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 | 0.000741499999999 | 0.0163036583298 | 4.548059 | 4.576465 | 4.520745 | 0 | 0 | FX |
| 4 | -0.0266139 | -0.581671902768 | 4.5754144 | 23.280787 | 4.503765 | 0 | 0 | FX |
| 12 | -0.0944037 | -2.03315848138 | 4.6432042 | 23.280787 | 4.503765 | 0 | 0 | FX |
| 26 | 0.1032405 | 2.32232834559 | 4.44556 | 23.280787 | 4.41341 | 0 | 0 | FX |
| 52 | -0.1250945 | -2.67645079746 | 4.673895 | 23.280787 | 4.2810199 | 0 | 0 | FX |
| 156 | 0.2095705 | 4.82967024103 | 4.33923 | 23.280787 | 4.23831 | 0 | 0 | FX |
| 260 | 0.5990101 | 15.1656173958 | 3.9497904 | 23.280787 | 3.927235 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 4.5497519 | 0.01 | 0.14 | 4.54359 | 4.5596637 | 4.520745 | 0 |
| 1737071820 | 4.543615 | 0.01 | 0.17 | 4.53609 | 4.554115 | 4.531095 | 0 |
| 1736985420 | 4.535935 | 0 | 0.03 | 4.5347099 | 4.545715 | 4.5247118 | 0 |
| 1736899020 | 4.534524 | -0.01 | -0.18 | 4.54338 | 4.55961 | 4.5317464 | 0 |
| 1736812620 | 4.542875 | 0 | 0.02 | 4.542275 | 4.576465 | 4.53867 | 0 |
| 1736726220 | 4.54215 | -0.01 | -0.13 | 4.548059 | 4.5500299 | 4.534956 | 0 |
| 1736639820 | 4.548059 | 0 | 0.08 | 4.548059 | 4.548059 | 4.5444214 | 0 |
| 1736553420 | 4.5444214 | 0.01 | 0.15 | 4.53848 | 4.5624101 | 4.526185 | 0 |
| 1736467020 | 4.53759 | -0.01 | -0.26 | 4.549805 | 4.56204 | 4.5315109 | 0 |
| 1736380620 | 4.54923 | 0.02 | 0.45 | 4.529065 | 4.5613149 | 4.5268616 | 0 |
| 1736294220 | 4.52881 | 0 | 0.08 | 4.52536 | 4.53401 | 4.5037649 | 0 |
| 1736207820 | 4.5251901 | -0.03 | -0.70 | 4.556875 | 4.5544163 | 4.51758 | 0 |
| 1736121420 | 4.557205 | 0.01 | 0.12 | 4.5515258 | 4.56755 | 4.5515258 | 0 |
| 1736035020 | 4.5515258 | -0.01 | -0.12 | 4.5515258 | 4.5617293 | 4.5515258 | 0 |
| 1735948620 | 4.5568193 | -0.01 | -0.17 | 4.56405 | 4.57045 | 4.5506736 | 0 |
| 1735862220 | 4.56443 | 0.01 | 0.29 | 4.551595 | 4.5817 | 4.550785 | 0 |
| 1735775820 | 4.5512499 | 0 | 0.03 | 4.5529833 | 4.57045 | 4.5510773 | 0 |
| 1735689420 | 4.55005 | 0 | 0.00 | 4.55005 | 4.55005 | 4.55005 | 0 |
| 1735603020 | 4.55005 | 0.01 | 0.20 | 4.5403871 | 4.5527727 | 4.5168052 | 0 |
| 1735516620 | 4.540855 | 0 | 0.08 | 4.5371501 | 4.548305 | 4.5371501 | 0 |
| 1735430220 | 4.5371501 | -0 | -0.04 | 4.5371501 | 4.5410088 | 4.5371501 | 0 |
| 1735343760 | 4.5388729 | -0.01 | -0.29 | 4.55213 | 4.5621539 | 4.53706 | 0 |
| 1735257420 | 4.55229 | -0.01 | -0.13 | 4.55988 | 23.280787 | 4.542835 | 0 |
| 1735171020 | 4.55835 | 0.02 | 0.42 | 4.5394841 | 4.5782051 | 4.5178902 | 0 |
| 1735084620 | 4.5394841 | -0.02 | -0.52 | 4.56333 | 4.5733499 | 4.5385802 | 0 |
