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 | -0.032875 | -0.743216496309 | 4.423341 | 4.4981152 | 4.3660331 | 0 | 0 | FX |
| 4 | 0.0133361 | 0.304676815737 | 4.3771299 | 4.4981152 | 4.2913183 | 0 | 0 | FX |
| 12 | 0.0107974 | 0.246534635063 | 4.3796686 | 4.4981152 | 4.2130178 | 0 | 0 | FX |
| 26 | -0.1354658 | -2.99310298931 | 4.5259318 | 4.6763934 | 4.2130178 | 0 | 0 | FX |
| 52 | 0.2789066 | 6.78347490249 | 4.1115594 | 4.6763934 | 3.9134862 | 0 | 0 | FX |
| 156 | -0.3886548 | -8.13234936434 | 4.7791208 | 6.2176174 | 3.9134862 | 0 | 0 | FX |
| 260 | -0.4291108 | -8.90349542723 | 4.8195768 | 6.2176174 | 3.9134862 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 4.4113871 | -0.09 | -1.93 | 4.4445251 | 4.4445251 | 4.4113871 | 0 |
| 1741823820 | 4.4981152 | 0.11 | 2.58 | 4.4569795 | 4.4981152 | 4.4569795 | 0 |
| 1741737420 | 4.385006 | -0.02 | -0.49 | 4.4404242 | 4.4404242 | 4.385006 | 0 |
| 1741651020 | 4.4066563 | -0.01 | -0.27 | 4.427442 | 4.427442 | 4.4066563 | 0 |
| 1741564620 | 4.4185871 | 0 | 0.00 | 4.4185871 | 4.4185871 | 4.4185871 | 0 |
| 1741478220 | 4.4185871 | 0 | 0.00 | 4.4185871 | 4.4185871 | 4.4185871 | 0 |
| 1741391820 | 4.4185871 | -0 | -0.11 | 4.423341 | 4.423341 | 4.4185871 | 0 |
| 1741305420 | 4.423341 | 0.09 | 2.03 | 4.4450389 | 4.4450389 | 4.423341 | 0 |
| 1741219020 | 4.3354416 | 0.02 | 0.41 | 4.3260873 | 4.3354416 | 4.3260873 | 0 |
| 1741132620 | 4.3175981 | 0.03 | 0.61 | 4.3182883 | 4.3182883 | 4.3175981 | 0 |
| 1741046220 | 4.2913183 | -0.05 | -1.10 | 4.3390037 | 4.3390037 | 4.2913183 | 0 |
| 1740959820 | 4.3390037 | -0 | -0.07 | 4.3390037 | 4.3419326 | 4.3390037 | 0 |
| 1740873420 | 4.3419326 | 0 | 0.00 | 4.3419326 | 4.3419326 | 4.3419326 | 0 |
| 1740787020 | 4.3419326 | -0.05 | -1.08 | 4.3572504 | 4.3572504 | 4.3419326 | 0 |
| 1740700620 | 4.3893799 | 0.02 | 0.47 | 4.379878 | 4.3893799 | 4.379878 | 0 |
| 1740614220 | 4.3687531 | 0.05 | 1.19 | 4.3603727 | 4.3687531 | 4.3603727 | 0 |
| 1740527820 | 4.3174725 | -0 | -0.08 | 4.3305014 | 4.3305014 | 4.3174725 | 0 |
| 1740441420 | 4.3210856 | 0 | 0.01 | 4.3204731 | 4.3210856 | 4.3204731 | 0 |
| 1740355020 | 4.3204731 | 0 | 0.00 | 4.3204731 | 4.3204731 | 4.3204731 | 0 |
| 1740268620 | 4.3204731 | -0.01 | -0.32 | 4.3204731 | 4.3344431 | 4.3204731 | 0 |
| 1740182220 | 4.3344431 | 0.02 | 0.43 | 4.3355404 | 4.3355404 | 4.3344431 | 0 |
| 1740095820 | 4.3157952 | -0.04 | -0.97 | 4.2990759 | 4.3157952 | 4.2990759 | 0 |
| 1740009420 | 4.3578803 | -0.01 | -0.25 | 4.3653231 | 4.3653231 | 4.3578803 | 0 |
| 1739923020 | 4.3686573 | -0.01 | -0.16 | 4.3687014 | 4.3687014 | 4.3686573 | 0 |
| 1739836620 | 4.3757741 | -0.01 | -0.11 | 4.3807767 | 4.3807767 | 4.3757741 | 0 |
