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 | 0.0286501 | 0.569444328226 | 5.0312381 | 5.0631703 | 4.9419825 | 0 | 0 | FX |
| 4 | 0.0008826 | 0.0174461162881 | 5.0590056 | 5.1073323 | 4.8578044 | 0 | 0 | FX |
| 12 | -0.1077876 | -2.0858042217 | 5.1676758 | 5.2165425 | 4.8578044 | 0 | 0 | FX |
| 26 | 0.0061484 | 0.121660398899 | 5.0537398 | 5.3449414 | 4.8578044 | 0 | 0 | FX |
| 52 | 0.3041841 | 6.39619483475 | 4.7557041 | 5.3449414 | 4.684914 | 0 | 0 | FX |
| 156 | 0.3222936 | 6.80289529205 | 4.7375946 | 5.3449414 | 3.5285699 | 0 | 0 | FX |
| 260 | 0.6243242 | 14.0754185939 | 4.435564 | 5.3449414 | 3.5285699 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 5.0564145 | -0.01 | -0.13 | 5.0616002 | 5.0630495 | 5.0564145 | 0 |
| 1738108620 | 5.0631703 | 0.05 | 0.92 | 5.0322041 | 5.0631703 | 5.0322041 | 0 |
| 1738022220 | 5.0170047 | 0.03 | 0.68 | 5.0074951 | 5.0170047 | 5.0074951 | 0 |
| 1737935820 | 4.9833651 | 0 | 0.00 | 4.9833651 | 4.9833651 | 4.9833651 | 0 |
| 1737849420 | 4.9833651 | 0 | 0.00 | 4.9833651 | 4.9833651 | 4.9833651 | 0 |
| 1737763020 | 4.9833651 | 0.04 | 0.84 | 4.9534134 | 4.9833651 | 4.9534134 | 0 |
| 1737676620 | 4.9419825 | -0.09 | -1.78 | 5.0312381 | 5.0312381 | 4.9419825 | 0 |
| 1737590220 | 5.0314465 | 0.05 | 0.94 | 4.9945505 | 5.0314465 | 4.9945505 | 0 |
| 1737503820 | 4.9846888 | 0.01 | 0.28 | 4.977804 | 4.9846888 | 4.977804 | 0 |
| 1737417420 | 4.9707429 | 0.01 | 0.20 | 4.9653162 | 4.9707429 | 4.9653162 | 0 |
| 1737331020 | 4.9606438 | 0 | 0.00 | 4.9606438 | 4.9606439 | 4.9606438 | 0 |
| 1737244620 | 4.9606438 | -0 | -0.02 | 4.9606438 | 4.9617597 | 4.9606438 | 0 |
| 1737158220 | 4.9617597 | -0.01 | -0.26 | 4.9740612 | 4.9740612 | 4.9617597 | 0 |
| 1737071820 | 4.9744746 | 0 | 0.08 | 4.9848457 | 4.9848457 | 4.9744746 | 0 |
| 1736985420 | 4.9706666 | 0.01 | 0.28 | 4.9451004 | 4.9706666 | 4.9451005 | 0 |
| 1736899020 | 4.9570193 | 0.1 | 2.04 | 4.8738644 | 4.9570193 | 4.8738644 | 0 |
| 1736812620 | 4.8578044 | -0.07 | -1.50 | 4.9162277 | 4.9162277 | 4.8578044 | 0 |
| 1736726220 | 4.9318732 | 0 | 0.00 | 4.9318732 | 4.9318732 | 4.9318732 | 0 |
| 1736639820 | 4.9318732 | -0 | -0.02 | 4.9318732 | 4.9326979 | 4.9318732 | 0 |
| 1736553420 | 4.9326979 | -0 | -0.05 | 4.9325801 | 4.9326979 | 4.9325801 | 0 |
| 1736467020 | 4.9349966 | -0.17 | -3.37 | 4.9476061 | 4.9476061 | 4.9272543 | 0 |
| 1736380620 | 5.1073323 | 0.01 | 0.12 | 5.1073323 | 5.1073323 | 5.1073323 | 0 |
| 1736294220 | 5.1011803 | 0.07 | 1.41 | 5.0361794 | 5.1011803 | 5.0361794 | 0 |
| 1736207820 | 5.0302646 | 0.06 | 1.20 | 4.9739544 | 5.0302646 | 4.9739544 | 0 |
| 1736121420 | 4.9704783 | 0 | 0.00 | 4.9704783 | 4.9704783 | 4.9704783 | 0 |