| 1734998220 | 4.5630499 | -0.01 | -0.24 | 4.57373 | 4.58794 | 4.55656 | 0 |
| 1734911820 | 4.573835 | -0 | -0.08 | 4.5773792 | 4.58315 | 4.57161 | 0 |
| 1734825420 | 4.5773792 | 0 | 0.00 | 4.5754144 | 4.5773792 | 4.5748679 | 0 |
| 1734739020 | 4.5772533 | 0.01 | 0.20 | 4.568575 | 4.591505 | 4.56044 | 0 |
| 1734652620 | 4.56823 | -0 | -0.09 | 4.572045 | 4.575195 | 4.5508701 | 0 |
| 1734566220 | 4.572195 | 0.01 | 0.31 | 4.558675 | 4.594745 | 4.53457 | 0 |
| 1734479820 | 4.558255 | 0.03 | 0.68 | 4.52731 | 4.5637268 | 4.52281 | 0 |
| 1734393420 | 4.5272572 | -0.02 | -0.45 | 4.54927 | 4.558135 | 4.5252245 | 0 |
| 1734307020 | 4.5477063 | 0 | 0.00 | 4.5477063 | 4.5477063 | 4.5477063 | 0 |
| 1734220620 | 4.5477063 | 0 | 0.00 | 4.5477063 | 4.5477063 | 4.5477063 | 0 |
| 1734134220 | 4.5477063 | -0.03 | -0.63 | 4.575975 | 4.5838376 | 4.542355 | 0 |
| 1734047820 | 4.57635 | -0.03 | -0.57 | 4.60275 | 4.60349 | 4.56887 | 0 |
| 1733961420 | 4.60249 | 0.02 | 0.47 | 4.580395 | 4.604925 | 4.576966 | 0 |
| 1733875020 | 4.580885 | -0.01 | -0.22 | 4.59124 | 4.61175 | 4.5732 | 0 |
| 1733788620 | 4.59091 | -0.01 | -0.13 | 4.59772 | 4.6078431 | 4.57739 | 0 |
| 1733702220 | 4.5968 | 0 | 0.04 | 4.5950803 | 4.6050975 | 4.5946631 | 0 |
| 1733615820 | 4.5950803 | 0 | 0.02 | 4.5950803 | 4.5970599 | 4.5942192 | 0 |
| 1733529420 | 4.5942192 | 0.01 | 0.15 | 4.58789 | 4.6061249 | 4.58541 | 0 |
| 1733443020 | 4.58751 | -0.02 | -0.44 | 4.607 | 4.6036 | 4.569195 | 0 |
| 1733356620 | 4.6075549 | -0 | -0.03 | 4.6077 | 4.615525 | 4.596954 | 0 |
| 1733270220 | 4.60875 | 0 | 0.10 | 4.604335 | 4.6242203 | 4.595775 | 0 |
| 1733183820 | 4.603975 | -0.02 | -0.41 | 4.6213 | 4.627485 | 4.5994689 | 0 |
| 1733097420 | 4.623155 | 0.01 | 0.16 | 4.6159292 | 4.62615 | 4.6109982 | 0 |
| 1733011020 | 4.6159292 | 0 | 0.07 | 4.6119714 | 4.6159292 | 4.6119259 | 0 |
| 1732924620 | 4.6129258 | -0.01 | -0.17 | 4.621945 | 4.629925 | 4.6063435 | 0 |
| 1732838220 | 4.620925 | 0 | 0.06 | 4.61844 | 4.6317678 | 4.6142543 | 0 |
| 1732751820 | 4.61811 | -0.01 | -0.30 | 4.6329399 | 4.64625 | 4.6149761 | 0 |
| 1732665420 | 4.632 | -0.02 | -0.38 | 4.645975 | 4.65721 | 4.61674 | 0 |
| 1732579020 | 4.64954 | -0 | -0.07 | 4.650715 | 4.65615 | 4.6268459 | 0 |
| 1732492620 | 4.6528187 | 0 | 0.00 | 4.6528187 | 4.6528187 | 4.6528187 | 0 |
| 1732406220 | 4.6528187 | 0 | 0.00 | 4.6528187 | 4.6528187 | 4.6528187 | 0 |
| 1732319820 | 4.6528187 | -0.03 | -0.55 | 4.678915 | 4.72042 | 4.651025 | 0 |
| 1732233420 | 4.6785 | 0.03 | 0.55 | 4.65289 | 4.686865 | 4.6517799 | 0 |
| 1732147020 | 4.6531 | 0.02 | 0.46 | 4.630935 | 4.665185 | 4.621605 | 0 |
