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 | 0.0235935 | 0.560964742854 | 4.2058793 | 4.2384491 | 4.2026407 | 0 | 0 | FX |
| 4 | 0.0023893 | 0.0565236054599 | 4.2270835 | 4.261764 | 4.1855579 | 0 | 0 | FX |
| 12 | 0.0790486 | 1.90459086086 | 4.1504242 | 4.261764 | 4.1016494 | 0 | 0 | FX |
| 26 | 0.1413123 | 3.45662309491 | 4.0881605 | 4.261764 | 3.9845167 | 0 | 0 | FX |
| 52 | 0.1913512 | 4.73861906486 | 4.0381216 | 4.261764 | 3.9845167 | 0 | 0 | FX |
| 156 | 0.646402 | 18.0404473169 | 3.5830708 | 4.261764 | 3.4919103 | 0 | 0 | FX |
| 260 | 0.3645016 | 9.43090080464 | 3.8649712 | 4.261764 | 3.4919103 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740700620 | 4.2324471 | 0.02 | 0.39 | 4.2159971 | 4.2384491 | 4.2162432 | 0 |
| 1740614220 | 4.2161231 | -0 | -0.10 | 4.2203552 | 4.2221254 | 4.2121444 | 0 |
| 1740527820 | 4.2203212 | 0.01 | 0.29 | 4.2090436 | 4.2223418 | 4.2080823 | 0 |
| 1740441420 | 4.2081202 | -0.01 | -0.27 | 4.2177628 | 4.2165733 | 4.2026407 | 0 |
| 1740355020 | 4.2195095 | 0 | 0.00 | 4.2195095 | 4.2195095 | 4.2195095 | 0 |
| 1740268620 | 4.2195095 | 0 | 0.00 | 4.2195095 | 4.2195095 | 4.2195095 | 0 |
| 1740182220 | 4.2195095 | 0.01 | 0.32 | 4.2058793 | 4.2204256 | 4.2097887 | 0 |
| 1740095820 | 4.2061944 | -0.01 | -0.14 | 4.2117376 | 4.2153282 | 4.2037836 | 0 |
| 1740009420 | 4.2119655 | 0 | 0.03 | 4.2106414 | 4.2185349 | 4.2038265 | 0 |
| 1739923020 | 4.2107678 | 0 | 0.11 | 4.2078536 | 4.2153656 | 4.2035883 | 0 |
| 1739836620 | 4.206022 | 0.01 | 0.19 | 4.2037566 | 4.2105811 | 4.2007056 | 0 |
| 1739750220 | 4.1981232 | 0 | 0.00 | 4.1981232 | 4.1981232 | 4.1981232 | 0 |
| 1739663820 | 4.1981232 | 0 | 0.00 | 4.1981232 | 4.1981232 | 4.1981232 | 0 |
| 1739577420 | 4.1981232 | 0.01 | 0.20 | 4.1898687 | 4.2131777 | 4.1928127 | 0 |
| 1739491020 | 4.1898091 | -0.03 | -0.71 | 4.2203951 | 4.2158193 | 4.1855579 | 0 |
| 1739404620 | 4.2197503 | 0.01 | 0.19 | 4.2117597 | 4.2259622 | 4.2105363 | 0 |
| 1739318220 | 4.2116968 | -0.01 | -0.23 | 4.2192301 | 4.2200266 | 4.2085063 | 0 |
| 1739231820 | 4.2214005 | 0 | 0.10 | 4.209009 | 4.2214005 | 4.2066013 | 0 |
| 1739145420 | 4.2173804 | 0 | 0.00 | 4.2173804 | 4.2173804 | 4.2173804 | 0 |
| 1739059020 | 4.2173804 | 0 | 0.00 | 4.2173804 | 4.2173804 | 4.2173804 | 0 |
| 1738972620 | 4.2173804 | 0 | 0.08 | 4.2141871 | 4.2187897 | 4.1949759 | 0 |
| 1738886220 | 4.2138316 | -0 | -0.08 | 4.2176532 | 4.2260476 | 4.2101647 | 0 |
| 1738799820 | 4.2170638 | -0.01 | -0.21 | 4.2258831 | 4.2267293 | 4.2091462 | 0 |
| 1738713420 | 4.225808 | -0.01 | -0.21 | 4.2350407 | 4.247199 | 4.2131771 | 0 |
| 1738627020 | 4.2347446 | 0 | 0.11 | 4.2304894 | 4.261764 | 4.2235564 | 0 |
