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 | -0.01775 | -0.435395842276 | 4.07675 | 4.0954 | 4.0317 | 0 | 0 | FX |
| 4 | -0.00175 | -0.0430954872868 | 4.06075 | 4.1166 | 4.0145645 | 0 | 0 | FX |
| 12 | -0.1135 | -2.72019173158 | 4.1725 | 4.2082 | 3.9855 | 0 | 0 | FX |
| 26 | -0.0661 | -1.60238539672 | 4.1251 | 4.2625 | 3.9855 | 0 | 0 | FX |
| 52 | -0.15665 | -3.71591569509 | 4.21565 | 4.2909 | 3.9855 | 0 | 0 | FX |
| 156 | -0.29165 | -6.70359601439 | 4.35065 | 4.7702 | 0.574437 | 0 | 0 | FX |
| 260 | -0.3803 | -8.5666659158 | 4.4393 | 4.7702 | 0.574437 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739491020 | 4.04975 | 0 | 0.02 | 4.04915 | 4.0522 | 4.0317 | 0 |
| 1739404620 | 4.049 | -0.02 | -0.57 | 4.0719 | 4.0729 | 4.0431 | 0 |
| 1739318220 | 4.0721 | -0.01 | -0.19 | 4.08005 | 4.0932 | 4.0671 | 0 |
| 1739231820 | 4.0797 | -0.01 | -0.16 | 4.08505 | 4.0954 | 4.0765 | 0 |
| 1739145420 | 4.0864017 | 0 | 0.00 | 4.0864017 | 4.0864017 | 4.0864017 | 0 |
| 1739059020 | 4.0864017 | 0 | 0.00 | 4.0864017 | 4.0864017 | 4.0864017 | 0 |
| 1738972620 | 4.0864017 | 0.01 | 0.24 | 4.07675 | 4.09155 | 4.07325 | 0 |
| 1738886220 | 4.07655 | -0 | -0.08 | 4.08035 | 4.0822 | 4.0647 | 0 |
| 1738799820 | 4.08 | 0.02 | 0.45 | 4.06195 | 4.0833 | 4.06355 | 0 |
| 1738713420 | 4.06175 | -0 | -0.08 | 4.0654 | 4.0634 | 4.0432 | 0 |
| 1738627020 | 4.0649 | 0.01 | 0.23 | 4.05535 | 4.0677 | 4.03585 | 0 |
| 1738540620 | 4.0556 | -0.01 | -0.18 | 4.0629742 | 4.1166 | 4.0538999 | 0 |
| 1738454220 | 4.0629742 | 0 | 0.00 | 4.0629742 | 4.0629742 | 4.0629742 | 0 |
| 1738367820 | 4.0629742 | 0.02 | 0.45 | 4.0439 | 4.0674 | 4.0528 | 0 |
| 1738281420 | 4.0446984 | -0.01 | -0.24 | 4.0555 | 4.0561999 | 4.03515 | 0 |
| 1738195020 | 4.05455 | 0 | 0.03 | 4.0537 | 4.0561999 | 4.0458 | 0 |
| 1738108620 | 4.0533 | 0 | 0.09 | 4.0497 | 4.0568 | 4.0429 | 0 |
| 1738022220 | 4.0497 | 0.03 | 0.86 | 4.0595 | 4.0582 | 4.0358 | 0 |
| 1737935820 | 4.015213 | 0 | 0.00 | 4.015213 | 4.015213 | 4.015213 | 0 |
| 1737849420 | 4.015213 | 0 | 0.00 | 4.015213 | 4.015213 | 4.015213 | 0 |
| 1737763020 | 4.015213 | -0.05 | -1.21 | 4.0641999 | 4.0801999 | 4.0145645 | 0 |
| 1737676620 | 4.0645 | 0.01 | 0.13 | 4.0594 | 4.0721 | 4.0518 | 0 |
| 1737590220 | 4.05915 | 0 | 0.02 | 4.059 | 4.0625 | 4.05115 | 0 |
