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 | -0.003 | -0.0613559668678 | 4.8895 | 4.9175 | 4.8865 | 0 | 0 | FX |
| 4 | 0.0605 | 1.25362619146 | 4.826 | 4.919 | 4.6945 | 0 | 0 | FX |
| 12 | 0.814 | 19.9877225292 | 4.0725 | 5.3915 | 4.0565 | 0 | 0 | FX |
| 26 | 0.4145 | 9.26878354204 | 4.472 | 5.3915 | 3.983 | 0 | 0 | FX |
| 52 | -0.423 | -7.96685186929 | 5.3095 | 5.3915 | 3.983 | 0 | 0 | FX |
| 156 | 1.505 | 44.5068756469 | 3.3815 | 5.522 | 0.003996 | 0 | 0 | FX |
| 260 | 3.8325 | 363.614800759 | 1.054 | 5.522 | 0.003996 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 4.8865 | -0 | -0.08 | 4.8865 | 4.8905 | 4.8865 | 0 |
| 1732147020 | 4.8905 | -0.03 | -0.55 | 4.8905 | 4.9175 | 4.8905 | 0 |
| 1732060620 | 4.9175 | 0.02 | 0.39 | 4.9175 | 4.9175 | 4.8985 | 0 |
| 1731974220 | 4.8985 | 0.01 | 0.18 | 4.8985 | 4.8985 | 4.8895 | 0 |
| 1731887820 | 4.8895 | 0 | 0.00 | 4.8895 | 4.8895 | 4.8895 | 0 |
| 1731801420 | 4.8895 | 0 | 0.00 | 4.8895 | 4.8895 | 4.8895 | 0 |
| 1731715020 | 4.8895 | -0.01 | -0.16 | 4.8895 | 4.8975 | 4.8895 | 0 |
| 1731628620 | 4.8975 | 0.02 | 0.47 | 4.8975 | 4.8975 | 4.8745 | 0 |
| 1731542220 | 4.8745 | -0.01 | -0.27 | 4.8745 | 4.8875 | 4.8745 | 0 |
| 1731455820 | 4.8875 | -0.01 | -0.16 | 4.8875 | 4.8955 | 4.8875 | 0 |
| 1731369420 | 4.8955 | 0.01 | 0.16 | 4.8955 | 4.8955 | 4.8875 | 0 |
| 1731283020 | 4.8875 | 0 | 0.00 | 4.8875 | 4.8875 | 4.8875 | 0 |
| 1731196620 | 4.8875 | 0 | 0.00 | 4.8875 | 4.8875 | 4.8875 | 0 |
| 1731110220 | 4.8875 | 0.02 | 0.39 | 4.8875 | 4.8875 | 4.8685 | 0 |
| 1731023820 | 4.8685 | -0.04 | -0.91 | 4.8685 | 4.913 | 4.8685 | 0 |
| 1730937420 | 4.913 | -0.01 | -0.12 | 4.913 | 4.9189999 | 4.913 | 0 |
| 1730851020 | 4.9189999 | 0.04 | 0.77 | 4.9189999 | 4.9189999 | 4.8815 | 0 |
| 1730764620 | 4.8815 | 0.03 | 0.62 | 4.8815 | 4.8815 | 4.8515 | 0 |
| 1730678220 | 4.8515 | 0 | 0.00 | 4.8515 | 4.8515 | 4.8515 | 0 |
| 1730591820 | 4.8515 | 0 | 0.00 | 4.8515 | 4.8515 | 4.8515 | 0 |
| 1730505420 | 4.8515 | 0.06 | 1.34 | 4.8515 | 4.8515 | 4.7875 | 0 |
| 1730419020 | 4.7875 | 0 | 0.00 | 4.7875 | 4.7875 | 4.7875 | 0 |
| 1730332620 | 4.7875 | 0 | 0.10 | 4.7875 | 4.7875 | 4.7825 | 0 |
| 1730246220 | 4.7825 | -0.02 | -0.51 | 4.7825 | 4.807 | 4.7825 | 0 |
| 1730159820 | 4.807 | -0.02 | -0.39 | 4.807 | 4.8259999 | 4.807 | 0 |