| 1738540620 | 4.2299203 | 0 | 0.00 | 4.2299203 | 4.2299203 | 4.2299203 | 0 |
| 1738454220 | 4.2299203 | 0 | 0.00 | 4.2299203 | 4.2299203 | 4.2299203 | 0 |
| 1738367820 | 4.2299203 | 0 | 0.03 | 4.2270835 | 4.2333518 | 4.2040323 | 0 |
| 1738281420 | 4.2286035 | 0.01 | 0.26 | 4.2241772 | 4.2294282 | 4.2076977 | 0 |
| 1738195020 | 4.2178346 | -0 | -0.07 | 4.2205012 | 4.2262622 | 4.2091731 | 0 |
| 1738108620 | 4.2206732 | -0.01 | -0.15 | 4.2288442 | 4.2359432 | 4.2147625 | 0 |
| 1738022220 | 4.2270778 | 0.02 | 0.52 | 4.2035645 | 4.2332478 | 4.1931534 | 0 |
| 1737935820 | 4.2050116 | 0 | 0.00 | 4.2050116 | 4.2050116 | 4.2050116 | 0 |
| 1737849420 | 4.2050116 | 0 | 0.00 | 4.2050116 | 4.2050116 | 4.2050116 | 0 |
| 1737763020 | 4.2050116 | 0.01 | 0.30 | 4.192179 | 4.2064444 | 4.1831012 | 0 |
| 1737676620 | 4.1923128 | -0 | -0.00 | 4.1972642 | 4.2132348 | 4.1846077 | 0 |
| 1737590220 | 4.1923368 | -0 | -0.03 | 4.1953984 | 4.2099357 | 4.1896428 | 0 |
| 1737503820 | 4.1936291 | 0.01 | 0.21 | 4.1766835 | 4.2263705 | 4.1872443 | 0 |
| 1737417420 | 4.1850484 | -0.04 | -0.97 | 4.2295533 | 4.2271938 | 4.1016494 | 0 |
| 1737331020 | 4.2262294 | 0 | 0.00 | 4.2262294 | 4.2262294 | 4.2262294 | 0 |
| 1737244620 | 4.2262294 | 0 | 0.00 | 4.2262294 | 4.2262294 | 4.2262294 | 0 |
| 1737158220 | 4.2262294 | -0 | -0.09 | 4.2253565 | 4.2303084 | 4.2155449 | 0 |
| 1737071820 | 4.2299014 | 0 | 0.02 | 4.2287477 | 4.2320161 | 4.214297 | 0 |
| 1736985420 | 4.2288889 | -0 | -0.11 | 4.2336114 | 4.2457674 | 4.2241471 | 0 |
| 1736899020 | 4.2335771 | -0.02 | -0.39 | 4.2495286 | 4.2521319 | 4.2321844 | 0 |
| 1736812620 | 4.2501038 | -0 | -0.02 | 4.2439437 | 4.2583117 | 4.2324175 | 0 |
| 1736726220 | 4.2507461 | 0 | 0.00 | 4.2507461 | 4.2507461 | 4.2507461 | 0 |
| 1736639820 | 4.2507461 | 0 | 0.00 | 4.2507461 | 4.2507461 | 4.2507461 | 0 |
| 1736553420 | 4.2507461 | 0.03 | 0.59 | 4.2251095 | 4.2530455 | 4.2296326 | 0 |
| 1736467020 | 4.2256317 | -0.01 | -0.18 | 4.2341862 | 4.2368762 | 4.2234617 | 0 |
| 1736380620 | 4.2333523 | 0.02 | 0.56 | 4.2102501 | 4.2368752 | 4.2089337 | 0 |
| 1736294220 | 4.2097865 | -0 | -0.09 | 4.2127783 | 4.2180505 | 4.2016812 | 0 |
| 1736207820 | 4.2134688 | -0.02 | -0.51 | 4.2315303 | 4.2360957 | 4.2016887 | 0 |
| 1736121420 | 4.2351745 | 0 | 0.00 | 4.2351745 | 4.2351745 | 4.2351745 | 0 |
| 1736035020 | 4.2351745 | 0 | 0.00 | 4.2351745 | 4.2351745 | 4.2351745 | 0 |
| 1735948620 | 4.2351745 | 0.01 | 0.16 | 4.2281148 | 4.2443498 | 4.2303761 | 0 |
| 1735862220 | 4.228559 | -0.01 | -0.16 | 4.2351434 | 4.2365967 | 4.2237749 | 0 |
| 1735775820 | 4.2352088 | 0.01 | 0.22 | 4.2308063 | 4.2352088 | 4.2172837 | 0 |
| 1735689420 | 4.2258905 | 0 | 0.00 | 4.2258905 | 4.2258905 | 4.2258905 | 0 |
