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 | -0.0212644 | -0.470518261779 | 4.519357 | 4.5423051 | 4.4449106 | 0 | 0 | FX |
| 4 | -0.0948685 | -2.06551934437 | 4.5929611 | 4.6630379 | 4.4202554 | 0 | 0 | FX |
| 12 | -0.0373611 | -0.823756617778 | 4.5354537 | 4.6763934 | 4.4183775 | 0 | 0 | FX |
| 26 | 0.2445871 | 5.75024764867 | 4.2535055 | 4.6763934 | 4.2025443 | 0 | 0 | FX |
| 52 | -0.1738378 | -3.72089875311 | 4.6719304 | 4.6913555 | 3.9134862 | 0 | 0 | FX |
| 156 | -0.2781746 | -5.82410046071 | 4.7762672 | 6.2176174 | 3.9134862 | 0 | 0 | FX |
| 260 | 0.1514148 | 3.48346040279 | 4.3466778 | 6.2176174 | 3.9134862 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.5163422 | 0.07 | 1.61 | 4.4972905 | 4.5163422 | 4.4972905 | 0 |
| 1732579020 | 4.4449106 | -0.09 | -1.95 | 4.4896871 | 4.4896871 | 4.4449106 | 0 |
| 1732492620 | 4.5332697 | 0 | 0.00 | 4.5332697 | 4.5332697 | 4.5332697 | 0 |
| 1732406220 | 4.5332697 | 0 | 0.00 | 4.5332697 | 4.5332697 | 4.5332697 | 0 |
| 1732319820 | 4.5332697 | -0.01 | -0.20 | 4.5176543 | 4.5332697 | 4.5176543 | 0 |
| 1732233420 | 4.5423051 | 0.02 | 0.37 | 4.5190046 | 4.5423051 | 4.5190046 | 0 |
| 1732147020 | 4.5254276 | -0.01 | -0.30 | 4.519357 | 4.5254276 | 4.519357 | 0 |
| 1732060620 | 4.5389891 | 0.01 | 0.32 | 4.5243439 | 4.5389891 | 4.5243439 | 0 |
| 1731974220 | 4.5243439 | -0.09 | -1.94 | 4.6140182 | 4.6140182 | 4.5243439 | 0 |
| 1731887820 | 4.6140182 | 0 | 0.00 | 4.6140182 | 4.6140182 | 4.6140182 | 0 |
| 1731801420 | 4.6140182 | 0.03 | 0.60 | 4.6140182 | 4.6140182 | 4.6140182 | 0 |
| 1731715020 | 4.586302 | -0.02 | -0.54 | 4.588846 | 4.588846 | 4.586302 | 0 |
| 1731628620 | 4.6110314 | 0.17 | 3.93 | 4.5411152 | 4.6110314 | 4.5411152 | 0 |
| 1731542220 | 4.4365664 | -0 | -0.04 | 4.4202554 | 4.4365664 | 4.4202554 | 0 |
| 1731455820 | 4.4383959 | -0.01 | -0.29 | 4.4584488 | 4.4584488 | 4.4383959 | 0 |
| 1731369420 | 4.4513516 | -0.06 | -1.41 | 4.514842 | 4.514842 | 4.4513516 | 0 |
| 1731283020 | 4.514842 | -0.11 | -2.28 | 4.514842 | 4.514842 | 4.514842 | 0 |
| 1731196620 | 4.6202886 | 0 | 0.00 | 4.6202886 | 4.6202886 | 4.6202886 | 0 |
| 1731110220 | 4.6202886 | 0.03 | 0.60 | 4.6181768 | 4.6202886 | 4.6181768 | 0 |
| 1731023820 | 4.592605 | -0.04 | -0.82 | 4.5260973 | 4.592605 | 4.5260973 | 0 |
| 1730937420 | 4.6305442 | -0.03 | -0.70 | 4.6305442 | 4.6630379 | 4.6305442 | 0 |
| 1730851020 | 4.6630379 | 0.05 | 1.15 | 4.6630379 | 4.6630379 | 4.6100428 | 0 |
| 1730764620 | 4.6100428 | 0.01 | 0.17 | 4.6021869 | 4.6100428 | 4.6021869 | 0 |
| 1730678220 | 4.6021869 | 0 | 0.00 | 4.6021869 | 4.6021869 | 4.6021869 | 0 |
| 1730591820 | 4.6021869 | 0.01 | 0.12 | 4.6021869 | 4.6021869 | 4.5965396 | 0 |
