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 | -0.0649571 | -1.56481900492 | 4.1510935 | 4.1593595 | 4.0699291 | 0 | 0 | FX |
| 4 | 0.0344123 | 0.849324859015 | 4.0517241 | 4.1941019 | 4.0151512 | 0 | 0 | FX |
| 12 | -0.1661507 | -3.90732554253 | 4.2522871 | 4.2293119 | 3.9865297 | 0 | 0 | FX |
| 26 | -0.3193483 | -7.2488800154 | 4.4054847 | 4.4742471 | 3.9865297 | 0 | 0 | FX |
| 52 | -0.2377683 | -5.49892554292 | 4.3239047 | 4.5093048 | 3.9865297 | 0 | 0 | FX |
| 156 | -0.212707 | -4.94800531697 | 4.2988434 | 4.5784612 | 3.9688978 | 0 | 0 | FX |
| 260 | -0.2817467 | -6.45041759474 | 4.3678831 | 4.811926 | 3.9196138 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 4.0877694 | 0.01 | 0.14 | 4.0799202 | 4.1052607 | 4.0744428 | 0 |
| 1740959820 | 4.0818865 | 0 | 0.11 | 4.07747 | 4.0850915 | 4.0761957 | 0 |
| 1740873420 | 4.07747 | 0 | 0.00 | 4.07747 | 4.07747 | 4.07747 | 0 |
| 1740787020 | 4.07747 | -0.02 | -0.54 | 4.0995149 | 4.0872118 | 4.0699291 | 0 |
| 1740700620 | 4.0995149 | -0.04 | -0.92 | 4.1356917 | 4.1307619 | 4.0897261 | 0 |
| 1740614220 | 4.1375772 | -0.02 | -0.37 | 4.1530439 | 4.1450658 | 4.1232638 | 0 |
| 1740527820 | 4.1530439 | 0 | 0.07 | 4.1510935 | 4.1593595 | 4.1365239 | 0 |
| 1740441420 | 4.1500002 | -0.02 | -0.47 | 4.1684991 | 4.1772644 | 4.1498577 | 0 |
| 1740355020 | 4.1696511 | 0.01 | 0.16 | 4.1631608 | 4.1737778 | 4.1595154 | 0 |
| 1740268620 | 4.1631608 | -0 | -0.01 | 4.163523 | 4.163523 | 4.1631608 | 0 |
| 1740182220 | 4.163523 | -0.02 | -0.44 | 4.1840014 | 4.1841462 | 4.1551847 | 0 |
| 1740095820 | 4.1818071 | 0.03 | 0.73 | 4.1519172 | 4.1941019 | 4.1648797 | 0 |
| 1740009420 | 4.1515553 | -0 | -0.02 | 4.1515867 | 4.1724796 | 4.1477311 | 0 |
| 1739923020 | 4.1522837 | -0.01 | -0.13 | 4.1577348 | 4.155343 | 4.1309089 | 0 |
| 1739836620 | 4.1577348 | -0 | -0.04 | 4.1582353 | 4.1660684 | 4.1543646 | 0 |
| 1739750220 | 4.1594424 | 0 | 0.00 | 4.1594424 | 4.1594424 | 4.1594424 | 0 |
| 1739663820 | 4.1594424 | 0 | 0.00 | 4.1594424 | 4.1594424 | 4.1594424 | 0 |
| 1739577420 | 4.1594424 | 0.02 | 0.47 | 4.1404849 | 4.1799311 | 4.1431912 | 0 |
| 1739491020 | 4.1399866 | 0.02 | 0.41 | 4.1231521 | 4.1425952 | 4.1101332 | 0 |
| 1739404620 | 4.1230715 | -0.01 | -0.29 | 4.1337002 | 4.1383498 | 4.0948022 | 0 |
| 1739318220 | 4.1348792 | 0.02 | 0.46 | 4.1159584 | 4.1375971 | 4.1205668 | 0 |
| 1739231820 | 4.1158193 | -0.01 | -0.22 | 4.1148787 | 4.1376459 | 4.1111911 | 0 |
| 1739145420 | 4.1248936 | 0 | 0.00 | 4.1248936 | 4.1248936 | 4.1248936 | 0 |
| 1739059020 | 4.1248936 | 0 | 0.00 | 4.1248936 | 4.1248936 | 4.1248936 | 0 |
| 1738972620 | 4.1248936 | -0.01 | -0.24 | 4.1359937 | 4.146002 | 4.111443 | 0 |