| 1739750220 | 4.3807767 | 0 | 0.00 | 4.3807767 | 4.3807767 | 4.3807767 | 0 |
| 1739663820 | 4.3807767 | 0 | 0.00 | 4.3807767 | 4.3807767 | 4.3807767 | 0 |
| 1739577420 | 4.3807767 | 0.04 | 1.02 | 4.3771299 | 4.3849241 | 4.3771299 | 0 |
| 1739491020 | 4.3363364 | 0.05 | 1.07 | 4.3133788 | 4.3363364 | 4.3133788 | 0 |
| 1739404620 | 4.2904786 | 0.02 | 0.45 | 4.2881954 | 4.2904786 | 4.2881954 | 0 |
| 1739318220 | 4.2713306 | -0.04 | -0.99 | 4.2754517 | 4.2754517 | 4.2713306 | 0 |
| 1739231820 | 4.3139366 | -0.04 | -0.95 | 4.3216678 | 4.3216678 | 4.3139366 | 0 |
| 1739145420 | 4.3554907 | 0 | 0.00 | 4.3554907 | 4.3554907 | 4.3554907 | 0 |
| 1739059020 | 4.3554907 | 0 | 0.00 | 4.3554907 | 4.3554907 | 4.3554907 | 0 |
| 1738972620 | 4.3554907 | 0.05 | 1.24 | 4.3021694 | 4.3554907 | 4.3021694 | 0 |
| 1738886220 | 4.3021694 | 0.04 | 0.97 | 4.3014919 | 4.3077375 | 4.3014919 | 0 |
| 1738799820 | 4.2606851 | 0.02 | 0.39 | 4.2211145 | 4.2606851 | 4.2211145 | 0 |
| 1738713420 | 4.2440334 | -0.01 | -0.34 | 4.2584875 | 4.2584875 | 4.2440334 | 0 |
| 1738627020 | 4.2584875 | 0.05 | 1.08 | 4.2130178 | 4.2584875 | 4.2130178 | 0 |
| 1738540620 | 4.2130178 | -0.02 | -0.56 | 4.2130178 | 4.2130178 | 4.2130178 | 0 |
| 1738454220 | 4.2368704 | 0 | 0.00 | 4.2368704 | 4.2368704 | 4.2368704 | 0 |
| 1738367820 | 4.2368704 | -0.03 | -0.61 | 4.2133885 | 4.2368704 | 4.2133885 | 0 |
| 1738281420 | 4.2628709 | 0.01 | 0.32 | 4.2603854 | 4.2628709 | 4.2603854 | 0 |
| 1738195020 | 4.2492122 | -0 | -0.08 | 4.2364911 | 4.2492122 | 4.2364911 | 0 |
| 1738108620 | 4.2524742 | -0.03 | -0.59 | 4.2332387 | 4.2524742 | 4.2332387 | 0 |
| 1738022220 | 4.2776926 | -0.03 | -0.78 | 4.3098656 | 4.3098656 | 4.2776926 | 0 |
| 1737935820 | 4.3115173 | 0 | 0.00 | 4.3115173 | 4.3115173 | 4.3115173 | 0 |
| 1737849420 | 4.3115173 | 0 | 0.00 | 4.3115173 | 4.3115173 | 4.3115173 | 0 |
| 1737763020 | 4.3115173 | -0.05 | -1.13 | 4.3053256 | 4.3115173 | 4.3053256 | 0 |
| 1737676620 | 4.3610121 | 0.08 | 1.92 | 4.306604 | 4.3610121 | 4.306604 | 0 |
| 1737590220 | 4.2787249 | -0.02 | -0.57 | 4.2871464 | 4.2871464 | 4.2787249 | 0 |
| 1737503820 | 4.3033692 | -0.01 | -0.13 | 4.3131836 | 4.3131836 | 4.3033692 | 0 |
| 1737417420 | 4.3090465 | 0.02 | 0.50 | 4.2874685 | 4.3090465 | 4.2874686 | 0 |
| 1737331020 | 4.2874685 | 0 | 0.00 | 4.2874685 | 4.2874686 | 4.2874685 | 0 |
| 1737244620 | 4.2874685 | 0.05 | 1.12 | 4.2874685 | 4.2874685 | 4.2401778 | 0 |
| 1737158220 | 4.2401778 | -0.02 | -0.44 | 4.2667733 | 4.2667733 | 4.2401778 | 0 |
| 1737071820 | 4.2588742 | -0.02 | -0.44 | 4.2845509 | 4.2845509 | 4.2588742 | 0 |
| 1736985420 | 4.2775733 | -0.02 | -0.51 | 4.2835938 | 4.2835938 | 4.2775733 | 0 |
