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 | -0.0118102 | -0.253225515266 | 4.663906 | 4.7050611 | 4.6276191 | 0 | 0 | FX |
| 4 | 0.0624731 | 1.3611816065 | 4.5896227 | 4.7050611 | 4.5548791 | 0 | 0 | FX |
| 12 | -0.10733 | -2.25510396653 | 4.7594258 | 4.8115215 | 4.5427875 | 0 | 0 | FX |
| 26 | -0.1223608 | -2.5628214947 | 4.7744566 | 5.0380231 | 4.5427875 | 0 | 0 | FX |
| 52 | -0.0760174 | -1.60777453467 | 4.7281132 | 5.0380231 | 4.5427875 | 0 | 0 | FX |
| 156 | -0.4300076 | -8.46121312683 | 5.0821034 | 5.1204559 | 3.7213701 | 0 | 0 | FX |
| 260 | -0.1912667 | -3.94904779479 | 4.8433625 | 5.3400483 | 3.7213701 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739231820 | 4.6342853 | -0.01 | -0.29 | 4.6552407 | 4.6582424 | 4.6342853 | 0 |
| 1739145420 | 4.647867 | 0 | 0.00 | 4.647867 | 4.647867 | 4.647867 | 0 |
| 1739059020 | 4.647867 | 0 | 0.00 | 4.647867 | 4.647867 | 4.647867 | 0 |
| 1738972620 | 4.647867 | -0.02 | -0.34 | 4.6644552 | 4.6827401 | 4.6424561 | 0 |
| 1738886220 | 4.6638167 | -0.03 | -0.55 | 4.6899611 | 4.6847766 | 4.6384375 | 0 |
| 1738799820 | 4.6897165 | 0.01 | 0.24 | 4.6797786 | 4.7050611 | 4.6750048 | 0 |
| 1738713420 | 4.6784103 | 0.02 | 0.34 | 4.663906 | 4.6844355 | 4.6435972 | 0 |
| 1738627020 | 4.6627265 | -0.01 | -0.16 | 4.6646582 | 4.6712277 | 4.6030306 | 0 |
| 1738540620 | 4.6700672 | 0.02 | 0.45 | 4.6478115 | 4.6845902 | 4.6478115 | 0 |
| 1738454220 | 4.6492015 | 0 | 0.00 | 4.6492015 | 4.6492015 | 4.6492015 | 0 |
| 1738367820 | 4.6492015 | -0.01 | -0.22 | 4.6627189 | 4.6769951 | 4.6468001 | 0 |
| 1738281420 | 4.6595131 | -0.01 | -0.25 | 4.6711308 | 4.6797805 | 4.6552136 | 0 |
| 1738195020 | 4.6711665 | 0.01 | 0.13 | 4.668627 | 4.6743862 | 4.6507407 | 0 |
| 1738108620 | 4.6653148 | -0.01 | -0.19 | 4.6730421 | 4.6709243 | 4.6574265 | 0 |
| 1738022220 | 4.6743039 | -0.01 | -0.18 | 4.6839976 | 4.6975732 | 4.6612743 | 0 |
| 1737935820 | 4.6827719 | 0 | 0.00 | 4.6827719 | 4.6827719 | 4.6827719 | 0 |
| 1737849420 | 4.6827719 | 0 | 0.00 | 4.6827719 | 4.6827719 | 4.6827719 | 0 |
| 1737763020 | 4.6827719 | 0.05 | 1.08 | 4.6335086 | 4.6879213 | 4.6426773 | 0 |
| 1737676620 | 4.6327522 | 0.01 | 0.30 | 4.6202632 | 4.6406743 | 4.6118899 | 0 |
| 1737590220 | 4.6188608 | -0.01 | -0.15 | 4.6295571 | 4.6416967 | 4.6175411 | 0 |
| 1737503820 | 4.6258979 | -0 | -0.03 | 4.6287181 | 4.6340712 | 4.5890204 | 0 |
| 1737417420 | 4.6275085 | 0.07 | 1.46 | 4.5654028 | 4.6312064 | 4.5653739 | 0 |
| 1737331020 | 4.5608096 | 0 | 0.00 | 4.5608096 | 4.5608096 | 4.5608096 | 0 |
| 1737244620 | 4.5608096 | 0.01 | 0.13 | 4.5608096 | 4.5608096 | 4.5548791 | 0 |
| 1737158220 | 4.5548791 | -0.04 | -0.77 | 4.5898504 | 4.5869456 | 4.5548791 | 0 |
| 1737071820 | 4.5903605 | -0 | -0.08 | 4.5941269 | 4.5980153 | 4.5686315 | 0 |