| 1736035020 | 4.9704783 | -0 | -0.00 | 4.9704783 | 4.9705083 | 4.9704783 | 0 |
| 1735948620 | 4.9705083 | -0.09 | -1.75 | 5.0649554 | 5.0649554 | 4.9705083 | 0 |
| 1735862220 | 5.0590056 | -0.04 | -0.75 | 5.0590056 | 5.097238 | 5.0590056 | 0 |
| 1735775820 | 5.097238 | -0.02 | -0.37 | 5.097238 | 5.097238 | 5.097238 | 0 |
| 1735689420 | 5.1160884 | 0 | 0.00 | 5.1160884 | 5.1160884 | 5.1160884 | 0 |
| 1735603020 | 5.1160884 | 0.09 | 1.86 | 5.0403031 | 5.1160884 | 5.0403031 | 0 |
| 1735516620 | 5.0225455 | 0 | 0.00 | 5.0225455 | 5.0225455 | 5.0225455 | 0 |
| 1735430220 | 5.0225455 | -0 | -0.07 | 5.0225455 | 5.0262321 | 5.0225455 | 0 |
| 1735343760 | 5.0262321 | -0.14 | -2.79 | 5.0262321 | 5.1706599 | 5.0262321 | 0 |
| 1735257420 | 5.1706599 | 0 | 0.00 | 5.1706599 | 5.1706599 | 5.1706599 | 0 |
| 1735171020 | 5.1706599 | 0.08 | 1.62 | 5.084664 | 5.1706599 | 5.084664 | 0 |
| 1735084620 | 5.0880979 | 0 | 0.07 | 5.0825201 | 5.0880979 | 5.0825201 | 0 |
| 1734998220 | 5.0847253 | 0.01 | 0.27 | 5.0801993 | 5.0847253 | 5.0801993 | 0 |
| 1734911820 | 5.0711208 | 0 | 0.00 | 5.0711208 | 5.0711208 | 5.0711208 | 0 |
| 1734825420 | 5.0711208 | 0 | 0.01 | 5.0711208 | 5.0711208 | 5.0706326 | 0 |
| 1734739020 | 5.0706326 | -0.04 | -0.75 | 5.0823149 | 5.0823149 | 5.0706326 | 0 |
| 1734652620 | 5.1088832 | -0.04 | -0.82 | 5.1580031 | 5.1580031 | 5.1088832 | 0 |
| 1734566220 | 5.151036 | 0 | 0.02 | 5.1423868 | 5.151036 | 5.1423868 | 0 |
| 1734479820 | 5.149866 | 0.03 | 0.61 | 5.1222056 | 5.149866 | 5.1222056 | 0 |
| 1734393420 | 5.1185016 | 0 | 0.07 | 5.0989153 | 5.1185016 | 5.0989153 | 0 |
| 1734307020 | 5.1149816 | 0 | 0.00 | 5.1149816 | 5.1149816 | 5.1149816 | 0 |
| 1734220620 | 5.1149816 | 0 | 0.00 | 5.1149816 | 5.1149816 | 5.1149816 | 0 |
| 1734134220 | 5.1149816 | -0.04 | -0.76 | 5.1437837 | 5.1437837 | 5.1149816 | 0 |
| 1734047820 | 5.1543578 | 0 | 0.08 | 5.1638856 | 5.1638856 | 5.1543578 | 0 |
| 1733961420 | 5.1503342 | -0.01 | -0.15 | 5.166056 | 5.166056 | 5.1503342 | 0 |
| 1733875020 | 5.1583287 | -0 | -0.02 | 5.1612591 | 5.1602616 | 5.1583287 | 0 |
| 1733788620 | 5.159576 | -0 | -0.04 | 5.1646394 | 5.1646394 | 5.159576 | 0 |
| 1733702220 | 5.1614615 | 0 | 0.07 | 5.1596251 | 5.1614615 | 5.1596251 | 0 |
| 1733615820 | 5.1579455 | -0 | -0.09 | 5.1551485 | 5.1624581 | 5.1551485 | 0 |
| 1733529420 | 5.1624581 | 0.02 | 0.39 | 5.1334305 | 5.1624581 | 5.1334305 | 0 |
| 1733443020 | 5.1426086 | 0.02 | 0.36 | 5.1245818 | 5.1426086 | 5.1245818 | 0 |
| 1733356620 | 5.1242414 | 0.01 | 0.24 | 5.1218982 | 5.1242414 | 5.1218982 | 0 |
| 1733270220 | 5.1122208 | -0.01 | -0.27 | 5.1208777 | 5.1208777 | 5.1122208 | 0 |
| 1733183820 | 5.1258222 | 0 | 0.09 | 5.1349722 | 5.1349722 | 5.1258222 | 0 |
