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 | 0 | 4.6421034 | 4.6421034 | 4.6421034 | 0 | 0 | FX |
| 4 | 0.0424926 | 0.923830337993 | 4.5996108 | 4.648416 | 4.5996108 | 0 | 0 | FX |
| 12 | -0.1160823 | -2.43963366121 | 4.7581857 | 4.7762907 | 4.5594589 | 0 | 0 | FX |
| 26 | 0.0451714 | 0.982642336236 | 4.596932 | 4.882489 | 4.5442347 | 0 | 0 | FX |
| 52 | 0.0065442 | 0.141173906268 | 4.6355592 | 4.882489 | 4.4944167 | 0 | 0 | FX |
| 156 | -0.2680479 | -5.45905581362 | 4.9101513 | 5.0017171 | 2.7675758 | 0 | 0 | FX |
| 260 | -0.1423278 | -2.97481130045 | 4.7844312 | 5.2047402 | 2.7675758 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735516620 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1735430220 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1735343820 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1735257420 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1735171020 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1735084620 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734998220 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734911820 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734825420 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734739020 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734652620 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734566220 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734479820 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734393420 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734307020 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734220620 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734134220 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1734047820 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1733961420 | 4.6421034 | 0 | 0.00 | 4.6421034 | 4.6421034 | 4.6421034 | 0 |
| 1733875020 | 4.6421034 | -0.01 | -0.14 | 4.6421034 | 4.648416 | 4.6421034 | 0 |
| 1733788620 | 4.648416 | 0.01 | 0.14 | 4.648416 | 4.648416 | 4.6417415 | 0 |
| 1733702220 | 4.6417415 | 0 | 0.00 | 4.6417415 | 4.6417415 | 4.6417415 | 0 |
| 1733615820 | 4.6417415 | 0 | 0.00 | 4.6417415 | 4.6417415 | 4.6417415 | 0 |
| 1733529420 | 4.6417415 | -0 | -0.04 | 4.6422196 | 4.6417415 | 4.6417415 | 0 |
| 1733443020 | 4.6437044 | 0.02 | 0.45 | 4.6437044 | 4.6437044 | 4.6228026 | 0 |
| 1733356620 | 4.6228026 | 0.01 | 0.14 | 4.6301948 | 4.6301948 | 4.6162233 | 0 |
| 1733270220 | 4.6162233 | 0.01 | 0.27 | 4.6224648 | 4.6224648 | 4.6038489 | 0 |
| 1733183820 | 4.6038489 | -0.03 | -0.64 | 4.5996108 | 4.6333299 | 4.5996108 | 0 |
