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 | 0.091237 | 1.78921369493 | 5.0992791 | 5.2758021 | 4.9252189 | 0 | 0 | FX |
| 4 | -0.0369477 | -0.706799729536 | 5.2274638 | 5.3778089 | 4.8850557 | 0 | 0 | FX |
| 12 | 0.2304563 | 4.6462403538 | 4.9600598 | 5.5496184 | 4.611602 | 0 | 0 | FX |
| 26 | 0.541995 | 11.6595146788 | 4.6485211 | 5.5496184 | 4.1980329 | 0 | 0 | FX |
| 52 | -0.0241477 | -0.46307299811 | 5.2146638 | 5.7261821 | 4.1980329 | 0 | 0 | FX |
| 156 | 1.6241779 | 45.5418922412 | 3.5663382 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| 260 | 1.8976907 | 57.6310757321 | 3.2928254 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735430220 | 5.1905161 | -0.01 | -0.21 | 5.2165609 | 5.2165609 | 5.1905161 | 0 |
| 1735343760 | 5.2015813 | 0.27 | 5.42 | 4.9339932 | 5.2758021 | 4.9305299 | 0 |
| 1735257420 | 4.9341806 | -0.02 | -0.49 | 4.9583109 | 4.9677265 | 4.9302313 | 0 |
| 1735171020 | 4.9584173 | 0 | 0.08 | 4.9533846 | 4.9648271 | 4.9310326 | 0 |
| 1735084620 | 4.9545742 | -0.06 | -1.14 | 5.0150596 | 5.0173261 | 4.9252189 | 0 |
| 1734998220 | 5.0118019 | -0.11 | -2.15 | 5.1226461 | 5.1383173 | 4.9387632 | 0 |
| 1734911820 | 5.1218756 | -0.01 | -0.14 | 5.0992791 | 5.1292143 | 5.0917636 | 0 |
| 1734825420 | 5.1292143 | 0 | 0.00 | 5.0992791 | 5.1292143 | 5.0992791 | 0 |
| 1734739020 | 5.1292143 | 0.04 | 0.85 | 5.086128 | 5.1677702 | 5.0335259 | 0 |
| 1734652620 | 5.0860784 | -0.05 | -0.91 | 5.1346773 | 5.1440431 | 5.0379379 | 0 |
| 1734566220 | 5.132868 | -0.05 | -0.98 | 5.1840705 | 5.2367715 | 5.0733634 | 0 |
| 1734479820 | 5.1838177 | 0.04 | 0.76 | 5.1441966 | 5.1951251 | 5.0426573 | 0 |
| 1734393420 | 5.1446229 | 0.01 | 0.23 | 5.1325852 | 5.2007781 | 5.0867978 | 0 |
| 1734307020 | 5.1326456 | -0.06 | -1.09 | 5.1208827 | 5.1400761 | 5.1208827 | 0 |
| 1734220620 | 5.189344 | 0 | 0.00 | 5.189344 | 5.189344 | 5.189344 | 0 |
| 1734134220 | 5.189344 | -0.01 | -0.14 | 5.1969219 | 5.232864 | 5.1070806 | 0 |
| 1734047820 | 5.1967633 | -0.04 | -0.84 | 5.2408776 | 5.2486046 | 5.1164936 | 0 |
| 1733961420 | 5.2409053 | 0.13 | 2.56 | 5.1096605 | 5.3778089 | 5.0642222 | 0 |
| 1733875020 | 5.1098773 | 0.17 | 3.48 | 4.9377452 | 5.1151799 | 4.9385348 | 0 |
| 1733788620 | 4.9378285 | -0.04 | -0.89 | 4.9018 | 5.0034527 | 4.9051772 | 0 |
| 1733702220 | 4.9822065 | 0 | 0.00 | 4.9822065 | 4.9822065 | 4.9822065 | 0 |
| 1733615820 | 4.9822065 | 0 | 0.00 | 4.9822065 | 4.9822065 | 4.9822065 | 0 |
| 1733529420 | 4.9822065 | -0.02 | -0.33 | 4.9985023 | 5.0105575 | 4.8850557 | 0 |
| 1733443020 | 4.9987195 | -0.17 | -3.31 | 5.1684272 | 5.1796242 | 4.9429442 | 0 |
| 1733356620 | 5.1696717 | 0 | 0.04 | 5.1676345 | 5.2087012 | 5.1059257 | 0 |
