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 | -0.0297581 | -0.712093200957 | 4.1789614 | 4.1988322 | 4.1065024 | 0 | 0 | FX |
| 4 | 0.1309267 | 3.25827993026 | 4.0182766 | 4.2071198 | 3.9738701 | 0 | 0 | FX |
| 12 | 0.0658117 | 1.61169210418 | 4.0833916 | 4.2071198 | 3.9382828 | 0 | 0 | FX |
| 26 | 0.2813222 | 7.27328976064 | 3.8678811 | 4.2230961 | 3.8350925 | 0 | 0 | FX |
| 52 | 0.1212559 | 3.01036453455 | 4.0279474 | 4.2230961 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.4243654 | 11.3928555119 | 3.7248379 | 4.3381186 | 3.4021044 | 0 | 0 | FX |
| 260 | 0.687277 | 19.8524445769 | 3.4619263 | 4.4445357 | 3.2613272 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736207820 | 4.1217146 | -0.04 | -0.97 | 4.1618972 | 4.1698566 | 4.1065024 | 0 |
| 1736121420 | 4.1620919 | 0.01 | 0.14 | 4.1561121 | 4.1633443 | 4.1561121 | 0 |
| 1736035020 | 4.1561121 | 0 | 0.00 | 4.1561121 | 4.1561121 | 4.1561121 | 0 |
| 1735948620 | 4.1561121 | 0 | 0.07 | 4.1548777 | 4.1755378 | 4.1381876 | 0 |
| 1735862220 | 4.1532194 | -0.04 | -0.90 | 4.1900002 | 4.1913375 | 4.1374316 | 0 |
| 1735775820 | 4.1908845 | -0 | -0.01 | 4.1789614 | 4.1988322 | 4.1788799 | 0 |
| 1735689420 | 4.1914365 | 0 | 0.00 | 4.1914365 | 4.1914365 | 4.1914365 | 0 |
| 1735603020 | 4.1914365 | 0.02 | 0.52 | 4.1711185 | 4.2038146 | 4.1559498 | 0 |
| 1735516620 | 4.1699118 | 0 | 0.09 | 4.1660426 | 4.1770415 | 4.1612395 | 0 |
| 1735430220 | 4.1660426 | 0 | 0.00 | 4.1660426 | 4.1660426 | 4.1660426 | 0 |
| 1735343760 | 4.1660426 | -0.03 | -0.76 | 4.1983076 | 4.1941205 | 4.1436066 | 0 |
| 1735257420 | 4.1980373 | 0.04 | 0.92 | 4.154593 | 4.2071198 | 4.1267676 | 0 |
| 1735171020 | 4.1599286 | 0.01 | 0.15 | 4.1548109 | 4.1915425 | 4.1495972 | 0 |
| 1735084620 | 4.153828 | 0.02 | 0.55 | 4.1310113 | 4.163465 | 4.1172463 | 0 |
| 1734998220 | 4.1309471 | 0.05 | 1.18 | 4.0831115 | 4.1416309 | 4.0776828 | 0 |
| 1734911820 | 4.082777 | -0 | -0.04 | 4.0843507 | 4.0866749 | 4.0777459 | 0 |
| 1734825420 | 4.0843507 | 0 | 0.00 | 4.0843507 | 4.0843507 | 4.0843507 | 0 |
| 1734739020 | 4.0843507 | 0.01 | 0.24 | 4.0743444 | 4.09214 | 4.0487716 | 0 |
| 1734652620 | 4.0744246 | 0.03 | 0.69 | 4.0475308 | 4.0861283 | 4.036268 | 0 |
| 1734566220 | 4.046439 | -0 | -0.12 | 4.0508296 | 4.0558765 | 4.0338649 | 0 |
| 1734479820 | 4.0512252 | 0.03 | 0.73 | 4.0218495 | 4.0724752 | 4.013408 | 0 |
| 1734393420 | 4.0216739 | 0 | 0.03 | 4.0161615 | 4.0261607 | 4.0098914 | 0 |
| 1734307020 | 4.0202848 | 0 | 0.10 | 4.0164376 | 4.0277385 | 4.0096913 | 0 |
| 1734220620 | 4.0164376 | 0 | 0.00 | 4.0164376 | 4.0164376 | 4.0164376 | 0 |
| 1734134220 | 4.0164376 | 0.02 | 0.50 | 3.994597 | 4.0367575 | 3.9900285 | 0 |
| 1734047820 | 3.9965424 | 0 | 0.01 | 3.9960892 | 4.0048688 | 3.9738701 | 0 |
