Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0210945 | 0.475842390137 | 4.4330855 | 4.46617 | 4.424137 | 0 | 0 | FX |
| 4 | 0.042895 | 0.972392398133 | 4.411285 | 4.4687275 | 4.396893 | 0 | 0 | FX |
| 12 | 0.094004 | 2.15596801597 | 4.360176 | 4.4687275 | 4.335061 | 0 | 0 | FX |
| 26 | 0.3293895 | 7.98560557197 | 4.1247905 | 4.4687275 | 4.091566 | 0 | 0 | FX |
| 52 | 0.7455605 | 20.1034508933 | 3.7086195 | 4.4687275 | 3.686671 | 0 | 0 | FX |
| 156 | 2.872605 | 181.629388426 | 1.581575 | 7.1706 | 1.314225 | 0 | 0 | FX |
| 260 | 3.7183605 | 505.335955353 | 0.7358195 | 7.1706 | 0.7320405 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.453419 | 0.01 | 0.14 | 4.446771 | 4.454479 | 4.4476855 | 0 |
| 1732579020 | 4.4471415 | 0.01 | 0.16 | 4.4358625 | 4.449666 | 4.4373604 | 0 |
| 1732492620 | 4.4398565 | 0 | 0.00 | 4.4398565 | 4.4398565 | 4.4398565 | 0 |
| 1732406220 | 4.4398565 | 0 | 0.00 | 4.4398565 | 4.4398565 | 4.4398565 | 0 |
| 1732319820 | 4.4398565 | 0 | 0.09 | 4.435939 | 4.446421 | 4.4348295 | 0 |
| 1732233420 | 4.4359305 | 0 | 0.10 | 4.431583 | 4.4410524 | 4.424137 | 0 |
| 1732147020 | 4.431558 | -0 | -0.04 | 4.4330855 | 4.441058 | 4.4258135 | 0 |
| 1732060620 | 4.4332459 | -0.01 | -0.20 | 4.442411 | 4.4687275 | 4.4293995 | 0 |
| 1731974220 | 4.442323 | 0.02 | 0.46 | 4.4221345 | 4.4496255 | 4.424143 | 0 |
| 1731887820 | 4.4218665 | -0 | -0.07 | 4.443889 | 4.450394 | 4.4204925 | 0 |
| 1731801420 | 4.4248554 | 0 | 0.00 | 4.4248554 | 4.4248554 | 4.4248554 | 0 |
| 1731715020 | 4.4248554 | -0.03 | -0.72 | 4.43175 | 4.4260754 | 4.4177989 | 0 |
| 1731628620 | 4.4570405 | 0.04 | 0.96 | 4.414574 | 4.465326 | 4.410944 | 0 |
| 1731542220 | 4.414453 | -0.01 | -0.12 | 4.4203305 | 4.4205335 | 4.4129569 | 0 |
| 1731455820 | 4.419603 | 0 | 0.10 | 4.4150775 | 4.4206575 | 4.4136945 | 0 |
| 1731369420 | 4.4151625 | -0.01 | -0.11 | 4.420221 | 4.4228695 | 4.413565 | 0 |
| 1731283020 | 4.420245 | -0 | -0.03 | 4.419491 | 4.4216345 | 4.4182055 | 0 |
| 1731196620 | 4.4216345 | 0 | 0.00 | 4.4216345 | 4.4216345 | 4.4216345 | 0 |
| 1731110220 | 4.4216345 | 0 | 0.01 | 4.4209215 | 4.4239965 | 4.416674 | 0 |
| 1731023820 | 4.4211625 | 0.02 | 0.50 | 4.398979 | 4.4223515 | 4.398174 | 0 |
| 1730937420 | 4.3989565 | -0.01 | -0.32 | 4.412987 | 4.414693 | 4.396893 | 0 |
| 1730851020 | 4.4129845 | -0.01 | -0.14 | 4.4193025 | 4.420279 | 4.4086495 | 0 |
| 1730764620 | 4.419374 | 0 | 0.07 | 4.415999 | 4.420974 | 4.4156135 | 0 |
| 1730678220 | 4.4162229 | 0 | 0.03 | 4.4157339 | 4.417965 | 4.413391 | 0 |
| 1730591820 | 4.414783 | 0 | 0.00 | 4.414783 | 4.414783 | 4.414783 | 0 |
