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 | 0.0267437 | 0.59822557379 | 4.4705043 | 4.5120764 | 4.4697411 | 0 | 0 | FX |
| 4 | 0.014194 | 0.316614522154 | 4.483054 | 4.5248517 | 4.4422377 | 0 | 0 | FX |
| 12 | -0.1014717 | -2.206520654 | 4.5987197 | 4.6099593 | 4.4422377 | 0 | 0 | FX |
| 26 | 0.0218896 | 0.489113899794 | 4.4753584 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 52 | 0.1756865 | 4.06534767583 | 4.3215615 | 4.6132693 | 4.3046549 | 0 | 0 | FX |
| 156 | 0.1497836 | 3.4453094084 | 4.3474644 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| 260 | 0.1849468 | 4.28881915762 | 4.3123012 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 4.497248 | 0.01 | 0.29 | 4.4843045 | 4.5120764 | 4.4828412 | 0 |
| 1735257420 | 4.4840579 | 0 | 0.02 | 4.4837083 | 4.4952106 | 4.4829428 | 0 |
| 1735171020 | 4.4832835 | 0.01 | 0.30 | 4.4739294 | 4.4921614 | 4.4702147 | 0 |
| 1735084620 | 4.4697411 | -0 | -0.10 | 4.4745677 | 4.4918607 | 4.4697411 | 0 |
| 1734998220 | 4.474308 | 0 | 0.09 | 4.4664638 | 4.4844428 | 4.4710365 | 0 |
| 1734911820 | 4.4705043 | 0 | 0.00 | 4.4705043 | 4.4705043 | 4.4705043 | 0 |
| 1734825420 | 4.4705043 | 0 | 0.00 | 4.4705043 | 4.4705043 | 4.4705043 | 0 |
| 1734739020 | 4.4705043 | -0 | -0.07 | 4.4736445 | 4.4837887 | 4.4621857 | 0 |
| 1734652620 | 4.4737815 | -0.01 | -0.31 | 4.4882014 | 4.4874503 | 4.4693169 | 0 |
| 1734566220 | 4.487614 | 0.03 | 0.76 | 4.4534274 | 4.5248517 | 4.4523472 | 0 |
| 1734479820 | 4.4536594 | 0 | 0.07 | 4.4504702 | 4.4669437 | 4.4511173 | 0 |
| 1734393420 | 4.4505313 | -0.02 | -0.40 | 4.4684652 | 4.4656168 | 4.449807 | 0 |
| 1734307020 | 4.4685064 | 0 | 0.00 | 4.4685064 | 4.4685064 | 4.4685064 | 0 |
| 1734220620 | 4.4685064 | 0 | 0.00 | 4.4685064 | 4.4685064 | 4.4685064 | 0 |
| 1734134220 | 4.4685064 | 0 | 0.01 | 4.4680543 | 4.472224 | 4.4579099 | 0 |
| 1734047820 | 4.4680543 | -0.01 | -0.16 | 4.4727855 | 4.4793644 | 4.4588083 | 0 |
| 1733961420 | 4.4751098 | -0.01 | -0.17 | 4.4828061 | 4.4926476 | 4.46788 | 0 |
| 1733875020 | 4.4827781 | 0.02 | 0.53 | 4.4599407 | 4.494749 | 4.4722915 | 0 |
| 1733788620 | 4.4591006 | 0 | 0.03 | 4.4589631 | 4.4691383 | 4.4563971 | 0 |
| 1733702220 | 4.45759 | 0 | 0.00 | 4.45759 | 4.45759 | 4.45759 | 0 |
| 1733615820 | 4.45759 | 0 | 0.00 | 4.45759 | 4.45759 | 4.45759 | 0 |
| 1733529420 | 4.45759 | 0.01 | 0.12 | 4.4534193 | 4.464453 | 4.4541601 | 0 |
| 1733443020 | 4.4522377 | 0 | 0.00 | 4.452299 | 4.4670945 | 4.4422377 | 0 |
| 1733356620 | 4.452199 | -0.01 | -0.22 | 4.4685436 | 4.4801905 | 4.4492283 | 0 |
| 1733270220 | 4.4619692 | -0.02 | -0.46 | 4.4831199 | 4.494729 | 4.4602176 | 0 |