| 1733270220 | 5.1676196 | -0.05 | -0.95 | 5.2174691 | 5.2746533 | 5.157635 | 0 |
| 1733183820 | 5.2172205 | -0.05 | -1.03 | 5.2708586 | 5.3154544 | 5.1444043 | 0 |
| 1733097420 | 5.2713245 | 0.04 | 0.85 | 5.2274638 | 5.273261 | 5.2485641 | 0 |
| 1733011020 | 5.226937 | 0 | 0.00 | 5.2274638 | 5.2274638 | 5.2268998 | 0 |
| 1732924620 | 5.2268998 | -0.05 | -1.03 | 5.2816738 | 5.3770833 | 5.1909492 | 0 |
| 1732838220 | 5.2812922 | -0.21 | -3.84 | 5.4915183 | 5.5496184 | 5.2794076 | 0 |
| 1732751820 | 5.492303 | 0.39 | 7.61 | 5.1041399 | 5.5365095 | 5.0922078 | 0 |
| 1732665420 | 5.1038605 | 0.04 | 0.88 | 5.0512948 | 5.2411808 | 5.0442266 | 0 |
| 1732579020 | 5.0591195 | -0.04 | -0.83 | 5.0946899 | 5.1427097 | 5.0466866 | 0 |
| 1732492620 | 5.1014815 | 0 | 0.00 | 5.1014815 | 5.1014815 | 5.1014815 | 0 |
| 1732406220 | 5.1014815 | 0 | 0.00 | 5.0282692 | 5.1026604 | 5.0282692 | 0 |
| 1732319820 | 5.1014815 | 0.14 | 2.84 | 4.9602163 | 5.111869 | 4.9492788 | 0 |
| 1732233420 | 4.960367 | 0 | 0.01 | 4.9594727 | 4.9885524 | 4.9475186 | 0 |
| 1732147020 | 4.9600758 | -0.04 | -0.81 | 5.003612 | 4.9994737 | 4.9475244 | 0 |
| 1732060620 | 5.0004291 | 0.07 | 1.34 | 4.9343161 | 5.0122205 | 4.9253085 | 0 |
| 1731974220 | 4.934341 | 0.03 | 0.53 | 4.9078608 | 4.9412169 | 4.8822533 | 0 |
| 1731887820 | 4.908467 | -0 | -0.05 | 4.9092681 | 4.9154031 | 4.9043265 | 0 |
| 1731801420 | 4.9110868 | 0 | 0.00 | 4.8900347 | 4.9110868 | 4.9110868 | 0 |
| 1731715020 | 4.9110868 | 0.04 | 0.87 | 4.8690324 | 4.9370196 | 4.8366118 | 0 |
| 1731628620 | 4.8689079 | 0.07 | 1.49 | 4.7974035 | 4.8873285 | 4.7767208 | 0 |
| 1731542220 | 4.7974298 | 0.03 | 0.57 | 4.7699898 | 4.8211316 | 4.7365012 | 0 |
| 1731455820 | 4.7701158 | 0.05 | 1.14 | 4.7170731 | 4.8173183 | 4.6973795 | 0 |
| 1731369420 | 4.7164183 | -0.15 | -3.06 | 4.8660344 | 4.8663493 | 4.6660075 | 0 |
| 1731283020 | 4.8652113 | 0.03 | 0.63 | 4.9023272 | 4.9023272 | 4.8527135 | 0 |
| 1731196620 | 4.8347612 | 0 | 0.00 | 4.8347612 | 4.8347612 | 4.8347612 | 0 |
| 1731110220 | 4.8347612 | -0.11 | -2.30 | 4.9480614 | 4.9575668 | 4.8077368 | 0 |
| 1731023820 | 4.9483511 | 0.13 | 2.66 | 4.8203031 | 4.959274 | 4.8217481 | 0 |
| 1730937420 | 4.8203001 | -0.04 | -0.73 | 4.8544942 | 4.8611352 | 4.611602 | 0 |
| 1730851020 | 4.8558909 | -0.07 | -1.36 | 4.9229397 | 4.9243802 | 4.7913802 | 0 |
| 1730764620 | 4.9229858 | 0.05 | 0.97 | 4.8752242 | 4.9629559 | 4.8471885 | 0 |
| 1730678220 | 4.8757601 | 0.03 | 0.58 | 4.8978213 | 4.8978213 | 4.8341568 | 0 |
| 1730591820 | 4.8474095 | 0.01 | 0.30 | 4.8832888 | 4.8978213 | 4.8330266 | 0 |
| 1730505420 | 4.8330266 | -0.02 | -0.47 | 4.8555322 | 4.9183457 | 4.7975243 | 0 |
| 1730419020 | 4.8558345 | 0.05 | 0.94 | 4.810974 | 4.8722509 | 4.8075644 | 0 |