| 1732060620 | 4.63177 | 0.02 | 0.44 | 4.612025 | 4.65966 | 4.6113603 | 0 |
| 1731974220 | 4.61156 | -0.01 | -0.18 | 4.620205 | 4.63873 | 4.600395 | 0 |
| 1731887820 | 4.61967 | 0.01 | 0.14 | 4.6133803 | 4.6437099 | 4.611098 | 0 |
| 1731801420 | 4.6133803 | 0 | 0.01 | 4.6133803 | 4.6168314 | 4.6133803 | 0 |
| 1731715020 | 4.6129173 | 0 | 0.04 | 4.610255 | 4.6243 | 4.5961233 | 0 |
| 1731628620 | 4.611225 | -0.03 | -0.60 | 4.639005 | 4.644885 | 4.605565 | 0 |
| 1731542220 | 4.639095 | -0.01 | -0.17 | 4.6471 | 4.6533749 | 4.622625 | 0 |
| 1731455820 | 4.64719 | -0 | -0.00 | 4.646395 | 4.661505 | 4.641455 | 0 |
| 1731369420 | 4.64726 | 0.04 | 0.81 | 4.6099949 | 4.6588556 | 4.6047859 | 0 |
| 1731283020 | 4.610015 | 0 | 0.03 | 4.6099419 | 4.612135 | 4.6025783 | 0 |
| 1731196620 | 4.6084889 | 0 | 0.00 | 4.6084889 | 4.6084889 | 4.6084889 | 0 |
| 1731110220 | 4.6084889 | 0.03 | 0.68 | 4.5778549 | 4.620625 | 4.5805 | 0 |
| 1731023820 | 4.577405 | -0.05 | -1.15 | 4.630515 | 4.6282 | 4.57148 | 0 |
| 1730937420 | 4.63064 | 0.01 | 0.26 | 4.619585 | 4.67602 | 4.62149 | 0 |
| 1730851020 | 4.6186299 | -0.02 | -0.38 | 4.636395 | 4.6513559 | 4.60988 | 0 |
| 1730764620 | 4.636115 | 0.02 | 0.40 | 4.618405 | 4.6380912 | 4.6068214 | 0 |
| 1730678220 | 4.617535 | -0.01 | -0.29 | 4.6311894 | 4.6313696 | 4.60585 | 0 |
| 1730591820 | 4.6311894 | -0 | -0.00 | 4.6311894 | 4.6313696 | 4.6311894 | 0 |
| 1730505420 | 4.6313696 | -0 | -0.00 | 4.6318849 | 4.635199 | 4.611295 | 0 |
| 1730419020 | 4.631445 | 0 | 0.08 | 4.628075 | 4.6398 | 4.619585 | 0 |
| 1730332620 | 4.62782 | 0 | 0.07 | 4.624865 | 4.63295 | 4.602695 | 0 |
| 1730246220 | 4.624795 | -0.02 | -0.51 | 4.64913 | 4.652777 | 4.6149912 | 0 |
| 1730159820 | 4.648605 | 0.01 | 0.31 | 4.63408 | 4.6515456 | 4.63372 | 0 |
| 1730073420 | 4.63436 | -0.01 | -0.19 | 4.6432041 | 4.6433543 | 4.63235 | 0 |
| 1729986960 | 4.6432041 | -0 | -0.00 | 4.6432041 | 4.6433543 | 4.6432041 | 0 |
| 1729900620 | 4.6433543 | 0.01 | 0.16 | 4.63572 | 4.650955 | 4.6292165 | 0 |
| 1729814220 | 4.635905 | -0.02 | -0.33 | 4.651275 | 4.65441 | 4.6313003 | 0 |
| 1729727820 | 4.651125 | 0.02 | 0.54 | 4.62644 | 4.657605 | 4.6113208 | 0 |
| 1729641420 | 4.626185 | 0.01 | 0.25 | 4.614815 | 4.631115 | 4.597635 | 0 |
| 1729555020 | 4.614785 | 0.04 | 0.77 | 4.579245 | 4.6160831 | 4.5808512 | 0 |
| 1729468620 | 4.579745 | -0 | -0.10 | 4.5844549 | 4.60085 | 4.5737363 | 0 |
| 1729382220 | 4.5844549 | 0 | 0.00 | 4.5844549 | 4.5844549 | 4.5831565 | 0 |
| 1729295820 | 4.5844549 | -0.01 | -0.21 | 4.594055 | 4.5932999 | 4.5760909 | 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