| 1730073420 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1729986960 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1729900620 | 4.8259999 | 0.13 | 2.80 | 4.8259999 | 4.8259999 | 4.6945 | 0 |
| 1729814220 | 4.6945 | -0.05 | -1.00 | 4.6945 | 4.742 | 4.6945 | 0 |
| 1729727820 | 4.742 | 0.12 | 2.55 | 4.742 | 4.742 | 4.624 | 0 |
| 1729641420 | 4.624 | -0.08 | -1.63 | 4.624 | 4.7005 | 4.624 | 0 |
| 1729555020 | 4.7005 | 0.08 | 1.79 | 4.7005 | 4.7005 | 4.618 | 0 |
| 1729468620 | 4.618 | 0 | 0.00 | 4.618 | 4.618 | 4.618 | 0 |
| 1729382220 | 4.618 | 0 | 0.00 | 4.618 | 4.618 | 4.618 | 0 |
| 1729295820 | 4.618 | 0.02 | 0.35 | 4.618 | 4.618 | 4.602 | 0 |
| 1729209420 | 4.602 | 0.03 | 0.71 | 4.602 | 4.602 | 4.5695 | 0 |
| 1729123020 | 4.5695 | 0.02 | 0.52 | 4.5695 | 4.5695 | 4.546 | 0 |
| 1729036620 | 4.546 | 0.02 | 0.42 | 4.546 | 4.546 | 4.527 | 0 |
| 1728950220 | 4.527 | 0.01 | 0.22 | 4.527 | 4.527 | 4.517 | 0 |
| 1728863820 | 4.517 | 0 | 0.00 | 4.517 | 4.517 | 4.517 | 0 |
| 1728777420 | 4.517 | 0 | 0.00 | 4.517 | 4.517 | 4.517 | 0 |
| 1728691020 | 4.517 | -0.04 | -0.89 | 4.517 | 4.5575 | 4.517 | 0 |
| 1728604620 | 4.5575 | 0.06 | 1.27 | 4.5575 | 4.5575 | 4.5575 | 0 |
| 1728518220 | 4.5005 | -0.02 | -0.39 | 4.5005 | 4.518 | 4.5005 | 0 |
| 1728431820 | 4.518 | 0.02 | 0.39 | 4.518 | 4.518 | 4.5005 | 0 |
| 1728345420 | 4.5005 | 0.05 | 1.23 | 4.5005 | 4.5005 | 4.446 | 0 |
| 1728259020 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1728172620 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1728086220 | 4.446 | 0.06 | 1.29 | 4.446 | 4.446 | 4.3895 | 0 |
| 1727999820 | 4.3895 | -0.04 | -1.00 | 4.3895 | 4.434 | 4.3895 | 0 |
| 1727913420 | 4.434 | 0.06 | 1.29 | 4.434 | 4.434 | 4.3775 | 0 |
| 1727827020 | 4.3775 | -0.01 | -0.24 | 4.3775 | 4.388 | 4.3775 | 0 |
| 1727740620 | 4.388 | -0.01 | -0.15 | 4.388 | 4.3945 | 4.388 | 0 |
| 1727654220 | 4.3945 | 0 | 0.00 | 4.3945 | 4.3945 | 4.3945 | 0 |
| 1727567760 | 4.3945 | 0 | 0.00 | 4.3945 | 4.3945 | 4.3945 | 0 |
| 1727481360 | 4.3945 | 0.05 | 1.26 | 4.3945 | 4.3945 | 4.34 | 0 |
| 1727395020 | 4.34 | 0.01 | 0.30 | 4.34 | 4.34 | 4.327 | 0 |
| 1727308620 | 4.327 | 0.04 | 0.97 | 4.327 | 4.327 | 4.2855 | 0 |
| 1727222220 | 4.2855 | -0.06 | -1.34 | 4.2855 | 4.3435 | 4.2855 | 0 |