| 1730505420 | 4.5965396 | 0.05 | 1.02 | 4.5933734 | 4.5965396 | 4.5933734 | 0 |
| 1730419020 | 4.5503303 | 0.03 | 0.71 | 4.5890525 | 4.5890525 | 4.5503303 | 0 |
| 1730332620 | 4.518247 | -0.08 | -1.73 | 4.5929611 | 4.5929611 | 4.518247 | 0 |
| 1730246220 | 4.5977661 | 0.02 | 0.44 | 4.5868791 | 4.5977661 | 4.5868791 | 0 |
| 1730159820 | 4.5774875 | 0.01 | 0.24 | 4.5774875 | 4.5774875 | 4.5666741 | 0 |
| 1730073420 | 4.5666741 | 0 | 0.00 | 4.5666741 | 4.5666741 | 4.5666741 | 0 |
| 1729986960 | 4.5666741 | 0 | 0.00 | 4.5666741 | 4.5666741 | 4.5666741 | 0 |
| 1729900620 | 4.5666741 | 0.06 | 1.35 | 4.57158 | 4.57158 | 4.5551577 | 0 |
| 1729814220 | 4.5057581 | -0.03 | -0.64 | 4.5029788 | 4.5057581 | 4.5029788 | 0 |
| 1729727820 | 4.534597 | 0.04 | 0.88 | 4.4928958 | 4.534597 | 4.4928958 | 0 |
| 1729641420 | 4.4950295 | 0.03 | 0.62 | 4.4919793 | 4.4950295 | 4.4919793 | 0 |
| 1729555020 | 4.4674579 | -0.02 | -0.54 | 4.4918426 | 4.4918426 | 4.4674579 | 0 |
| 1729468620 | 4.4918426 | 0 | 0.00 | 4.4918426 | 4.4918426 | 4.4918426 | 0 |
| 1729382220 | 4.4918426 | -0.02 | -0.51 | 4.4918426 | 4.5148412 | 4.4918426 | 0 |
| 1729295820 | 4.5148412 | -0.03 | -0.57 | 4.5496971 | 4.5496971 | 4.5148412 | 0 |
| 1729209420 | 4.5406623 | 0.07 | 1.46 | 4.5082046 | 4.5406623 | 4.5082046 | 0 |
| 1729123020 | 4.4752489 | -0.07 | -1.44 | 4.5300731 | 4.5300731 | 4.4752489 | 0 |
| 1729036620 | 4.5407323 | -0.01 | -0.18 | 4.5544901 | 4.5544901 | 4.5407323 | 0 |
| 1728950220 | 4.5491443 | 0.04 | 0.82 | 4.5122848 | 4.5491443 | 4.5122848 | 0 |
| 1728863820 | 4.5122848 | -0.04 | -0.81 | 4.5122848 | 4.5122848 | 4.5122848 | 0 |
| 1728777420 | 4.5491073 | 0 | 0.00 | 4.5491073 | 4.5491073 | 4.5491073 | 0 |
| 1728691020 | 4.5491073 | 0.01 | 0.22 | 4.5368097 | 4.5491073 | 4.5368097 | 0 |
| 1728604620 | 4.539062 | 0.01 | 0.26 | 4.5320484 | 4.539062 | 4.5320484 | 0 |
| 1728518220 | 4.5274529 | 0.05 | 1.07 | 4.557897 | 4.557897 | 4.5274529 | 0 |
| 1728431820 | 4.4794449 | -0.08 | -1.75 | 4.4906305 | 4.4906305 | 4.4794449 | 0 |
| 1728345420 | 4.5593117 | 0.01 | 0.24 | 4.5485372 | 4.5593117 | 4.5485372 | 0 |
| 1728259020 | 4.5485372 | 0 | 0.00 | 4.5485372 | 4.5485372 | 4.5485372 | 0 |
| 1728172620 | 4.5485372 | 0 | 0.00 | 4.5485372 | 4.5485372 | 4.5485372 | 0 |
| 1728086220 | 4.5485372 | -0.04 | -0.89 | 4.5895027 | 4.5895027 | 4.5485372 | 0 |
| 1727999820 | 4.5895027 | -0.05 | -1.13 | 4.6625024 | 4.6625024 | 4.5895027 | 0 |
| 1727913420 | 4.6417531 | -0.03 | -0.74 | 4.676092 | 4.676092 | 4.6417531 | 0 |
| 1727827020 | 4.6763934 | 0.07 | 1.48 | 4.62011 | 4.6763934 | 4.62011 | 0 |
| 1727740620 | 4.6079973 | -0.05 | -0.97 | 4.6129905 | 4.6129905 | 4.6079973 | 0 |
| 1727654220 | 4.6530455 | 0 | 0.00 | 4.6530455 | 4.6530455 | 4.6530455 | 0 |