| 1737503820 | 4.0583 | -0.01 | -0.23 | 4.0678 | 4.0657 | 4.0225 | 0 |
| 1737417420 | 4.0678 | 0.01 | 0.29 | 4.0563 | 4.0694 | 4.0487 | 0 |
| 1737331020 | 4.05595 | -0 | -0.01 | 4.0565151 | 4.06095 | 4.0507 | 0 |
| 1737244620 | 4.0565151 | 0.01 | 0.20 | 4.0484819 | 4.0565151 | 4.0484819 | 0 |
| 1737158220 | 4.0484819 | -0.01 | -0.32 | 4.06075 | 4.0683999 | 4.04145 | 0 |
| 1737071820 | 4.06135 | -0.02 | -0.43 | 4.07845 | 4.0708 | 4.0564 | 0 |
| 1736985420 | 4.07875 | 0.02 | 0.58 | 4.0557 | 4.0881 | 4.0552 | 0 |
| 1736899020 | 4.0554 | -0.02 | -0.43 | 4.07175 | 4.0926 | 4.0529 | 0 |
| 1736812620 | 4.073 | 0.02 | 0.52 | 4.0519999 | 4.0778 | 4.0508 | 0 |
| 1736726220 | 4.0521 | 0.01 | 0.22 | 4.043127 | 4.0595 | 4.04275 | 0 |
| 1736639820 | 4.043127 | 0 | 0.00 | 4.043127 | 4.0436745 | 4.043127 | 0 |
| 1736553420 | 4.043127 | -0.01 | -0.27 | 4.0528 | 4.0552 | 4.0362949 | 0 |
| 1736467020 | 4.0538999 | -0 | -0.02 | 4.0550499 | 4.0593 | 4.0408644 | 0 |
| 1736380620 | 4.05465 | -0.01 | -0.24 | 4.0649499 | 4.0666 | 4.05295 | 0 |
| 1736294220 | 4.0644 | 0.01 | 0.35 | 4.05 | 4.0739 | 4.0573 | 0 |
| 1736207820 | 4.0502564 | -0.01 | -0.35 | 4.065 | 4.0707 | 4.0458999 | 0 |
| 1736121420 | 4.0644 | 0.01 | 0.33 | 4.0510847 | 4.07725 | 4.0510847 | 0 |
| 1736035020 | 4.0510847 | 0 | 0.00 | 4.0510847 | 4.0604574 | 4.0510847 | 0 |
| 1735948620 | 4.0510847 | -0.01 | -0.30 | 4.0638 | 4.0756 | 4.0349 | 0 |
| 1735862220 | 4.0631 | 0.03 | 0.74 | 4.0329 | 4.08065 | 4.03405 | 0 |
| 1735775820 | 4.0331 | -0.01 | -0.20 | 4.0293716 | 4.0363 | 4.0270333 | 0 |
| 1735689420 | 4.0412 | 0 | 0.00 | 4.0412 | 4.0412 | 4.0412 | 0 |
| 1735603020 | 4.0412 | 0.01 | 0.21 | 4.0327 | 4.053 | 4.0368 | 0 |
| 1735516620 | 4.0327 | 0 | 0.05 | 4.030508 | 4.0371 | 4.02055 | 0 |
| 1735430220 | 4.030508 | 0 | 0.00 | 4.030508 | 4.030508 | 4.030508 | 0 |
| 1735343760 | 4.030508 | 0 | 0.11 | 4.02615 | 4.0361853 | 4.0242 | 0 |
| 1735257420 | 4.0259 | -0.03 | -0.68 | 4.0538999 | 4.0561999 | 4.023 | 0 |
| 1735171020 | 4.0536 | 0.04 | 0.94 | 4.0156995 | 4.0705 | 4.0239573 | 0 |
| 1735084620 | 4.0156995 | -0.03 | -0.80 | 4.0485 | 4.0605 | 3.9855 | 0 |
| 1734998220 | 4.04825 | 0.01 | 0.21 | 4.04 | 4.0566 | 4.0389 | 0 |
| 1734911820 | 4.03975 | -0.01 | -0.15 | 4.0459125 | 4.05375 | 4.0309 | 0 |
| 1734825420 | 4.0459125 | 0 | 0.03 | 4.0447064 | 4.0459125 | 4.0447064 | 0 |