| 1727135820 | 4.3435 | 0.07 | 1.61 | 4.3435 | 4.3435 | 4.2745 | 0 |
| 1727049420 | 4.2745 | 0 | 0.00 | 4.2745 | 4.2745 | 4.2745 | 0 |
| 1726963020 | 4.2745 | 0 | 0.00 | 4.2745 | 4.2745 | 4.2745 | 0 |
| 1726876620 | 4.2745 | 0.08 | 1.97 | 4.2745 | 4.2745 | 4.192 | 0 |
| 1726790220 | 4.192 | -0.08 | -1.91 | 4.192 | 4.2735 | 4.192 | 0 |
| 1726703820 | 4.2735 | 0.09 | 2.08 | 4.2735 | 4.2735 | 4.1865 | 0 |
| 1726617420 | 4.1865 | 0.01 | 0.24 | 4.1865 | 4.1865 | 4.1765 | 0 |
| 1726531020 | 4.1765 | 0.04 | 0.95 | 4.1765 | 4.1765 | 4.1369999 | 0 |
| 1726444620 | 4.1369999 | 0 | 0.00 | 4.1369999 | 4.1369999 | 4.1369999 | 0 |
| 1726358220 | 4.1369999 | 0 | 0.00 | 4.1369999 | 4.1369999 | 4.1369999 | 0 |
| 1726271820 | 4.1369999 | 0.01 | 0.22 | 4.1369999 | 4.1369999 | 4.128 | 0 |
| 1726185420 | 4.128 | 0.02 | 0.41 | 4.128 | 4.128 | 4.111 | 0 |
| 1726099020 | 4.111 | 0.01 | 0.35 | 4.111 | 4.111 | 4.0965 | 0 |
| 1726012620 | 4.0965 | -0 | -0.01 | 4.0965 | 4.097 | 4.0965 | 0 |
| 1725926220 | 4.097 | 0.01 | 0.13 | 4.097 | 4.097 | 4.0915 | 0 |
| 1725839820 | 4.0915 | 0 | 0.00 | 4.0915 | 4.0915 | 4.0915 | 0 |
| 1725753420 | 4.0915 | 0 | 0.00 | 4.0915 | 4.0915 | 4.0915 | 0 |
| 1725667020 | 4.0915 | 0.03 | 0.76 | 4.0915 | 4.0915 | 4.0605 | 0 |
| 1725580620 | 4.0605 | 0 | 0.10 | 4.0605 | 4.0605 | 4.0565 | 0 |
| 1725494220 | 4.0565 | -0.01 | -0.16 | 4.0565 | 4.063 | 4.0565 | 0 |
| 1725407820 | 4.063 | -0.02 | -0.58 | 4.063 | 4.0865 | 4.063 | 0 |
| 1725321420 | 4.0865 | 0.01 | 0.34 | 4.0865 | 4.0865 | 4.0725 | 0 |
| 1725235020 | 4.0725 | 0 | 0.00 | 4.0725 | 4.0725 | 4.0725 | 0 |
| 1725148620 | 4.0725 | 0 | 0.00 | 4.0725 | 4.0725 | 4.0725 | 0 |
| 1725062220 | 4.0725 | -1.32 | -24.46 | 4.0725 | 5.3915 | 4.0725 | 0 |
| 1724975820 | 5.3915 | 1.35 | 33.37 | 5.3915 | 5.3915 | 4.0425 | 0 |
| 1724889420 | 4.0425 | -0 | -0.11 | 4.0425 | 4.047 | 4.0425 | 0 |
| 1724803020 | 4.047 | 0.01 | 0.28 | 4.047 | 4.047 | 4.0355 | 0 |
| 1724716620 | 4.0355 | 0.01 | 0.14 | 4.0355 | 4.0355 | 4.03 | 0 |
| 1724630220 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1724543820 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1724457420 | 4.03 | -0 | -0.04 | 4.03 | 4.0315 | 4.03 | 0 |
| 1724371020 | 4.0315 | -0.01 | -0.35 | 4.0315 | 4.0455 | 4.0315 | 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