| 1738886220 | 4.1349349 | -0 | -0.03 | 4.1366029 | 4.1397777 | 4.1204419 | 0 |
| 1738799820 | 4.1361283 | 0.08 | 1.96 | 4.0576656 | 4.146607 | 4.1181974 | 0 |
| 1738713420 | 4.0566573 | 0.01 | 0.19 | 4.0517241 | 4.0629691 | 4.0151512 | 0 |
| 1738627020 | 4.0487925 | 0.05 | 1.15 | 4.0009241 | 4.0590002 | 3.9865297 | 0 |
| 1738540620 | 4.0029297 | -0.05 | -1.19 | 4.0637752 | 4.0637752 | 4.0019935 | 0 |
| 1738454220 | 4.051198 | 0 | 0.00 | 4.051198 | 4.051198 | 4.051198 | 0 |
| 1738367820 | 4.051198 | 0 | 0.09 | 4.048573 | 4.0844233 | 4.0485257 | 0 |
| 1738281420 | 4.0474513 | -0.01 | -0.35 | 4.0619892 | 4.0591092 | 4.0352584 | 0 |
| 1738195020 | 4.0616972 | -0.05 | -1.13 | 4.1073395 | 4.1100889 | 4.0428236 | 0 |
| 1738108620 | 4.1079135 | -0 | -0.05 | 4.1087223 | 4.1117647 | 4.0956678 | 0 |
| 1738022220 | 4.1100964 | 0.01 | 0.24 | 4.1254786 | 4.1378642 | 4.1043035 | 0 |
| 1737935820 | 4.1000916 | 0 | 0.00 | 4.1000916 | 4.1000916 | 4.1000916 | 0 |
| 1737849420 | 4.1000916 | 0 | 0.00 | 4.1000916 | 4.1000916 | 4.1000916 | 0 |
| 1737763020 | 4.1000916 | -0.04 | -0.85 | 4.133952 | 4.1636817 | 4.1000916 | 0 |
| 1737676620 | 4.1353089 | 0.02 | 0.41 | 4.1186398 | 4.1439382 | 4.11777 | 0 |
| 1737590220 | 4.1185013 | 0 | 0.08 | 4.1171308 | 4.1355942 | 4.0932939 | 0 |
| 1737503820 | 4.1153831 | -0.04 | -0.97 | 4.1548607 | 4.1536153 | 4.1097922 | 0 |
| 1737417420 | 4.1557342 | 0.06 | 1.55 | 4.094489 | 4.1575649 | 4.0945085 | 0 |
| 1737331020 | 4.0923045 | 0.04 | 1.07 | 4.0490623 | 4.0988104 | 4.087087 | 0 |
| 1737244620 | 4.0490623 | -0.04 | -0.99 | 4.0490623 | 4.0899129 | 4.0490623 | 0 |
| 1737158220 | 4.0893687 | -0.02 | -0.53 | 4.1110983 | 4.1131212 | 4.077511 | 0 |
| 1737071820 | 4.1110512 | -0.01 | -0.36 | 4.1252352 | 4.123502 | 4.0947585 | 0 |
| 1736985420 | 4.1258388 | 0.02 | 0.45 | 4.1077126 | 4.1424809 | 4.103372 | 0 |
| 1736899020 | 4.1072884 | -0 | -0.02 | 4.1053613 | 4.1276507 | 4.0955394 | 0 |
| 1736812620 | 4.1082141 | 0.03 | 0.69 | 4.0798042 | 4.1176123 | 4.0631303 | 0 |
| 1736726220 | 4.0799508 | 0 | 0.05 | 4.0777132 | 4.0952178 | 4.0716976 | 0 |
| 1736639820 | 4.0777132 | 0 | 0.00 | 4.0777132 | 4.0777132 | 4.0736806 | 0 |
| 1736553420 | 4.0777132 | -0.02 | -0.57 | 4.1015005 | 4.1017837 | 4.0662692 | 0 |
| 1736467020 | 4.1009081 | -0.01 | -0.20 | 4.1099061 | 4.1085611 | 4.0858621 | 0 |
| 1736380620 | 4.1093251 | -0.02 | -0.47 | 4.1286357 | 4.1359544 | 4.0983143 | 0 |
| 1736294220 | 4.1287055 | -0 | -0.01 | 4.1284865 | 4.168564 | 4.1262554 | 0 |
| 1736207820 | 4.1289987 | 0.02 | 0.44 | 4.1112761 | 4.158386 | 4.1127624 | 0 |
| 1736121420 | 4.1109067 | 0.03 | 0.69 | 4.0826974 | 4.1216396 | 4.0826974 | 0 |