| 1733183820 | 4.4827965 | -0 | -0.01 | 4.4947179 | 4.5061992 | 4.4789005 | 0 |
| 1733097420 | 4.483054 | 0 | 0.00 | 4.483054 | 4.483054 | 4.483054 | 0 |
| 1733011020 | 4.483054 | 0 | 0.00 | 4.483054 | 4.483054 | 4.483054 | 0 |
| 1732924620 | 4.483054 | -0 | -0.11 | 4.4912234 | 4.5088403 | 4.4752247 | 0 |
| 1732838220 | 4.4878173 | 0.02 | 0.36 | 4.4725077 | 4.5014965 | 4.4870382 | 0 |
| 1732751820 | 4.4718178 | 0 | 0.03 | 4.4707358 | 4.5004568 | 4.4718178 | 0 |
| 1732665420 | 4.47046 | -0 | -0.01 | 4.4701129 | 4.4911771 | 4.4696911 | 0 |
| 1732579020 | 4.4707129 | -0.03 | -0.62 | 4.4989299 | 4.4929786 | 4.4701129 | 0 |
| 1732492620 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732406220 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732319820 | 4.49867 | 0 | 0.08 | 4.4956689 | 4.503773 | 4.4880456 | 0 |
| 1732233420 | 4.4950447 | 0.01 | 0.25 | 4.4839889 | 4.5041105 | 4.4851403 | 0 |
| 1732147020 | 4.4840031 | 0.02 | 0.37 | 4.4675443 | 4.4953976 | 4.4658505 | 0 |
| 1732060620 | 4.4673518 | -0.02 | -0.40 | 4.4851721 | 4.483433 | 4.4663996 | 0 |
| 1731974220 | 4.4853518 | -0 | -0.01 | 4.4907016 | 4.4982727 | 4.4803095 | 0 |
| 1731887820 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 0 |
| 1731801420 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 0 |
| 1731715020 | 4.485645 | -0.02 | -0.40 | 4.5023544 | 4.5051524 | 4.4751587 | 0 |
| 1731628620 | 4.5038241 | 0.01 | 0.26 | 4.4918332 | 4.5149674 | 4.4927115 | 0 |
| 1731542220 | 4.4919646 | 0.01 | 0.18 | 4.483906 | 4.5039319 | 4.4849993 | 0 |
| 1731455820 | 4.483837 | -0.01 | -0.16 | 4.4911358 | 4.5201281 | 4.460162 | 0 |
| 1731369420 | 4.4910358 | -0 | -0.03 | 4.4915868 | 4.5021503 | 4.4863407 | 0 |
| 1731283020 | 4.4923047 | 0 | 0.00 | 4.4923047 | 4.4923047 | 4.4923047 | 0 |
| 1731196620 | 4.4923047 | 0 | 0.00 | 4.4923047 | 4.4923047 | 4.4923047 | 0 |
| 1731110220 | 4.4923047 | 0.01 | 0.11 | 4.4866158 | 4.5069347 | 4.4445682 | 0 |
| 1731023820 | 4.4872728 | -0.01 | -0.32 | 4.5019365 | 4.5110339 | 4.4738488 | 0 |
| 1730937420 | 4.5018738 | 0.02 | 0.44 | 4.4822065 | 4.5169994 | 4.4832238 | 0 |
| 1730851020 | 4.481994 | -0.02 | -0.34 | 4.4973799 | 4.5037931 | 4.4763438 | 0 |
| 1730764620 | 4.497484 | 0.01 | 0.30 | 4.4796576 | 4.50708 | 4.4696382 | 0 |
| 1730678220 | 4.4839456 | 0 | 0.00 | 4.4839456 | 4.4839456 | 4.4839456 | 0 |
| 1730591820 | 4.4839456 | 0 | 0.00 | 4.4839456 | 4.4839456 | 4.4839456 | 0 |
| 1730505420 | 4.4839456 | 0.01 | 0.26 | 4.473105 | 4.4879781 | 4.4668689 | 0 |
| 1730419020 | 4.4723166 | -0.01 | -0.18 | 4.484443 | 4.4929165 | 4.4703674 | 0 |
| 1730332620 | 4.4802552 | -0.02 | -0.50 | 4.4964731 | 4.5036635 | 4.4725984 | 0 |