| 1730332620 | 4.8105139 | -0.05 | -1.04 | 4.8610756 | 4.8864778 | 4.7989391 | 0 |
| 1730246220 | 4.8609753 | 0.01 | 0.13 | 4.8544588 | 4.9044975 | 4.7687916 | 0 |
| 1730159820 | 4.854425 | -0.02 | -0.40 | 4.8736293 | 4.8895521 | 4.8325977 | 0 |
| 1730073420 | 4.8741384 | 0.01 | 0.18 | 4.8652615 | 4.875694 | 4.8497803 | 0 |
| 1729986960 | 4.8652616 | 0 | 0.00 | 4.8652616 | 4.8652616 | 4.8652616 | 0 |
| 1729900620 | 4.8652615 | 0.01 | 0.23 | 4.8540406 | 4.9126759 | 4.8288458 | 0 |
| 1729814220 | 4.8539991 | 0.02 | 0.35 | 4.8369652 | 4.9179661 | 4.8051339 | 0 |
| 1729727820 | 4.8371463 | 0.04 | 0.79 | 4.7990159 | 4.8552789 | 4.7974954 | 0 |
| 1729641420 | 4.7990927 | -0.05 | -0.97 | 4.8493069 | 4.8864184 | 4.7947328 | 0 |
| 1729555020 | 4.8460414 | 0.02 | 0.43 | 4.8247889 | 4.8793436 | 4.7926703 | 0 |
| 1729468620 | 4.825314 | 0.01 | 0.12 | 4.8620245 | 4.8620245 | 4.8197235 | 0 |
| 1729382220 | 4.8197235 | 0.03 | 0.66 | 4.8299314 | 4.8620245 | 4.7879096 | 0 |
| 1729295820 | 4.7879096 | -0.13 | -2.56 | 4.9141996 | 4.9187849 | 4.7590727 | 0 |
| 1729209420 | 4.9135377 | 0.02 | 0.35 | 4.8968989 | 4.9156251 | 4.845247 | 0 |
| 1729123020 | 4.8965129 | -0.02 | -0.50 | 4.9203978 | 4.9509803 | 4.8599933 | 0 |
| 1729036620 | 4.9212238 | 0 | 0.03 | 4.9214224 | 5.053793 | 4.859527 | 0 |
| 1728950220 | 4.9199839 | -0.05 | -0.98 | 4.9687111 | 5.0022054 | 4.9187027 | 0 |
| 1728863820 | 4.9687631 | 0 | 0.05 | 4.9573726 | 4.970876 | 4.9515285 | 0 |
| 1728777420 | 4.9664974 | 0 | 0.00 | 4.9664974 | 4.9664974 | 4.9664974 | 0 |
| 1728691020 | 4.9664974 | 0 | 0.03 | 4.9662406 | 4.9891845 | 4.9015775 | 0 |
| 1728604620 | 4.9649603 | -0.21 | -3.98 | 4.9822248 | 5.0191003 | 4.9368386 | 0 |
| 1728518220 | 5.1710113 | 0.17 | 3.48 | 4.9958718 | 5.1712548 | 4.9760761 | 0 |
| 1728431820 | 4.9970945 | 0.01 | 0.24 | 4.9863248 | 5.0233728 | 4.9637202 | 0 |
| 1728345420 | 4.9852299 | 0.02 | 0.41 | 4.9639764 | 5.0101952 | 4.9537148 | 0 |
| 1728259020 | 4.9646685 | 0 | 0.06 | 4.9600598 | 4.9691546 | 4.958927 | 0 |
| 1728172620 | 4.9616072 | 0.03 | 0.71 | 4.890052 | 4.9616072 | 4.890052 | 0 |
| 1728086220 | 4.9266727 | 0.04 | 0.88 | 4.8835115 | 5.006595 | 4.8812805 | 0 |
| 1727999820 | 4.8837928 | -0.04 | -0.83 | 4.9247268 | 4.9162542 | 4.8417278 | 0 |
| 1727913420 | 4.924634 | 0.04 | 0.87 | 4.8823038 | 4.929136 | 4.813003 | 0 |
| 1727827020 | 4.882282 | 0.16 | 3.31 | 4.7259613 | 4.8923718 | 4.7134253 | 0 |
| 1727740620 | 4.7258801 | -0.07 | -1.48 | 4.7980484 | 4.7924887 | 4.6750871 | 0 |
| 1727654220 | 4.7966492 | 0.01 | 0.16 | 4.7927232 | 4.8013011 | 4.778973 | 0 |
| 1727567760 | 4.7891313 | 0 | 0.00 | 4.7891313 | 4.7891313 | 4.7891313 | 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