| 1736035020 | 4.0826974 | 0 | 0.00 | 4.0826974 | 4.1079538 | 4.0826974 | 0 |
| 1735948620 | 4.0826974 | 0 | 0.01 | 4.0830677 | 4.1094529 | 4.0826974 | 0 |
| 1735862220 | 4.0824932 | -0 | -0.07 | 4.085038 | 4.1052823 | 4.0788433 | 0 |
| 1735775820 | 4.0853353 | -0.03 | -0.75 | 4.0810221 | 4.0884364 | 4.0809844 | 0 |
| 1735689420 | 4.1161112 | 0 | 0.00 | 4.1161112 | 4.1161112 | 4.1161112 | 0 |
| 1735603020 | 4.1161112 | 0 | 0.02 | 4.1155358 | 4.1344465 | 4.1088904 | 0 |
| 1735516620 | 4.1154648 | 0 | 0.05 | 4.1136025 | 4.1211245 | 4.1046889 | 0 |
| 1735430220 | 4.1136025 | 0 | 0.00 | 4.1136025 | 4.1136025 | 4.1110482 | 0 |
| 1735343760 | 4.1136025 | 0.01 | 0.21 | 4.1053232 | 4.1191989 | 4.0985539 | 0 |
| 1735257420 | 4.1047806 | -0.02 | -0.46 | 4.1245468 | 4.1271663 | 4.1027846 | 0 |
| 1735171020 | 4.1236262 | 0 | 0.11 | 4.1190945 | 4.1320698 | 4.1137643 | 0 |
| 1735084620 | 4.1190945 | -0 | -0.03 | 4.1206379 | 4.1278493 | 4.0570855 | 0 |
| 1734998220 | 4.1204872 | -0 | -0.06 | 4.1234479 | 4.1319521 | 4.1113666 | 0 |
| 1734911820 | 4.1230861 | -0 | -0.08 | 4.1264782 | 4.135567 | 4.1166264 | 0 |
| 1734825420 | 4.1264782 | -0 | -0.03 | 4.1275723 | 4.1275723 | 4.1264782 | 0 |
| 1734739020 | 4.1275723 | 0.02 | 0.53 | 4.1049933 | 4.1386136 | 4.1023724 | 0 |
| 1734652620 | 4.1056476 | 0.01 | 0.33 | 4.0946089 | 4.1310944 | 4.1041159 | 0 |
| 1734566220 | 4.0919875 | -0.1 | -2.45 | 4.1945447 | 4.1864584 | 4.0906781 | 0 |
| 1734479820 | 4.1945874 | -0.02 | -0.55 | 4.2188581 | 4.2036198 | 4.1891663 | 0 |
| 1734393420 | 4.2177578 | 0.02 | 0.46 | 4.1991873 | 4.2180093 | 4.1962605 | 0 |
| 1734307020 | 4.1984241 | 0.01 | 0.15 | 4.1921242 | 4.2015515 | 4.1886959 | 0 |
| 1734220620 | 4.1921242 | 0 | 0.00 | 4.1921242 | 4.1921242 | 4.1921242 | 0 |
| 1734134220 | 4.1921242 | -0 | -0.04 | 4.193655 | 4.2027415 | 4.1868682 | 0 |
| 1734047820 | 4.1937334 | -0.01 | -0.30 | 4.2071204 | 4.2237273 | 4.188315 | 0 |
| 1733961420 | 4.2065497 | 0 | 0.01 | 4.2054638 | 4.2127302 | 4.1864897 | 0 |
| 1733875020 | 4.2060496 | -0.05 | -1.10 | 4.2522871 | 4.2293119 | 4.2000909 | 0 |
| 1733788620 | 4.2526494 | 0.01 | 0.33 | 4.2423339 | 4.2749907 | 4.2258361 | 0 |
| 1733702220 | 4.2385837 | 0 | 0.00 | 4.2385837 | 4.2385837 | 4.2385837 | 0 |
| 1733615820 | 4.2385837 | 0 | 0.00 | 4.2385837 | 4.2385837 | 4.2385837 | 0 |
| 1733529420 | 4.2385837 | -0.03 | -0.75 | 4.2709822 | 4.2648389 | 4.2328941 | 0 |
| 1733443020 | 4.2704797 | 0.02 | 0.38 | 4.2524543 | 4.2755306 | 4.2530887 | 0 |
| 1733356620 | 4.2544966 | -0.03 | -0.71 | 4.2838828 | 4.2630704 | 4.2389314 | 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
