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 | -0.0427312 | -0.907816972667 | 4.7070281 | 4.7330426 | 4.6381004 | 0 | 0 | FX |
| 4 | -0.1282085 | -2.67518738737 | 4.7925054 | 4.806772 | 4.6381004 | 0 | 0 | FX |
| 12 | -0.2417533 | -4.92765646793 | 4.9060502 | 4.9187628 | 4.6381004 | 0 | 0 | FX |
| 26 | -0.1178315 | -2.46399699347 | 4.7821284 | 5.0380231 | 4.6381004 | 0 | 0 | FX |
| 52 | -0.086892 | -1.82884751225 | 4.7511889 | 5.0380231 | 4.6139152 | 0 | 0 | FX |
| 156 | -0.3977591 | -7.85765902234 | 5.062056 | 5.1604316 | 3.7213701 | 0 | 0 | FX |
| 260 | -0.2429184 | -4.95022910448 | 4.9072153 | 5.3400483 | 3.7213701 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731110220 | 4.8493645 | -0.03 | -0.55 | 4.8759157 | 4.8826477 | 4.840719 | 0 |
| 1731023820 | 4.8760514 | 0.04 | 0.77 | 4.843038 | 4.8853897 | 4.8461727 | 0 |
| 1730937420 | 4.8386941 | -0.06 | -1.27 | 4.8981393 | 4.8754202 | 4.8219329 | 0 |
| 1730851020 | 4.9009419 | 0.04 | 0.73 | 4.8634712 | 4.9009419 | 4.8661623 | 0 |
| 1730764620 | 4.8655763 | 0.03 | 0.59 | 4.8492721 | 4.8806748 | 4.8492721 | 0 |
| 1730678220 | 4.8369649 | 0 | 0.00 | 4.8369649 | 4.8369649 | 4.8369649 | 0 |
| 1730591820 | 4.8369649 | 0 | 0.10 | 4.8369649 | 4.8369649 | 4.8322546 | 0 |
| 1730505420 | 4.8322546 | -0.01 | -0.24 | 4.8415204 | 4.8737679 | 4.8322546 | 0 |
| 1730419020 | 4.8438601 | -0.02 | -0.48 | 4.8666905 | 4.8811187 | 4.8284319 | 0 |
| 1730332620 | 4.8669968 | -0.02 | -0.38 | 4.8884987 | 4.8971695 | 4.8636415 | 0 |
| 1730246220 | 4.8857385 | 0.02 | 0.31 | 4.8715842 | 4.8881404 | 4.8674932 | 0 |
| 1730159820 | 4.8706185 | 0 | 0.10 | 4.8669772 | 4.8807458 | 4.8657826 | 0 |
| 1730073420 | 4.8657826 | 0 | 0.00 | 4.8657826 | 4.8657826 | 4.8657826 | 0 |
| 1729986960 | 4.8657826 | 0 | 0.00 | 4.8657826 | 4.8657826 | 4.8657826 | 0 |
| 1729900620 | 4.8657826 | -0.01 | -0.13 | 4.8712033 | 4.8808424 | 4.8657826 | 0 |
| 1729814220 | 4.8722527 | 0.02 | 0.47 | 4.8480818 | 4.8785088 | 4.8480818 | 0 |
| 1729727820 | 4.8495053 | -0.03 | -0.51 | 4.8739465 | 4.8783743 | 4.8480489 | 0 |
| 1729641420 | 4.8745567 | -0 | -0.04 | 4.87686 | 4.8866631 | 4.8616745 | 0 |
| 1729555020 | 4.8764824 | -0.03 | -0.69 | 4.8999753 | 4.8999753 | 4.8746177 | 0 |
| 1729468620 | 4.910261 | 0 | 0.00 | 4.910261 | 4.910261 | 4.910261 | 0 |
| 1729382220 | 4.910261 | 0.01 | 0.19 | 4.910261 | 4.910261 | 4.9011226 | 0 |
| 1729295820 | 4.9011226 | 0.01 | 0.30 | 4.8881998 | 4.9074972 | 4.8904131 | 0 |
| 1729209420 | 4.8865602 | 0.01 | 0.17 | 4.8797993 | 4.8898153 | 4.8749334 | 0 |
| 1729123020 | 4.8783492 | -0.03 | -0.57 | 4.9045415 | 4.9079504 | 4.876114 | 0 |
| 1729036620 | 4.9063353 | 0 | 0.03 | 4.9052173 | 4.9187628 | 4.8959792 | 0 |
| 1728950220 | 4.9047724 | -0 | -0.03 | 4.9067673 | 4.9079776 | 4.8929915 | 0 |
| 1728863820 | 4.9060502 | 0 | 0.10 | 4.9060502 | 4.9060502 | 4.9060502 | 0 |
| 1728777420 | 4.9011159 | 0 | 0.00 | 4.9011159 | 4.9011159 | 4.9011159 | 0 |
| 1728691020 | 4.9011159 | -0 | -0.05 | 4.9040172 | 4.9126811 | 4.8976159 | 0 |
| 1728604620 | 4.9037043 | -0 | -0.08 | 4.9075152 | 4.9141566 | 4.8918004 | 0 |
| 1728518220 | 4.9077768 | -0.01 | -0.21 | 4.9189543 | 4.918614 | 4.902482 | 0 |
| 1728431820 | 4.9181697 | 0 | 0.07 | 4.9163436 | 4.9228105 | 4.9073958 | 0 |
| 1728345420 | 4.9147864 | -0.01 | -0.29 | 4.9314871 | 4.9314871 | 4.9081385 | 0 |
| 1728259020 | 4.9289813 | 0 | 0.00 | 4.9289813 | 4.9289813 | 4.9289813 | 0 |
| 1728172620 | 4.9289813 | 0 | 0.04 | 4.9222135 | 4.9289813 | 4.9222135 | 0 |
| 1728086220 | 4.9269196 | -0 | -0.06 | 4.9305484 | 4.9485988 | 4.9101489 | 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