| 1735603020 | 4.2258905 | -0 | -0.09 | 4.2237832 | 4.2387128 | 4.2154559 | 0 |
| 1735516620 | 4.2295527 | 0 | 0.00 | 4.2295527 | 4.2295527 | 4.2295527 | 0 |
| 1735430220 | 4.2295527 | 0 | 0.00 | 4.2295527 | 4.2295527 | 4.2295527 | 0 |
| 1735343760 | 4.2295527 | 0.02 | 0.40 | 4.2131728 | 4.2425936 | 4.212734 | 0 |
| 1735257420 | 4.2127891 | -0 | -0.00 | 4.213325 | 4.2224955 | 4.2124572 | 0 |
| 1735171020 | 4.2129801 | 0.01 | 0.28 | 4.202097 | 4.2188487 | 4.1847258 | 0 |
| 1735084620 | 4.2010672 | -0 | -0.03 | 4.2061763 | 4.2166762 | 4.1992648 | 0 |
| 1734998220 | 4.2023744 | 0.01 | 0.19 | 4.1927453 | 4.2123341 | 4.2019212 | 0 |
| 1734911820 | 4.1945842 | 0 | 0.00 | 4.1945842 | 4.1945842 | 4.1945842 | 0 |
| 1734825420 | 4.1945842 | 0 | 0.00 | 4.1945842 | 4.1945842 | 4.1945842 | 0 |
| 1734739020 | 4.1945842 | -0.01 | -0.15 | 4.2008841 | 4.2112985 | 4.1899969 | 0 |
| 1734652620 | 4.2008738 | -0 | -0.11 | 4.2054234 | 4.2156881 | 4.1963024 | 0 |
| 1734566220 | 4.2055263 | 0.03 | 0.72 | 4.1755413 | 4.2424951 | 4.1771794 | 0 |
| 1734479820 | 4.1754994 | 0.01 | 0.14 | 4.1705603 | 4.1883792 | 4.1753695 | 0 |
| 1734393420 | 4.1694669 | -0.01 | -0.30 | 4.1813813 | 4.1830948 | 4.1686202 | 0 |
| 1734307020 | 4.1818251 | 0 | 0.00 | 4.1818251 | 4.1818251 | 4.1818251 | 0 |
| 1734220620 | 4.1818251 | 0 | 0.00 | 4.1818251 | 4.1818251 | 4.1818251 | 0 |
| 1734134220 | 4.1818251 | 0 | 0.12 | 4.1768431 | 4.1850213 | 4.1721036 | 0 |
| 1734047820 | 4.1769451 | -0 | -0.07 | 4.1798351 | 4.1883601 | 4.1653966 | 0 |
| 1733961420 | 4.1798351 | -0.01 | -0.13 | 4.1837539 | 4.1906342 | 4.1737095 | 0 |
| 1733875020 | 4.1853507 | 0.02 | 0.51 | 4.1651343 | 4.1909871 | 4.1689714 | 0 |
| 1733788620 | 4.164106 | -0 | -0.05 | 4.1668326 | 4.1771815 | 4.1640288 | 0 |
| 1733702220 | 4.1662542 | 0 | 0.00 | 4.1662542 | 4.1662542 | 4.1662542 | 0 |
| 1733615820 | 4.1662542 | 0 | 0.00 | 4.1662542 | 4.1662542 | 4.1662542 | 0 |
| 1733529420 | 4.1662542 | 0.02 | 0.38 | 4.1504242 | 4.1693152 | 4.1570422 | 0 |
| 1733443020 | 4.1503922 | -0.01 | -0.24 | 4.1547435 | 4.1686021 | 4.1492539 | 0 |
| 1733356620 | 4.1602059 | -0.02 | -0.39 | 4.182516 | 4.1804967 | 4.1544359 | 0 |
| 1733270220 | 4.1764718 | -0.01 | -0.30 | 4.1894995 | 4.2070168 | 4.1755249 | 0 |
| 1733183820 | 4.1891396 | 0.02 | 0.44 | 4.182241 | 4.1985127 | 4.1858411 | 0 |
| 1733097420 | 4.1708763 | 0 | 0.00 | 4.1708763 | 4.1708763 | 4.1708763 | 0 |
| 1733011020 | 4.1708763 | 0 | 0.00 | 4.1708763 | 4.1708763 | 4.1708763 | 0 |
| 1732924620 | 4.1708763 | -0.01 | -0.14 | 4.1797484 | 4.1900712 | 4.1680106 | 0 |
| 1732838220 | 4.1766137 | 0.01 | 0.27 | 4.1656653 | 4.1884598 | 4.1763137 | 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