| 1727567760 | 4.6530455 | 0 | 0.00 | 4.6530455 | 4.6530455 | 4.6530455 | 0 |
| 1727481360 | 4.6530455 | 0.09 | 1.94 | 4.5962956 | 4.6530455 | 4.5962956 | 0 |
| 1727395020 | 4.5642889 | 0 | 0.01 | 4.56402 | 4.5642889 | 4.56402 | 0 |
| 1727308620 | 4.56402 | 0.07 | 1.55 | 4.5064287 | 4.56402 | 4.5064287 | 0 |
| 1727222220 | 4.4944461 | 0 | 0.02 | 4.4653818 | 4.4944461 | 4.4653818 | 0 |
| 1727135820 | 4.4936443 | 0.02 | 0.41 | 4.4751455 | 4.4936443 | 4.4751455 | 0 |
| 1727049420 | 4.4751455 | 0 | 0.00 | 4.4751455 | 4.4751455 | 4.4751455 | 0 |
| 1726963020 | 4.4751455 | -0.02 | -0.47 | 4.4751455 | 4.4751455 | 4.4751455 | 0 |
| 1726876620 | 4.496448 | -0.01 | -0.32 | 4.4920739 | 4.496448 | 4.4920739 | 0 |
| 1726790220 | 4.5109482 | -0.04 | -0.96 | 4.5212687 | 4.5212687 | 4.5109482 | 0 |
| 1726703820 | 4.5544707 | -0.04 | -0.80 | 4.5911685 | 4.5911685 | 4.5544707 | 0 |
| 1726617420 | 4.5911685 | 0.06 | 1.34 | 4.516676 | 4.5911685 | 4.516676 | 0 |
| 1726531020 | 4.5302559 | 0 | 0.10 | 4.5259318 | 4.5302559 | 4.5259318 | 0 |
| 1726444620 | 4.5259318 | -0.03 | -0.77 | 4.5259318 | 4.5259318 | 4.5259318 | 0 |
| 1726358220 | 4.5609151 | 0 | 0.00 | 4.5609151 | 4.5609151 | 4.5609151 | 0 |
| 1726271820 | 4.5609151 | 0.02 | 0.51 | 4.5376054 | 4.5609151 | 4.5376054 | 0 |
| 1726185420 | 4.5376054 | 0.07 | 1.60 | 4.5090593 | 4.5591052 | 4.5090593 | 0 |
| 1726099020 | 4.4660551 | 0.04 | 0.99 | 4.4897767 | 4.4897767 | 4.4660551 | 0 |
| 1726012620 | 4.4222917 | -0 | -0.10 | 4.4266207 | 4.4266207 | 4.4222917 | 0 |
| 1725926220 | 4.4266207 | 0.01 | 0.19 | 4.4183775 | 4.4366958 | 4.4183775 | 0 |
| 1725839820 | 4.4183775 | 0 | 0.00 | 4.4183775 | 4.4183775 | 4.4183775 | 0 |
| 1725753420 | 4.4183775 | -0.01 | -0.28 | 4.4183775 | 4.4307044 | 4.4183775 | 0 |
| 1725667020 | 4.4307044 | 0 | 0.04 | 4.4290112 | 4.4307044 | 4.4290112 | 0 |
| 1725580620 | 4.4290112 | -0.08 | -1.76 | 4.5081323 | 4.5081323 | 4.4185039 | 0 |
| 1725494220 | 4.5081323 | -0.06 | -1.34 | 4.5354537 | 4.5354537 | 4.4771405 | 0 |
| 1725407820 | 4.5693173 | 0.05 | 1.11 | 4.5803533 | 4.5803533 | 4.5693173 | 0 |
| 1725321420 | 4.5192911 | 0.02 | 0.47 | 4.5166534 | 4.5192911 | 4.5166534 | 0 |
| 1725235020 | 4.4980586 | 0 | 0.00 | 4.4980586 | 4.4980586 | 4.4980586 | 0 |
| 1725148620 | 4.4980586 | 0 | 0.00 | 4.4980586 | 4.4980586 | 4.4980586 | 0 |
| 1725062220 | 4.4980586 | 0 | 0.06 | 4.4954347 | 4.4980586 | 4.4954347 | 0 |
| 1724975820 | 4.4954347 | 0.05 | 1.17 | 4.443417 | 4.4954347 | 4.4384967 | 0 |
| 1724889420 | 4.443417 | -0.01 | -0.12 | 4.4461857 | 4.4501464 | 4.443417 | 0 |
| 1724803020 | 4.4489541 | -0.01 | -0.14 | 4.4321671 | 4.4489541 | 4.4321671 | 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