| 1736985420 | 4.5939244 | 0.01 | 0.27 | 4.5797204 | 4.6183569 | 4.5735933 | 0 |
| 1736899020 | 4.5815144 | -0.01 | -0.24 | 4.5896226 | 4.594369 | 4.5586186 | 0 |
| 1736812620 | 4.5927654 | 0 | 0.00 | 4.5780163 | 4.5986697 | 4.5427875 | 0 |
| 1736726220 | 4.5926129 | 0 | 0.00 | 4.5926129 | 4.5926129 | 4.5926129 | 0 |
| 1736639820 | 4.5926129 | 0.01 | 0.30 | 4.5926129 | 4.5926129 | 4.5787249 | 0 |
| 1736553420 | 4.5787249 | -0.04 | -0.83 | 4.6168728 | 4.6247864 | 4.5770977 | 0 |
| 1736467020 | 4.6170568 | -0.02 | -0.50 | 4.6378287 | 4.6312073 | 4.5958348 | 0 |
| 1736380620 | 4.6401715 | -0.04 | -0.94 | 4.6838023 | 4.689547 | 4.6272983 | 0 |
| 1736294220 | 4.6840924 | -0.01 | -0.27 | 4.695279 | 4.7186434 | 4.6831916 | 0 |
| 1736207820 | 4.6967752 | 0.03 | 0.70 | 4.6676152 | 4.7121471 | 4.6676152 | 0 |
| 1736121420 | 4.6642969 | 0 | 0.00 | 4.6642969 | 4.6642969 | 4.6642969 | 0 |
| 1736035020 | 4.6642969 | -0 | -0.02 | 4.6642969 | 4.6652525 | 4.6642969 | 0 |
| 1735948620 | 4.6652525 | 0.02 | 0.37 | 4.6492534 | 4.6695137 | 4.6529666 | 0 |
| 1735862220 | 4.6481683 | -0.05 | -1.13 | 4.6997104 | 4.706316 | 4.6381004 | 0 |
| 1735775820 | 4.7013995 | -0.01 | -0.27 | 4.7013995 | 4.7013995 | 4.7013995 | 0 |
| 1735689420 | 4.7143175 | 0 | 0.00 | 4.7143175 | 4.7143175 | 4.7143175 | 0 |
| 1735603020 | 4.7143175 | 0.01 | 0.15 | 4.7237272 | 4.7330426 | 4.6991148 | 0 |
| 1735516620 | 4.707028 | 0 | 0.00 | 4.707028 | 4.707028 | 4.707028 | 0 |
| 1735430220 | 4.707028 | -0.01 | -0.30 | 4.707028 | 4.7212205 | 4.707028 | 0 |
| 1735343760 | 4.7212205 | 0.03 | 0.59 | 4.695171 | 4.7253814 | 4.695171 | 0 |
| 1735257420 | 4.6935057 | -0.01 | -0.28 | 4.708763 | 4.708763 | 4.6930826 | 0 |
| 1735171020 | 4.7067476 | 0.01 | 0.16 | 4.7047905 | 4.7843617 | 4.7047906 | 0 |
| 1735084620 | 4.6991272 | -0.01 | -0.20 | 4.7072995 | 4.7200744 | 4.6991272 | 0 |
| 1734998220 | 4.7086743 | -0.01 | -0.12 | 4.7226893 | 4.7256421 | 4.700346 | 0 |
| 1734911820 | 4.7141928 | 0 | 0.00 | 4.7141928 | 4.7141928 | 4.7141928 | 0 |
| 1734825420 | 4.7141928 | -0.01 | -0.11 | 4.7141928 | 4.7194747 | 4.7141928 | 0 |
| 1734739020 | 4.7194747 | 0.02 | 0.51 | 4.695063 | 4.7368865 | 4.6889588 | 0 |
| 1734652620 | 4.6956416 | -0.02 | -0.53 | 4.7232203 | 4.7579753 | 4.6954844 | 0 |
| 1734566220 | 4.720435 | -0.06 | -1.17 | 4.7757652 | 4.7797911 | 4.720435 | 0 |
| 1734479820 | 4.7761157 | 0.01 | 0.16 | 4.7691639 | 4.7819372 | 4.759641 | 0 |
| 1734393420 | 4.7685651 | 0.03 | 0.56 | 4.7407237 | 4.7703764 | 4.7407237 | 0 |
| 1734307020 | 4.7422048 | 0 | 0.00 | 4.7422048 | 4.7422048 | 4.7422048 | 0 |
| 1734220620 | 4.7422048 | 0 | 0.00 | 4.7422048 | 4.7422048 | 4.7422048 | 0 |
| 1734134220 | 4.7422048 | -0.02 | -0.44 | 4.7641466 | 4.759468 | 4.7377442 | 0 |