| 1730505420 | 4.414783 | 0 | 0.05 | 4.4125815 | 4.4267755 | 4.4117215 | 0 |
| 1730419020 | 4.4125705 | 0 | 0.01 | 4.4120739 | 4.4169595 | 4.4036865 | 0 |
| 1730332620 | 4.4120929 | 0 | 0.02 | 4.411285 | 4.4140395 | 4.3981745 | 0 |
| 1730246220 | 4.411291 | -0 | -0.03 | 4.4126015 | 4.414179 | 4.4095305 | 0 |
| 1730159820 | 4.4126525 | -0 | -0.02 | 4.4134135 | 4.414577 | 4.4107135 | 0 |
| 1730073420 | 4.4134085 | -0 | -0.03 | 4.4117179 | 4.417917 | 4.4116485 | 0 |
| 1729986960 | 4.4145655 | 0 | 0.00 | 4.4145655 | 4.4145655 | 4.4145655 | 0 |
| 1729900620 | 4.4145655 | 0 | 0.03 | 4.4133085 | 4.4226955 | 4.410905 | 0 |
| 1729814220 | 4.413362 | 0 | 0.04 | 4.4116545 | 4.4151844 | 4.4034765 | 0 |
| 1729727820 | 4.411512 | 0 | 0.09 | 4.4077434 | 4.414807 | 4.4064145 | 0 |
| 1729641420 | 4.4077244 | 0 | 0.04 | 4.4059155 | 4.4091295 | 4.4033195 | 0 |
| 1729555020 | 4.405912 | -0.01 | -0.12 | 4.4111865 | 4.4119455 | 4.4022275 | 0 |
| 1729468620 | 4.411095 | 0 | 0.08 | 4.4049125 | 4.413808 | 4.386468 | 0 |
| 1729382220 | 4.407629 | 0 | 0.00 | 4.407629 | 4.407629 | 4.407629 | 0 |
| 1729295820 | 4.407629 | 0.01 | 0.19 | 4.3993335 | 4.415071 | 4.399635 | 0 |
| 1729209420 | 4.399286 | 0 | 0.04 | 4.3974675 | 4.4036514 | 4.3860955 | 0 |
| 1729123020 | 4.397403 | -0.01 | -0.23 | 4.4070785 | 4.4090175 | 4.395153 | 0 |
| 1729036620 | 4.407394 | -0.01 | -0.17 | 4.4147615 | 4.413 | 4.392787 | 0 |
| 1728950220 | 4.4148705 | 0 | 0.10 | 4.4106005 | 4.418485 | 4.4101165 | 0 |
| 1728863820 | 4.4106344 | -0 | -0.05 | 4.412753 | 4.4129675 | 4.4106205 | 0 |
| 1728777420 | 4.4128275 | 0 | 0.00 | 4.4128275 | 4.4128275 | 4.4128275 | 0 |
| 1728691020 | 4.4128275 | 0 | 0.04 | 4.411443 | 4.42543 | 4.4080605 | 0 |
| 1728604620 | 4.4110889 | 0 | 0.07 | 4.407873 | 4.412631 | 4.397842 | 0 |
| 1728518220 | 4.407794 | -0 | -0.00 | 4.4074155 | 4.41205 | 4.400251 | 0 |
| 1728431820 | 4.407815 | -0 | -0.11 | 4.4125205 | 4.4124975 | 4.391118 | 0 |
| 1728345420 | 4.412578 | 0 | 0.03 | 4.411369 | 4.4139609 | 4.400438 | 0 |
| 1728259020 | 4.4114395 | 0 | 0.01 | 4.411332 | 4.4148215 | 4.4101025 | 0 |
| 1728172620 | 4.411158 | 0 | 0.00 | 4.411158 | 4.411158 | 4.411158 | 0 |
| 1728086220 | 4.411158 | 0 | 0.05 | 4.4089954 | 4.4143975 | 4.4068845 | 0 |
| 1727999820 | 4.409015 | -0 | -0.03 | 4.410361 | 4.4123355 | 4.3929875 | 0 |
| 1727913420 | 4.4103555 | 0.01 | 0.26 | 4.3991105 | 4.4106825 | 4.4022075 | 0 |
| 1727827020 | 4.399108 | -0 | -0.03 | 4.4002785 | 4.404413 | 4.3913494 | 0 |
| 1727740620 | 4.400381 | 0 | 0.08 | 4.396762 | 4.402764 | 4.39695 | 0 |
| 1727654220 | 4.396723 | 0 | 0.02 | 4.396884 | 4.3976525 | 4.3943785 | 0 |
