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 | -0.15 | -3.11203319502 | 4.82 | 4.82 | 4.67 | 0 | 0 | FX |
| 4 | -0.01 | -0.213675213675 | 4.68 | 4.83 | 4.64 | 0 | 0 | FX |
| 12 | -0.73 | -13.5185185185 | 5.4 | 5.4 | 4.64 | 0 | 0 | FX |
| 26 | -0.85 | -15.3985507246 | 5.52 | 5.53 | 4.64 | 0 | 0 | FX |
| 52 | -0.8 | -14.6252285192 | 5.47 | 5.53 | 4.64 | 0 | 0 | FX |
| 156 | 4.19 | 872.916666667 | 0.48 | 5.53 | 0.48 | 0 | 0 | FX |
| 260 | 3.65 | 357.843137255 | 1.02 | 5.53 | 0.05 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1732406220 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1732319820 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1732233420 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1732147020 | 4.67 | -0.15 | -3.11 | 4.67 | 4.82 | 4.67 | 0 |
| 1732060620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731974220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731887820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731801420 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731715020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731628620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731542220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731455820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731369420 | 4.82 | 0.12 | 2.55 | 4.82 | 4.82 | 4.7 | 0 |
| 1731283020 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731196620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731110220 | 4.7 | -0.13 | -2.69 | 4.7 | 4.83 | 4.7 | 0 |
| 1731023820 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1730937420 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1730851020 | 4.83 | 0.13 | 2.77 | 4.83 | 4.83 | 4.7 | 0 |
| 1730764620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730678220 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730591820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730505420 | 4.7 | -0.12 | -2.49 | 4.7 | 4.82 | 4.7 | 0 |
| 1730419020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1730332620 | 4.82 | 0.18 | 3.88 | 4.82 | 4.82 | 4.64 | 0 |
| 1730246220 | 4.64 | -0.04 | -0.85 | 4.64 | 4.68 | 4.64 | 0 |
| 1730159820 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1730073420 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729986960 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729900620 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729814220 | 4.68 | 0.01 | 0.21 | 4.68 | 4.68 | 4.67 | 0 |
| 1729727820 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729641420 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729555020 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729468620 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729382220 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1729295820 | 4.67 | -0.66 | -12.38 | 4.67 | 4.67 | 4.67 | 0 |
| 1729209420 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1729123020 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1729036620 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728950220 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728863820 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728777420 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728691020 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728604620 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728518220 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728431820 | 5.33 | 0.13 | 2.50 | 5.33 | 5.33 | 5.33 | 0 |
| 1728345420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728259020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728172620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728086220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727999820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727913420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727827020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727740620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727654220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727567760 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727481360 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727395020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727308620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727222220 | 5.2 | 0.08 | 1.56 | 5.2 | 5.2 | 5.2 | 0 |
| 1727135820 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727049420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726963020 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726876620 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726790220 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726703820 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726617420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726531020 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726444620 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726358220 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726271820 | 5.12 | -0.18 | -3.40 | 5.12 | 5.3 | 5.12 | 0 |
| 1726185420 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 0 |
| 1726099020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726012620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725926220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725839820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725753420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725667020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725580620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725494220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725407820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725321420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725235020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725148620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725062220 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.35 | 0 |
| 1724975820 | 5.35 | 0.07 | 1.33 | 5.35 | 5.35 | 5.28 | 0 |
| 1724889420 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724803020 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724716620 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724630220 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724543820 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 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