| 1733961420 | 3.996275 | -0.03 | -0.74 | 4.0259828 | 4.0331212 | 3.9873877 | 0 |
| 1733875020 | 4.0259034 | 0.01 | 0.21 | 4.0182766 | 4.0434442 | 4.0183719 | 0 |
| 1733788620 | 4.0175435 | -0.06 | -1.40 | 4.073005 | 4.0681013 | 4.0099907 | 0 |
| 1733702220 | 4.0745737 | 0 | 0.00 | 4.0745737 | 4.0745737 | 4.0745737 | 0 |
| 1733615820 | 4.0745737 | 0 | 0.00 | 4.0745737 | 4.0745737 | 4.0745737 | 0 |
| 1733529420 | 4.0745737 | -0.01 | -0.32 | 4.0880251 | 4.095116 | 4.0623067 | 0 |
| 1733443020 | 4.087588 | 0.01 | 0.16 | 4.0811504 | 4.0934737 | 4.0566991 | 0 |
| 1733356620 | 4.0810628 | 0.03 | 0.82 | 4.0469912 | 4.0836645 | 4.0454433 | 0 |
| 1733270220 | 4.0480086 | -0 | -0.07 | 4.0509284 | 4.0601243 | 4.0413166 | 0 |
| 1733183820 | 4.0509518 | -0.01 | -0.23 | 4.0618212 | 4.073921 | 4.040447 | 0 |
| 1733097420 | 4.0604072 | -0.01 | -0.14 | 4.0660268 | 4.0757936 | 4.0514873 | 0 |
| 1733011020 | 4.0660268 | 0 | 0.00 | 4.0660268 | 4.0660268 | 4.0660268 | 0 |
| 1732924620 | 4.0660268 | -0.01 | -0.21 | 4.0751449 | 4.0756844 | 4.0473657 | 0 |
| 1732838220 | 4.0747334 | -0.03 | -0.74 | 4.10614 | 4.1136126 | 4.0710577 | 0 |
| 1732751820 | 4.1052873 | 0.04 | 0.91 | 4.0696911 | 4.1193327 | 4.0472955 | 0 |
| 1732665420 | 4.0680682 | 0.02 | 0.42 | 4.0481695 | 4.0854947 | 4.0535068 | 0 |
| 1732579020 | 4.0508943 | -0 | -0.03 | 4.052155 | 4.0690419 | 4.0426493 | 0 |
| 1732492620 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732406220 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732319820 | 4.0519435 | 0.02 | 0.51 | 4.0338489 | 4.0580136 | 3.9834311 | 0 |
| 1732233420 | 4.0313855 | -0.02 | -0.45 | 4.049361 | 4.0592384 | 4.0248362 | 0 |
| 1732147020 | 4.0494946 | -0 | -0.04 | 4.0476077 | 4.0586515 | 4.0335932 | 0 |
| 1732060620 | 4.0509533 | 0.03 | 0.65 | 4.0254295 | 4.0559706 | 4.0179328 | 0 |
| 1731974220 | 4.0248899 | -0.02 | -0.61 | 4.0506131 | 4.0512484 | 4.0208183 | 0 |
| 1731887820 | 4.0496934 | -0 | -0.09 | 4.0315228 | 4.0616186 | 4.0315228 | 0 |
| 1731801420 | 4.0532569 | 0 | 0.00 | 4.0532569 | 4.0532569 | 4.0532569 | 0 |
| 1731715020 | 4.0532569 | -0.01 | -0.31 | 4.0660424 | 4.0771581 | 4.047742 | 0 |
| 1731628620 | 4.0658819 | -0 | -0.04 | 4.0675081 | 4.0853167 | 4.0535665 | 0 |
| 1731542220 | 4.0676338 | -0.02 | -0.51 | 4.0885846 | 4.0885729 | 4.0336236 | 0 |
| 1731455820 | 4.0885464 | 0.03 | 0.78 | 4.0564247 | 4.0967295 | 4.055413 | 0 |
| 1731369420 | 4.0570744 | 0.06 | 1.53 | 3.9952922 | 4.0641011 | 3.9826012 | 0 |
| 1731283020 | 3.9959089 | 0.01 | 0.19 | 3.9880876 | 3.99781 | 3.9880876 | 0 |
| 1731196620 | 3.9883415 | 0 | 0.00 | 3.9883415 | 3.9883415 | 3.9883415 | 0 |
| 1731110220 | 3.9883415 | 0.05 | 1.17 | 3.9423746 | 3.9994519 | 3.946498 | 0 |
