 5.1281817 | 5.0514865 | 0 | 0 | FX |
| 4 | 0.0021827 | 0.0429757583015 | 5.0789098 | 5.1281817 | 5.0514865 | 0 | 0 | FX |
| 12 | -0.0434992 | -0.848832503085 | 5.1245917 | 5.1977203 | 5.0371573 | 0 | 0 | FX |
| 26 | -0.2218383 | -4.18331500762 | 5.3029308 | 5.3008796 | 5.0371573 | 0 | 0 | FX |
| 52 | -0.2109652 | -3.9864493541 | 5.2920577 | 5.3467514 | 5.0371573 | 0 | 0 | FX |
| 156 | 0.0445251 | 0.88403661589 | 5.0365674 | 5.5075517 | 4.8987966 | 0 | 0 | FX |
| 260 | -0.2009212 | -3.80387502592 | 5.2820137 | 5.5075517 | 4.8099607 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.1063592 | 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 | 5.0647994 | 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 |
| 1734739020 | 5.0817662 | 0.02 | 0.32 | 5.065889 | 5.0897219 | 5.0596513 | 0 |
| 1734652620 | 5.0657659 | 0.03 | 0.55 | 5.0401014 | 5.0859992 | 5.0530717 | 0 |
| 1734566220 | 5.0379409 | -0.05 | -1.05 | 5.0902535 | 5.0936379 | 5.0371572 | 0 |
| 1734479820 | 5.0912826 | -0.03 | -0.49 | 5.1174767 | 5.1088629 | 5.0859065 | 0 |
| 1734393420 | 5.1165272 | 0 | 0.04 | 5.1159618 | 5.1213527 | 5.1053972 | 0 |
| 1734307020 | 5.1144515 | 0 | 0.08 | 5.110159 | 5.1148828 | 5.1101411 | 0 |
| 1734220620 | 5.110159 | 0 | 0.00 | 5.110159 | 5.110159 | 5.110159 | 0 |
| 1734134220 | 5.110159 | -0 | -0.03 | 5.1124138 | 5.1192985 | 5.1071641 | 0 |
| 1734047820 | 5.1117667 | -0.02 | -0.39 | 5.1327702 | 5.1415531 | 5.1086903 | 0 |
| 1733961420 | 5.1320103 | 0.02 | 0.37 | 5.1140905 | 5.1428106 | 5.1120364 | 0 |
| 1733875020 | 5.1133133 | -0.01 | -0.19 | 5.1217455 | 5.1236885 | 5.1075295 | 0 |
| 1733788620 | 5.1228538 | -0.01 | -0.21 | 5.1376761 | 5.1537307 | 5.1211426 | 0 |
| 1733702220 | 5.1338488 | 0 | 0.00 | 5.1338488 | 5.1338488 | 5.1338488 | 0 |
| 1733615820 | 5.1338488 | 0 | 0.00 | 5.1338488 | 5.1338488 | 5.1338488 | 0 |
| 1733529420 | 5.1338488 | -0.04 | -0.84 | 5.178053 | 5.175396 | 5.1331144 | 0 |
| 1733443020 | 5.1772038 | 0.01 | 0.28 | 5.1605203 | 5.1817594 | 5.1614462 | 0 |
| 1733356620 | 5.1627943 | -0.02 | -0.31 | 5.1788684 | 5.1741063 | 5.1584446 | 0 |
| 1733270220 | 5.178737 | 0 | 0.01 | 5.1768508 | 5.1977203 | 5.1765491 | 0 |
| 1733183820 | 5.1781251 | 0.01 | 0.21 | 5.1676413 | 5.188625 | 5.1609949 | 0 |
| 1733097420 | 5.16742 | -0 | -0.01 | 5.1680285 | 5.1772653 | 5.1659087 | 0 |
| 1733011020 | 5.1680285 | 0 | 0.00 | 5.1680285 | 5.1680285 | 5.1680285 | 0 |
| 1732924620 | 5.1680285 | -0 | -0.06 | 5.171114 | 5.1783127 | 5.1572205 | 0 |
| 1732838220 | 5.1713122 | 0 | 0.09 | 5.1671895 | 5.1799105 | 5.1628765 | 0 |
| 1732751820 | 5.1666553 | 0.01 | 0.13 | 5.1605913 | 5.172335 | 5.1370391 | 0 |
| 1732665420 | 5.1599487 | 0.02 | 0.38 | 5.1328635 | 5.1614361 | 5.1188729 | 0 |
| 1732579020 | 5.1403163 | -0.02 | -0.41 | 5.197573 | 5.1971029 | 5.1271563 | 0 |
