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 | -0.0776742 | -1.8707367896 | 4.1520646 | 4.2535348 | 4.0427563 | 0 | 0 | FX |
| 4 | -0.0553841 | -1.34109259477 | 4.1297745 | 4.3123516 | 4.0427563 | 0 | 0 | FX |
| 12 | -0.0033228 | -0.0814868490506 | 4.0777132 | 4.3123516 | 3.9865297 | 0 | 0 | FX |
| 26 | -0.249325 | -5.76645262082 | 4.3237154 | 4.3437488 | 3.9865297 | 0 | 0 | FX |
| 52 | -0.1836902 | -4.3139202203 | 4.2580806 | 4.5093048 | 3.9865297 | 0 | 0 | FX |
| 156 | -0.3497399 | -7.90528027622 | 4.4241303 | 4.5784612 | 3.9688978 | 0 | 0 | FX |
| 260 | -0.0786074 | -1.89278694056 | 4.1529978 | 4.811926 | 3.9688978 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743897420 | 4.0743904 | -0 | -0.01 | 4.0747542 | 4.0747542 | 4.0743904 | 0 |
| 1743810960 | 4.0747542 | -0.14 | -3.28 | 4.2144574 | 4.1755598 | 4.0427563 | 0 |
| 1743724620 | 4.2130675 | 0.05 | 1.17 | 4.1620473 | 4.2535348 | 4.1641457 | 0 |
| 1743638220 | 4.1642173 | 0.01 | 0.25 | 4.1504392 | 4.2000605 | 4.130717 | 0 |
| 1743551820 | 4.1536403 | 0.04 | 0.95 | 4.114424 | 4.1545186 | 4.1114406 | 0 |
| 1743465420 | 4.114424 | -0.03 | -0.73 | 4.1450566 | 4.1563948 | 4.1034318 | 0 |
| 1743379020 | 4.144489 | -0.01 | -0.18 | 4.1520646 | 4.1638567 | 4.1370059 | 0 |
| 1743292620 | 4.1520646 | -0.16 | -3.72 | 4.1619746 | 4.1619746 | 4.1520646 | 0 |
| 1743206220 | 4.3123516 | 0.14 | 3.33 | 4.3128 | 4.3123516 | 4.2952119 | 0 |
| 1743119820 | 4.1733299 | 0.02 | 0.58 | 4.150406 | 4.1769569 | 4.16121 | 0 |
| 1743033420 | 4.1491643 | -0.01 | -0.26 | 4.1602558 | 4.1821078 | 4.145759 | 0 |
| 1742947020 | 4.1600505 | 0.01 | 0.17 | 4.1536153 | 4.1710873 | 4.1428684 | 0 |
| 1742860620 | 4.1530639 | -0.01 | -0.28 | 4.1637708 | 4.1668462 | 4.1397318 | 0 |
| 1742774220 | 4.1647277 | 0.01 | 0.25 | 4.1545439 | 4.1648712 | 4.1545439 | 0 |
| 1742687820 | 4.1545439 | 0 | 0.00 | 4.1545439 | 4.1549068 | 4.1545439 | 0 |
| 1742601420 | 4.1545439 | -0.02 | -0.53 | 4.1765175 | 4.1802269 | 4.1510795 | 0 |
| 1742515020 | 4.1767341 | -0.03 | -0.76 | 4.2076183 | 4.1883035 | 4.138834 | 0 |
| 1742428620 | 4.2086959 | 0 | 0.09 | 4.2047272 | 4.2123 | 4.1754692 | 0 |
| 1742342220 | 4.2049532 | -0.01 | -0.19 | 4.2114211 | 4.2177814 | 4.1940468 | 0 |
| 1742255820 | 4.2128683 | 0.05 | 1.18 | 4.1625905 | 4.214791 | 4.1647674 | 0 |
| 1742169420 | 4.1637639 | 0 | 0.00 | 4.1635723 | 4.1706979 | 4.1413762 | 0 |
| 1742083020 | 4.1635723 | 0.01 | 0.20 | 4.1553479 | 4.1635723 | 4.1553479 | 0 |
| 1741996620 | 4.1553479 | 0.03 | 0.69 | 4.1266234 | 4.1657083 | 4.1306035 | 0 |
| 1741910220 | 4.1269999 | -0.02 | -0.59 | 4.1523099 | 4.1463156 | 4.113221 | 0 |
| 1741823820 | 4.1513811 | 0 | 0.10 | 4.1478853 | 4.1623431 | 4.1372256 | 0 |
| 1741737420 | 4.1470886 | 0.01 | 0.32 | 4.1340218 | 4.1572428 | 4.1224616 | 0 |
| 1741651020 | 4.1337393 | 0 | 0.05 | 4.1297745 | 4.1541531 | 4.1288615 | 0 |
| 1741564620 | 4.131479 | 0 | 0.00 | 4.131479 | 4.131479 | 4.131479 | 0 |
| 1741478220 | 4.131479 | 0 | 0.00 | 4.131479 | 4.131479 | 4.131479 | 0 |
| 1741391820 | 4.131479 | -0.03 | -0.67 | 4.1586945 | 4.1558582 | 4.1188644 | 0 |
| 1741305420 | 4.1594818 | 0.01 | 0.14 | 4.1537632 | 4.1744361 | 4.1529543 | 0 |
| 1741219020 | 4.1536205 | 0.04 | 1.00 | 4.1102578 | 4.1565728 | 4.101464 | 0 |
| 1741132620 | 4.1126542 | 0.02 | 0.61 | 4.0894444 | 4.1190426 | 4.077491 | 0 |
| 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 | -0.01 | -0.32 | 4.1684991 | 4.1772644 | 4.1498577 | 0 |
| 1740355020 | 4.163523 | 0 | 0.00 | 4.163523 | 4.163523 | 4.163523 | 0 |
| 1740268620 | 4.163523 | 0 | 0.00 | 4.163523 | 4.163523 | 4.163523 | 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 | 4.1347697 | 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 | 4.136744 | 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 | 4.1288358 | 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 |
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