| 1731023820 | 3.9422786 | -0.07 | -1.73 | 4.0119356 | 3.9976018 | 3.9382828 | 0 |
| 1730937420 | 4.0118446 | 0 | 0.01 | 4.0114382 | 4.0325111 | 3.9879767 | 0 |
| 1730851020 | 4.0114287 | 0.02 | 0.47 | 3.990594 | 4.0160858 | 3.9759479 | 0 |
| 1730764620 | 3.992689 | -0.02 | -0.58 | 4.0137883 | 4.0163106 | 3.9903089 | 0 |
| 1730678220 | 4.015915 | 0 | 0.01 | 4.015339 | 4.0162907 | 4.0020469 | 0 |
| 1730591820 | 4.015339 | 0 | 0.00 | 4.015339 | 4.015339 | 4.015339 | 0 |
| 1730505420 | 4.015339 | -0.02 | -0.45 | 4.0331238 | 4.0422398 | 3.9969626 | 0 |
| 1730419020 | 4.0336796 | -0.01 | -0.14 | 4.0387297 | 4.0630033 | 4.0277058 | 0 |
| 1730332620 | 4.0392155 | 0 | 0.00 | 4.0393598 | 4.0509806 | 4.0180065 | 0 |
| 1730246220 | 4.0392002 | -0.02 | -0.44 | 4.0567598 | 4.0626096 | 4.0316594 | 0 |
| 1730159820 | 4.0570892 | 0 | 0.05 | 4.0553101 | 4.0945442 | 4.0514227 | 0 |
| 1730073420 | 4.0551952 | -0 | -0.07 | 4.0626581 | 4.0626581 | 4.0454425 | 0 |
| 1729986960 | 4.0578742 | 0 | 0.00 | 4.0578742 | 4.0578742 | 4.0578742 | 0 |
| 1729900620 | 4.0578742 | -0.01 | -0.30 | 4.0705731 | 4.0806595 | 4.0476473 | 0 |
| 1729814220 | 4.070208 | -0.02 | -0.43 | 4.0878522 | 4.0925646 | 4.0626881 | 0 |
| 1729727820 | 4.0877403 | 0.05 | 1.27 | 4.0362288 | 4.1054392 | 4.029622 | 0 |
| 1729641420 | 4.0363652 | -0.04 | -0.98 | 4.0765116 | 4.0793337 | 4.0324564 | 0 |
| 1729555020 | 4.0763318 | -0.02 | -0.47 | 4.0959568 | 4.1052919 | 4.0727384 | 0 |
| 1729468620 | 4.0956868 | -0 | -0.01 | 4.0961356 | 4.0993252 | 4.0838006 | 0 |
| 1729382220 | 4.0961356 | 0 | 0.00 | 4.0961356 | 4.0961356 | 4.0961356 | 0 |
| 1729295820 | 4.0961356 | 0.01 | 0.35 | 4.081534 | 4.1006211 | 4.0616224 | 0 |
| 1729209420 | 4.0817485 | -0.01 | -0.34 | 4.0959187 | 4.1189668 | 4.0796807 | 0 |
| 1729123020 | 4.0955993 | 0.01 | 0.13 | 4.0902888 | 4.1055737 | 4.0686338 | 0 |
| 1729036620 | 4.0901238 | 0.01 | 0.18 | 4.0833916 | 4.1059405 | 4.0773767 | 0 |
| 1728950220 | 4.0825941 | 0.01 | 0.24 | 4.0723823 | 4.0930796 | 4.0618818 | 0 |
| 1728863820 | 4.0726257 | 0.01 | 0.24 | 4.0637757 | 4.075933 | 4.0579575 | 0 |
| 1728777420 | 4.0629643 | 0 | 0.00 | 4.0629643 | 4.0629643 | 4.0629643 | 0 |
| 1728691020 | 4.0629643 | -0.01 | -0.28 | 4.0742185 | 4.084719 | 4.0499766 | 0 |
| 1728604620 | 4.0744099 | -0.04 | -0.94 | 4.1130656 | 4.1130656 | 4.0684217 | 0 |
| 1728518220 | 4.1130718 | 0.02 | 0.37 | 4.0971241 | 4.1232289 | 4.0812115 | 0 |
| 1728431820 | 4.0977693 | 0.03 | 0.76 | 4.0660757 | 4.1059427 | 4.0640086 | 0 |
| 1728345420 | 4.0667277 | -0.06 | -1.43 | 4.1251456 | 4.1259295 | 4.0601521 | 0 |
| 1728259020 | 4.1255887 | -0 | -0.03 | 4.1250457 | 4.128307 | 4.122466 | 0 |
| 1728172620 | 4.1267338 | 0 | 0.00 | 4.1267338 | 4.1267338 | 4.1267338 | 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