| 1733097420 | 4.6333299 | 0 | 0.00 | 4.6333299 | 4.6333299 | 4.6333299 | 0 |
| 1733011020 | 4.6333299 | 0 | 0.00 | 4.6333299 | 4.6333299 | 4.6333299 | 0 |
| 1732924620 | 4.6333299 | 0.07 | 1.51 | 4.6333051 | 4.6333299 | 4.5643573 | 0 |
| 1732838220 | 4.5643573 | 0 | 0.00 | 4.5643573 | 4.5643573 | 4.5643573 | 0 |
| 1732751820 | 4.5643573 | 0 | 0.00 | 4.5643573 | 4.5643573 | 4.5643573 | 0 |
| 1732665420 | 4.5643573 | -0.01 | -0.31 | 4.5643573 | 4.5783344 | 4.5643573 | 0 |
| 1732579020 | 4.5783344 | 0.02 | 0.41 | 4.5733775 | 4.5783344 | 4.5594589 | 0 |
| 1732492620 | 4.5594589 | 0 | 0.00 | 4.5594589 | 4.5594589 | 4.5594589 | 0 |
| 1732406220 | 4.5594589 | 0 | 0.00 | 4.5594589 | 4.5594589 | 4.5594589 | 0 |
| 1732319820 | 4.5594589 | -0.03 | -0.64 | 4.5603432 | 4.5886215 | 4.5594589 | 0 |
| 1732233420 | 4.5886215 | -0.02 | -0.37 | 4.5988227 | 4.6056876 | 4.5885689 | 0 |
| 1732147020 | 4.6056876 | -0.01 | -0.25 | 4.6002463 | 4.6173113 | 4.6002463 | 0 |
| 1732060620 | 4.6173113 | 0 | 0.04 | 4.6147118 | 4.6173113 | 4.6147118 | 0 |
| 1731974220 | 4.6154258 | 0.02 | 0.34 | 4.6143121 | 4.616121 | 4.5997662 | 0 |
| 1731887820 | 4.5997662 | 0 | 0.00 | 4.5997662 | 4.5997662 | 4.5997662 | 0 |
| 1731801420 | 4.5997662 | 0 | 0.00 | 4.5997662 | 4.5997662 | 4.5997662 | 0 |
| 1731715020 | 4.5997662 | -0.02 | -0.51 | 4.601729 | 4.6231158 | 4.5997662 | 0 |
| 1731628620 | 4.6231158 | -0 | -0.04 | 4.6252405 | 4.6252405 | 4.6229158 | 0 |
| 1731542220 | 4.6250935 | -0.02 | -0.35 | 4.6257591 | 4.6413865 | 4.6234762 | 0 |
| 1731455820 | 4.6413865 | -0.05 | -1.17 | 4.6533103 | 4.6962876 | 4.6412636 | 0 |
| 1731369420 | 4.6962876 | 0 | 0.00 | 4.6962876 | 4.6962876 | 4.6962876 | 0 |
| 1731283020 | 4.6962876 | 0 | 0.00 | 4.6962876 | 4.6962876 | 4.6962876 | 0 |
| 1731196620 | 4.6962875 | 0 | 0.00 | 4.6962875 | 4.6962875 | 4.6962875 | 0 |
| 1731110220 | 4.6962875 | -0.03 | -0.57 | 4.7092684 | 4.7232601 | 4.6959993 | 0 |
| 1731023820 | 4.7232601 | 0.03 | 0.61 | 4.7309571 | 4.7309571 | 4.694842 | 0 |
| 1730937420 | 4.694842 | -0.05 | -1.06 | 4.684243 | 4.7452081 | 4.684243 | 0 |
| 1730851020 | 4.7452081 | 0.03 | 0.61 | 4.7391304 | 4.7455517 | 4.7162917 | 0 |
| 1730764620 | 4.7162917 | 0 | 0.02 | 4.715765 | 4.7162917 | 4.7153987 | 0 |
| 1730678220 | 4.7153987 | 0 | 0.00 | 4.7153987 | 4.7153987 | 4.7153987 | 0 |
| 1730591820 | 4.7153987 | 0 | 0.00 | 4.7153987 | 4.7153987 | 4.7153987 | 0 |
| 1730505420 | 4.7153987 | 0.03 | 0.61 | 4.7157225 | 4.7157225 | 4.6867859 | 0 |
| 1730419020 | 4.6867859 | -0.04 | -0.87 | 4.6867859 | 4.7280495 | 4.6867859 | 0 |
| 1730332620 | 4.7280494 | -0 | -0.07 | 4.7296829 | 4.7314553 | 4.7277248 | 0 |