| 1733097420 | 5.1209633 | 0 | 0.00 | 5.1209633 | 5.1209633 | 5.1209633 | 0 |
| 1733011020 | 5.1209633 | -0 | -0.05 | 5.1209633 | 5.1237035 | 5.1209633 | 0 |
| 1732924620 | 5.1237035 | 0.02 | 0.37 | 5.1171015 | 5.1237035 | 5.1171015 | 0 |
| 1732838220 | 5.1046979 | 0.02 | 0.34 | 5.0953655 | 5.1046979 | 5.0953655 | 0 |
| 1732751820 | 5.0876404 | 0.02 | 0.41 | 5.0815957 | 5.0876404 | 5.0815957 | 0 |
| 1732665420 | 5.0668324 | 0.01 | 0.12 | 5.0591047 | 5.0668324 | 5.0591047 | 0 |
| 1732579020 | 5.0608027 | 0.02 | 0.43 | 5.0412592 | 5.0608027 | 5.0412592 | 0 |
| 1732492620 | 5.0393511 | 0 | 0.00 | 5.0393511 | 5.0393511 | 5.0393511 | 0 |
| 1732406220 | 5.0393511 | 0 | 0.00 | 5.0393511 | 5.0393511 | 5.0393511 | 0 |
| 1732319820 | 5.0393511 | -0.05 | -0.92 | 5.090909 | 5.090909 | 5.0393511 | 0 |
| 1732233420 | 5.0860179 | -0.01 | -0.28 | 5.0982697 | 5.0988509 | 5.0860179 | 0 |
| 1732147020 | 5.1004423 | 0.02 | 0.33 | 5.0879009 | 5.1004423 | 5.0879009 | 0 |
| 1732060620 | 5.0836408 | 0.01 | 0.22 | 5.0753645 | 5.0836408 | 5.0753645 | 0 |
| 1731974220 | 5.0725417 | -0.03 | -0.59 | 5.0973811 | 5.0973811 | 5.0725417 | 0 |
| 1731887820 | 5.1028855 | 0 | 0.00 | 5.1028855 | 5.1028855 | 5.1028855 | 0 |
| 1731801420 | 5.1028855 | 0 | 0.02 | 5.1028855 | 5.1028855 | 5.1028855 | 0 |
| 1731715020 | 5.1019367 | -0.04 | -0.83 | 5.017016 | 5.1019367 | 5.017016 | 0 |
| 1731628620 | 5.1445552 | 0.02 | 0.31 | 5.1420497 | 5.1445552 | 5.1420497 | 0 |
| 1731542220 | 5.1286664 | -0.02 | -0.48 | 5.1178693 | 5.1286664 | 5.1178693 | 0 |
| 1731455820 | 5.1534186 | -0.02 | -0.42 | 5.17156 | 5.17156 | 5.1534186 | 0 |
| 1731369420 | 5.1750913 | -0.03 | -0.60 | 5.2165425 | 5.2165425 | 5.1750913 | 0 |
| 1731283020 | 5.2065668 | -0 | -0.00 | 5.2065668 | 5.2065668 | 5.2065668 | 0 |
| 1731196620 | 5.2067547 | 0 | 0.00 | 5.2067547 | 5.2067547 | 5.2067547 | 0 |
| 1731110220 | 5.2067547 | 0.02 | 0.33 | 5.1931495 | 5.2067547 | 5.1931495 | 0 |
| 1731023820 | 5.1894672 | 0.03 | 0.55 | 5.1676757 | 5.1894672 | 5.1676757 | 0 |
| 1730937420 | 5.1612825 | -0.05 | -0.91 | 5.1612825 | 5.2087925 | 5.1612825 | 0 |
| 1730851020 | 5.2087925 | 0.01 | 0.11 | 5.2087925 | 5.2087925 | 5.2028653 | 0 |
| 1730764620 | 5.2028653 | 0.02 | 0.48 | 5.1913382 | 5.2028653 | 5.1913382 | 0 |
| 1730678220 | 5.178132 | 0 | 0.00 | 5.178132 | 5.178132 | 5.178132 | 0 |
| 1730591820 | 5.178132 | -0 | -0.04 | 5.178132 | 5.1801025 | 5.178132 | 0 |
| 1730505420 | 5.1801025 | -0.02 | -0.33 | 5.1608773 | 5.1801025 | 5.1608773 | 0 |
| 1730419020 | 5.1975027 | 0 | 0.01 | 5.1768076 | 5.1975027 | 5.1768076 | 0 |
| 1730332620 | 5.1968126 | -0 | -0.07 | 5.2011929 | 5.1998485 | 5.1968126 | 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