| 1734047820 | 4.7633744 | -0.03 | -0.68 | 4.7980558 | 4.8050031 | 4.7608553 | 0 |
| 1733961420 | 4.796064 | -0.01 | -0.10 | 4.8007861 | 4.8024452 | 4.7773588 | 0 |
| 1733875020 | 4.8010676 | 0.01 | 0.25 | 4.7880296 | 4.8011598 | 4.7814838 | 0 |
| 1733788620 | 4.7892886 | -0 | -0.01 | 4.7925053 | 4.8067719 | 4.7804936 | 0 |
| 1733702220 | 4.7896143 | -0.01 | -0.15 | 4.7879102 | 4.7896143 | 4.7879102 | 0 |
| 1733615820 | 4.7969616 | 0.01 | 0.18 | 4.7943604 | 4.7969616 | 4.7863515 | 0 |
| 1733529420 | 4.7883722 | -0.01 | -0.11 | 4.7909345 | 4.8115214 | 4.7802641 | 0 |
| 1733443020 | 4.793731 | 0.02 | 0.42 | 4.7705567 | 4.7954682 | 4.764206 | 0 |
| 1733356620 | 4.7736088 | 0.01 | 0.28 | 4.7617899 | 4.7794126 | 4.7479915 | 0 |
| 1733270220 | 4.7602969 | 0 | 0.09 | 4.7540637 | 4.7712272 | 4.7494805 | 0 |
| 1733183820 | 4.7558719 | -0.02 | -0.43 | 4.7895301 | 4.7895301 | 4.742896 | 0 |
| 1733097420 | 4.7765212 | 0 | 0.00 | 4.7765212 | 4.7765212 | 4.7765212 | 0 |
| 1733011020 | 4.7765212 | -0 | -0.10 | 4.7765212 | 4.781233 | 4.7765212 | 0 |
| 1732924620 | 4.781233 | 0.01 | 0.27 | 4.7684356 | 4.7895341 | 4.7622995 | 0 |
| 1732838220 | 4.7682756 | 0.01 | 0.12 | 4.7611788 | 4.7682756 | 4.7494535 | 0 |
| 1732751820 | 4.762419 | 0.04 | 0.82 | 4.725754 | 4.7671998 | 4.7216591 | 0 |
| 1732665420 | 4.7238403 | 0.02 | 0.36 | 4.7072158 | 4.7373395 | 4.7078416 | 0 |
| 1732579020 | 4.7070881 | 0 | 0.05 | 4.7003389 | 4.734992 | 4.7003389 | 0 |
| 1732492620 | 4.7048631 | 0 | 0.00 | 4.7048631 | 4.7048631 | 4.7048631 | 0 |
| 1732406220 | 4.7048631 | 0 | 0.00 | 4.7048631 | 4.7048631 | 4.7048631 | 0 |
| 1732319820 | 4.7048631 | -0.02 | -0.45 | 4.725924 | 4.7239628 | 4.6917565 | 0 |
| 1732233420 | 4.7261537 | -0.02 | -0.51 | 4.7503404 | 4.7520822 | 4.7217768 | 0 |
| 1732147020 | 4.7503689 | -0.01 | -0.29 | 4.7659508 | 4.7726426 | 4.7435573 | 0 |
| 1732060620 | 4.7644228 | 0.01 | 0.12 | 4.7594258 | 4.7644228 | 4.7366466 | 0 |
| 1731974220 | 4.7587085 | 0.01 | 0.26 | 4.7413524 | 4.7623832 | 4.7352147 | 0 |
| 1731887820 | 4.7464155 | 0 | 0.00 | 4.7464155 | 4.7464155 | 4.7464155 | 0 |
| 1731801420 | 4.7464155 | 0.01 | 0.19 | 4.7464155 | 4.7464155 | 4.7464155 | 0 |
| 1731715020 | 4.7376047 | -0.03 | -0.70 | 4.7743712 | 4.7743712 | 4.7319027 | 0 |
| 1731628620 | 4.7710148 | -0 | -0.09 | 4.7737318 | 4.7738989 | 4.744835 | 0 |
| 1731542220 | 4.7753562 | -0.01 | -0.23 | 4.7845701 | 4.7971522 | 4.7679525 | 0 |
| 1731455820 | 4.7861873 | -0.05 | -1.01 | 4.8339853 | 4.8236373 | 4.7793751 | 0 |
| 1731369420 | 4.8349432 | -0.01 | -0.14 | 4.8511761 | 4.8512048 | 4.829601 | 0 |
| 1731283020 | 4.8417823 | -0.01 | -0.16 | 4.8417823 | 4.8417823 | 4.8417823 | 0 |
| 1731196620 | 4.8493645 | 0 | 0.00 | 4.8493645 | 4.8493645 | 4.8493645 | 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