| 1732492620 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732406220 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732319820 | 5.161589 | -0.01 | -0.26 | 5.1736689 | 5.1903043 | 5.1612213 | 0 |
| 1732233420 | 5.1749802 | -0.01 | -0.21 | 5.1870227 | 5.1968873 | 5.1749802 | 0 |
| 1732147020 | 5.186113 | -0 | -0.03 | 5.1874782 | 5.1909009 | 5.1712817 | 0 |
| 1732060620 | 5.1874171 | 0.03 | 0.49 | 5.1605633 | 5.1885592 | 5.1606116 | 0 |
| 1731974220 | 5.162068 | 0.03 | 0.51 | 5.1336378 | 5.1673295 | 5.1357963 | 0 |
| 1731887820 | 5.1356609 | 0.01 | 0.13 | 5.1288869 | 5.137266 | 5.1288869 | 0 |
| 1731801420 | 5.1288869 | 0 | 0.00 | 5.1288869 | 5.1288869 | 5.1288869 | 0 |
| 1731715020 | 5.1288869 | -0.01 | -0.25 | 5.1411627 | 5.1504775 | 5.1257164 | 0 |
| 1731628620 | 5.1418757 | -0.02 | -0.40 | 5.1630885 | 5.1754616 | 5.1375279 | 0 |
| 1731542220 | 5.1624636 | -0.02 | -0.45 | 5.1856631 | 5.177805 | 5.1534171 | 0 |
| 1731455820 | 5.1855888 | 0.01 | 0.11 | 5.1801201 | 5.1920763 | 5.1803243 | 0 |
| 1731369420 | 5.1797956 | 0.02 | 0.34 | 5.1611418 | 5.1849242 | 5.1610562 | 0 |
| 1731283020 | 5.1620139 | 0 | 0.03 | 5.1606225 | 5.1671224 | 5.158583 | 0 |
| 1731196620 | 5.1606225 | 0 | 0.00 | 5.1606225 | 5.1606225 | 5.1606225 | 0 |
| 1731110220 | 5.1606225 | 0.01 | 0.19 | 5.1504466 | 5.1666024 | 5.1480206 | 0 |
| 1731023820 | 5.1510038 | 0 | 0.07 | 5.1460587 | 5.176661 | 5.1455161 | 0 |
| 1730937420 | 5.1473873 | 0.01 | 0.18 | 5.1344103 | 5.1625106 | 5.1376495 | 0 |
| 1730851020 | 5.138028 | 0.03 | 0.62 | 5.1056928 | 5.139978 | 5.1105026 | 0 |
| 1730764620 | 5.1061686 | -0.01 | -0.22 | 5.1168638 | 5.1165572 | 5.0956059 | 0 |
| 1730678220 | 5.1176174 | 0.02 | 0.36 | 5.0994809 | 5.1180218 | 5.0994809 | 0 |
| 1730591820 | 5.0994809 | 0 | 0.00 | 5.0994809 | 5.0994809 | 5.0994809 | 0 |
| 1730505420 | 5.0994809 | -0.01 | -0.20 | 5.1092411 | 5.1205659 | 5.0794794 | 0 |
| 1730419020 | 5.1097331 | -0.01 | -0.13 | 5.1164278 | 5.1218537 | 5.1044818 | 0 |
| 1730332620 | 5.1161519 | -0.01 | -0.19 | 5.1245917 | 5.1288847 | 5.1111924 | 0 |
| 1730246220 | 5.1258441 | -0.01 | -0.12 | 5.1322846 | 5.1448753 | 5.1209154 | 0 |
| 1730159820 | 5.1319245 | 0.01 | 0.14 | 5.1249185 | 5.1344306 | 5.1236882 | 0 |
| 1730073420 | 5.1244944 | -0 | -0.03 | 5.1258592 | 5.1289974 | 5.1238676 | 0 |
| 1729986960 | 5.1258592 | 0 | 0.00 | 5.1258592 | 5.1258592 | 5.1258592 | 0 |
| 1729900620 | 5.1258592 | -0.01 | -0.25 | 5.1390748 | 5.1484089 | 5.1232058 | 0 |
| 1729814220 | 5.1389079 | -0.01 | -0.20 | 5.1496746 | 5.1511445 | 5.1336501 | 0 |
| 1729727820 | 5.1492467 | -0.01 | -0.11 | 5.15456 | 5.1608981 | 5.1398211 | 0 |
| 1729641420 | 5.1549517 | 0.01 | 0.18 | 5.1462753 | 5.1558032 | 5.1463264 | 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