| 1736899020 | 4.2995096 | -0.01 | -0.28 | 4.2823011 | 4.2995096 | 4.2823011 | 0 |
| 1736812620 | 4.3115889 | -0 | -0.02 | 4.3125895 | 4.3125896 | 4.3115889 | 0 |
| 1736726220 | 4.3125896 | 0 | 0.00 | 4.3125896 | 4.3125896 | 4.3125896 | 0 |
| 1736639820 | 4.3125895 | 0.01 | 0.12 | 4.3125895 | 4.3125895 | 4.3073686 | 0 |
| 1736553420 | 4.3073686 | -0.03 | -0.61 | 4.3339812 | 4.3339812 | 4.3073686 | 0 |
| 1736467020 | 4.3339812 | -0.02 | -0.44 | 4.2992637 | 4.3459466 | 4.2992637 | 0 |
| 1736380620 | 4.3531548 | 0.04 | 1.02 | 4.3058664 | 4.3531548 | 4.3058664 | 0 |
| 1736294220 | 4.309103 | 0.01 | 0.22 | 4.3203733 | 4.3203733 | 4.309103 | 0 |
| 1736207820 | 4.2998541 | -0.06 | -1.27 | 4.3550186 | 4.3550186 | 4.2998541 | 0 |
| 1736121420 | 4.3550186 | 0 | 0.00 | 4.3550186 | 4.3550186 | 4.3550186 | 0 |
| 1736035020 | 4.3550186 | -0.04 | -0.96 | 4.3550186 | 4.39726 | 4.3550186 | 0 |
| 1735948620 | 4.39726 | -0.05 | -1.15 | 4.4134744 | 4.4134744 | 4.39726 | 0 |
| 1735862220 | 4.4484011 | -0 | -0.02 | 4.4484011 | 4.4493767 | 4.4484011 | 0 |
| 1735775820 | 4.4493767 | 0.03 | 0.75 | 4.4493767 | 4.4493767 | 4.4493767 | 0 |
| 1735689420 | 4.4160641 | 0 | 0.00 | 4.4160641 | 4.4160641 | 4.4160641 | 0 |
| 1735603020 | 4.4160641 | -0.02 | -0.37 | 4.4325427 | 4.4325427 | 4.4160641 | 0 |
| 1735516620 | 4.4325427 | 0 | 0.00 | 4.4325427 | 4.4325427 | 4.4325427 | 0 |
| 1735430220 | 4.4325427 | -0.01 | -0.18 | 4.4325427 | 4.4406616 | 4.4325427 | 0 |
| 1735343760 | 4.4406616 | -0.03 | -0.60 | 4.4406616 | 4.4676551 | 4.4406616 | 0 |
| 1735257420 | 4.4676551 | 0 | 0.00 | 4.4676551 | 4.4676551 | 4.4676551 | 0 |
| 1735171020 | 4.4676551 | 0.03 | 0.74 | 4.4676551 | 4.4676551 | 4.4676551 | 0 |
| 1735084620 | 4.4346903 | 0.02 | 0.48 | 4.4247922 | 4.4346903 | 4.4247922 | 0 |
| 1734998220 | 4.4133433 | -0 | -0.01 | 4.4139001 | 4.4139001 | 4.4133433 | 0 |
| 1734911820 | 4.4139001 | 0 | 0.00 | 4.4139001 | 4.4139001 | 4.4139001 | 0 |
| 1734825420 | 4.4139001 | -0 | -0.03 | 4.4139001 | 4.4151616 | 4.4139001 | 0 |
| 1734739020 | 4.4151616 | 0.02 | 0.55 | 4.3796685 | 4.4151616 | 4.3796685 | 0 |
| 1734652620 | 4.3912194 | 0 | 0.03 | 4.4128866 | 4.4128866 | 4.3912194 | 0 |
| 1734566220 | 4.3897678 | 0.04 | 0.94 | 4.3488293 | 4.3897678 | 4.3488293 | 0 |
| 1734479820 | 4.3488293 | -0.04 | -0.90 | 4.3589882 | 4.3589882 | 4.3403963 | 0 |
| 1734393420 | 4.3885338 | -0.05 | -1.06 | 4.4355414 | 4.4355414 | 4.3885338 | 0 |
| 1734307020 | 4.4355414 | -0 | -0.08 | 4.4355414 | 4.4355414 | 4.4355414 | 0 |
| 1734220620 | 4.4391404 | 0 | 0.00 | 4.4391404 | 4.4391404 | 4.4391404 | 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