| 1730246220 | 4.5025484 | 0.01 | 0.21 | 4.4919288 | 4.5075229 | 4.4846392 | 0 |
| 1730159820 | 4.493063 | -0.01 | -0.25 | 4.5060454 | 4.5097268 | 4.4907907 | 0 |
| 1730073420 | 4.5042198 | 0 | 0.00 | 4.5042198 | 4.5042198 | 4.5042198 | 0 |
| 1729986960 | 4.5042198 | 0 | 0.00 | 4.5042198 | 4.5042198 | 4.5042198 | 0 |
| 1729900620 | 4.5042198 | 0.01 | 0.22 | 4.4944027 | 4.5058894 | 4.498584 | 0 |
| 1729814220 | 4.4943607 | 0 | 0.05 | 4.4920926 | 4.5136605 | 4.4921717 | 0 |
| 1729727820 | 4.4920926 | -0 | -0.03 | 4.4967498 | 4.5051919 | 4.491353 | 0 |
| 1729641420 | 4.4934459 | -0.01 | -0.24 | 4.5041577 | 4.5073625 | 4.4911533 | 0 |
| 1729555020 | 4.5041577 | -0.01 | -0.22 | 4.513926 | 4.521657 | 4.4911215 | 0 |
| 1729468620 | 4.513926 | 0 | 0.00 | 4.513926 | 4.513926 | 4.513926 | 0 |
| 1729382220 | 4.513926 | 0 | 0.00 | 4.513926 | 4.513926 | 4.513926 | 0 |
| 1729295820 | 4.513926 | 0.01 | 0.23 | 4.503432 | 4.5248454 | 4.4985959 | 0 |
| 1729209420 | 4.5034811 | -0.01 | -0.27 | 4.5160406 | 4.5232007 | 4.5027998 | 0 |
| 1729123020 | 4.5158299 | -0.01 | -0.12 | 4.5210563 | 4.5265822 | 4.5146701 | 0 |
| 1729036620 | 4.5212676 | -0.02 | -0.37 | 4.5382184 | 4.5401114 | 4.513603 | 0 |
| 1728950220 | 4.5381761 | -0.01 | -0.24 | 4.5491211 | 4.5500482 | 4.5365391 | 0 |
| 1728863820 | 4.5491211 | -0 | -0.01 | 4.5495466 | 4.5495466 | 4.5491211 | 0 |
| 1728777420 | 4.5495466 | 0 | 0.00 | 4.5495466 | 4.5495466 | 4.5495466 | 0 |
| 1728691020 | 4.5495466 | 0 | 0.01 | 4.5490813 | 4.5702881 | 4.5376419 | 0 |
| 1728604620 | 4.5491328 | -0 | -0.08 | 4.5529258 | 4.5668577 | 4.548462 | 0 |
| 1728518220 | 4.5529217 | -0.01 | -0.13 | 4.5588485 | 4.5730609 | 4.5462891 | 0 |
| 1728431820 | 4.5589193 | -0.02 | -0.41 | 4.5780139 | 4.5738402 | 4.5527 | 0 |
| 1728345420 | 4.5778407 | -0.03 | -0.70 | 4.6035052 | 4.6035386 | 4.5773273 | 0 |
| 1728259020 | 4.6099593 | 0.01 | 0.24 | 4.5987197 | 4.6099593 | 4.5987197 | 0 |
| 1728172620 | 4.5987197 | 0 | 0.00 | 4.5987197 | 4.5987197 | 4.5987197 | 0 |
| 1728086220 | 4.5987197 | 0.06 | 1.30 | 4.5433661 | 4.6132693 | 4.5319252 | 0 |
| 1727999820 | 4.5394905 | 0.02 | 0.38 | 4.5408953 | 4.5671131 | 4.5334415 | 0 |
| 1727913420 | 4.5223549 | -0.02 | -0.36 | 4.5201524 | 4.6128381 | 4.5193947 | 0 |
| 1727827020 | 4.5388042 | 0.03 | 0.76 | 4.5045237 | 4.5463159 | 4.5200881 | 0 |
| 1727740620 | 4.5045237 | -0 | -0.02 | 4.5055838 | 4.5438675 | 4.4917237 | 0 |
| 1727654220 | 4.5055838 | 0 | 0.01 | 4.5052555 | 4.5055838 | 4.5052555 | 0 |
| 1727567760 | 4.5052555 | 0 | 0.00 | 4.5052555 | 4.5052555 | 4.5052555 | 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