| 1727567760 | 4.395926 | 0 | 0.00 | 4.395926 | 4.395926 | 4.395926 | 0 |
| 1727481360 | 4.395926 | 0 | 0.05 | 4.3937929 | 4.3999355 | 4.3925815 | 0 |
| 1727395020 | 4.393719 | 0 | 0.11 | 4.3887515 | 4.3943815 | 4.383314 | 0 |
| 1727308620 | 4.388755 | 0.01 | 0.12 | 4.3836635 | 4.391182 | 4.3798065 | 0 |
| 1727222220 | 4.383692 | -0 | -0.06 | 4.385847 | 4.3916835 | 4.3809195 | 0 |
| 1727135820 | 4.38634 | 0.01 | 0.12 | 4.3818025 | 4.389112 | 4.3784185 | 0 |
| 1727049420 | 4.3811625 | -0 | -0.00 | 4.376957 | 4.395112 | 4.3641 | 0 |
| 1726963020 | 4.3812495 | 0 | 0.00 | 4.3812495 | 4.3812495 | 4.3812495 | 0 |
| 1726876620 | 4.3812495 | 0.01 | 0.18 | 4.3731295 | 4.3830965 | 4.3746539 | 0 |
| 1726790220 | 4.3732974 | 0 | 0.03 | 4.371048 | 4.3753295 | 4.360057 | 0 |
| 1726703820 | 4.3721955 | 0 | 0.01 | 4.3715585 | 4.3775525 | 4.3673025 | 0 |
| 1726617420 | 4.371729 | 0 | 0.11 | 4.367119 | 4.3773324 | 4.3626855 | 0 |
| 1726531020 | 4.3670905 | 0.01 | 0.18 | 4.35933 | 4.369762 | 4.3499125 | 0 |
| 1726444620 | 4.359356 | 0.01 | 0.27 | 4.351735 | 4.362945 | 4.3350609 | 0 |
| 1726358220 | 4.3478215 | 0 | 0.00 | 4.3478215 | 4.3478215 | 4.3478215 | 0 |
| 1726271820 | 4.3478215 | -0.01 | -0.17 | 4.3547535 | 4.3584705 | 4.345571 | 0 |
| 1726185420 | 4.355085 | -0.01 | -0.13 | 4.3613065 | 4.3613065 | 4.341304 | 0 |
| 1726099020 | 4.3608205 | -0.01 | -0.14 | 4.3637825 | 4.369814 | 4.3574995 | 0 |
| 1726012620 | 4.366985 | -0.01 | -0.15 | 4.373499 | 4.3738884 | 4.3626495 | 0 |
| 1725926220 | 4.373395 | 0.01 | 0.23 | 4.3635054 | 4.3738115 | 4.3580914 | 0 |
| 1725839820 | 4.3633879 | 0 | 0.09 | 4.3614065 | 4.376431 | 4.3594925 | 0 |
| 1725753420 | 4.3594925 | 0 | 0.00 | 4.3594925 | 4.3594925 | 4.3594925 | 0 |
| 1725667020 | 4.3594925 | -0 | -0.04 | 4.360158 | 4.370362 | 4.3555425 | 0 |
| 1725580620 | 4.3612075 | -0.01 | -0.13 | 4.366803 | 4.367516 | 4.3526555 | 0 |
| 1725494220 | 4.366734 | 0.01 | 0.15 | 4.360196 | 4.3722085 | 4.361133 | 0 |
| 1725407820 | 4.360257 | 0.01 | 0.23 | 4.3503045 | 4.363491 | 4.347804 | 0 |
| 1725321420 | 4.350412 | -0.02 | -0.50 | 4.36964 | 4.371503 | 4.345277 | 0 |
| 1725235020 | 4.3721215 | 0 | 0.00 | 4.3721215 | 4.3721215 | 4.3721215 | 0 |
| 1725148620 | 4.3721215 | 0 | 0.00 | 4.3721215 | 4.3721215 | 4.3721215 | 0 |
| 1725062220 | 4.3721215 | 0 | 0.00 | 4.3720285 | 4.3728935 | 4.3648619 | 0 |
| 1724975820 | 4.3719184 | -0.01 | -0.12 | 4.3774735 | 4.3805025 | 4.3681955 | 0 |
| 1724889420 | 4.3773514 | 0.01 | 0.32 | 4.3633925 | 4.393284 | 4.3612814 | 0 |
| 1724803020 | 4.3633055 | -0 | -0.03 | 4.364673 | 4.3658915 | 4.3575745 | 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