| 1730246220 | 4.7314553 | 0.01 | 0.16 | 4.7361402 | 4.7361402 | 4.7237269 | 0 |
| 1730159820 | 4.7237269 | 0 | 0.02 | 4.727216 | 4.727216 | 4.7226168 | 0 |
| 1730073420 | 4.7226168 | 0 | 0.00 | 4.7226168 | 4.7226168 | 4.7226168 | 0 |
| 1729986960 | 4.7226168 | 0 | 0.00 | 4.7226168 | 4.7226168 | 4.7226168 | 0 |
| 1729900620 | 4.7226168 | 0 | 0.00 | 4.7226168 | 4.7226168 | 4.7226168 | 0 |
| 1729814220 | 4.7226167 | 0.01 | 0.17 | 4.7226815 | 4.7261841 | 4.7146732 | 0 |
| 1729727820 | 4.7146732 | -0.01 | -0.24 | 4.7146732 | 4.7259958 | 4.7146732 | 0 |
| 1729641420 | 4.7259958 | -0 | -0.03 | 4.7203205 | 4.7275843 | 4.7203205 | 0 |
| 1729555020 | 4.7275843 | -0.02 | -0.42 | 4.7272774 | 4.747343 | 4.7272774 | 0 |
| 1729468620 | 4.747343 | 0 | 0.00 | 4.747343 | 4.747343 | 4.747343 | 0 |
| 1729382220 | 4.747343 | 0 | 0.00 | 4.747343 | 4.747343 | 4.747343 | 0 |
| 1729295820 | 4.747343 | 0.01 | 0.21 | 4.7486434 | 4.7486434 | 4.7374893 | 0 |
| 1729209420 | 4.7374893 | 0 | 0.07 | 4.7323233 | 4.7375543 | 4.7323233 | 0 |
| 1729123020 | 4.734231 | -0.03 | -0.70 | 4.7595424 | 4.7591814 | 4.7341798 | 0 |
| 1729036620 | 4.7674289 | 0.01 | 0.19 | 4.7674289 | 4.7674289 | 4.7585535 | 0 |
| 1728950220 | 4.7585535 | 0 | 0.00 | 4.7585535 | 4.7585535 | 4.7585535 | 0 |
| 1728863820 | 4.7585535 | 0 | 0.00 | 4.7585535 | 4.7585535 | 4.7585535 | 0 |
| 1728777420 | 4.7585535 | 0 | 0.00 | 4.7585535 | 4.7585535 | 4.7585535 | 0 |
| 1728691020 | 4.7585535 | 0.01 | 0.22 | 4.7605038 | 4.7605038 | 4.7479331 | 0 |
| 1728604620 | 4.7479331 | -0.01 | -0.20 | 4.7491553 | 4.7491553 | 4.7473871 | 0 |
| 1728518220 | 4.7575955 | -0 | -0.07 | 4.7691098 | 4.7691098 | 4.7575955 | 0 |
| 1728431820 | 4.7608304 | 0 | 0.00 | 4.7608304 | 4.7608304 | 4.7608304 | 0 |
| 1728345420 | 4.7608304 | -0.02 | -0.32 | 4.7581857 | 4.7762907 | 4.7581857 | 0 |
| 1728259020 | 4.7762907 | 0 | 0.00 | 4.7762907 | 4.7762907 | 4.7762907 | 0 |
| 1728172620 | 4.7762907 | 0 | 0.00 | 4.7762907 | 4.7762907 | 4.7762907 | 0 |
| 1728086220 | 4.7762907 | -0 | -0.03 | 4.7721567 | 4.7775109 | 4.7721567 | 0 |
| 1727999820 | 4.7775109 | -0.05 | -1.13 | 4.8252874 | 4.8251891 | 4.7738775 | 0 |
| 1727913420 | 4.8319266 | -0 | -0.08 | 4.8319266 | 4.8358092 | 4.8319266 | 0 |
| 1727827020 | 4.8358091 | -0.03 | -0.71 | 4.8358091 | 4.8693907 | 4.8358091 | 0 |
| 1727740620 | 4.8704056 | -0 | -0.01 | 4.8704056 | 4.870992 | 4.8704056 | 0 |
| 1727654220 | 4.870992 | 0 | 0.00 | 4.870992 | 4.870992 | 4.870992 | 0 |
| 1727567760 | 4.870992 | 0 | 0.00 | 4.870992 | 4.870992 | 4.870992 | 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