| 1734739020 | 4.0447064 | -0 | -0.12 | 4.04865 | 4.0555 | 4.0351 | 0 |
| 1734652620 | 4.04955 | 0 | 0.03 | 4.0503 | 4.0667 | 4.0415 | 0 |
| 1734566220 | 4.0484 | -0.04 | -1.07 | 4.0927 | 4.0814 | 4.04665 | 0 |
| 1734479820 | 4.0923 | -0.02 | -0.37 | 4.1075 | 4.1018 | 4.0856 | 0 |
| 1734393420 | 4.1076499 | 0.01 | 0.32 | 4.0949 | 4.1086 | 4.0900999 | 0 |
| 1734307020 | 4.09465 | 0 | 0.08 | 4.0909197 | 4.10095 | 4.0907826 | 0 |
| 1734220620 | 4.0914813 | 0 | 0.00 | 4.0914813 | 4.0914813 | 4.0914813 | 0 |
| 1734134220 | 4.0914813 | -0.02 | -0.40 | 4.1079 | 4.1125999 | 4.088 | 0 |
| 1734047820 | 4.10795 | -0 | -0.11 | 4.1117 | 4.1806 | 4.1043 | 0 |
| 1733961420 | 4.1125999 | 0 | 0.10 | 4.1078 | 4.1181 | 4.0949 | 0 |
| 1733875020 | 4.1085 | -0.03 | -0.76 | 4.1396 | 4.1285999 | 4.1067 | 0 |
| 1733788620 | 4.1399 | 0.03 | 0.69 | 4.1197 | 4.1506 | 4.1071 | 0 |
| 1733702220 | 4.1116177 | 0 | 0.00 | 4.1116177 | 4.1116177 | 4.1116177 | 0 |
| 1733615820 | 4.1116177 | 0 | 0.00 | 4.1116177 | 4.1116177 | 4.1116177 | 0 |
| 1733529420 | 4.1116177 | -0.03 | -0.79 | 4.14465 | 4.1351 | 4.1116177 | 0 |
| 1733443020 | 4.14415 | -0.01 | -0.27 | 4.1552 | 4.1623 | 4.1378 | 0 |
| 1733356620 | 4.15525 | -0.02 | -0.44 | 4.17415 | 4.1586 | 4.1436 | 0 |
| 1733270220 | 4.1737 | -0.01 | -0.14 | 4.1798 | 4.1868999 | 4.16545 | 0 |
| 1733183820 | 4.17945 | 0 | 0.03 | 4.17775 | 4.2082 | 4.1727 | 0 |
| 1733097420 | 4.1781 | 0.11 | 2.70 | 4.1764811 | 4.1808 | 4.1669 | 0 |
| 1733011020 | 4.0683789 | -0.1 | -2.35 | 4.0683789 | 4.0683789 | 4.0683789 | 0 |
| 1732924620 | 4.1664579 | 0 | 0.07 | 4.16375 | 4.1876 | 4.1157 | 0 |
| 1732838220 | 4.1636 | 0 | 0.04 | 4.1616 | 4.1727999 | 4.1575 | 0 |
| 1732751820 | 4.162 | 0.01 | 0.30 | 4.1489 | 4.18785 | 4.1579 | 0 |
| 1732665420 | 4.1496 | 0 | 0.03 | 4.15035 | 4.1615 | 4.1363 | 0 |
| 1732579020 | 4.14845 | -0.03 | -0.67 | 4.1717 | 4.1734 | 4.13485 | 0 |
| 1732492620 | 4.1762868 | 0 | 0.00 | 4.1762868 | 4.1762868 | 4.1762868 | 0 |
| 1732406220 | 4.1762868 | 0 | 0.00 | 4.1762868 | 4.1762868 | 4.1762868 | 0 |
| 1732319820 | 4.1762868 | 0 | 0.09 | 4.1724 | 4.2039 | 4.1512 | 0 |
| 1732233420 | 4.1727 | 0.01 | 0.33 | 4.15925 | 4.1761 | 4.1493 | 0 |
| 1732147020 | 4.15905 | -0 | -0.07 | 4.1625 | 4.166 | 4.1525 | 0 |
| 1732060620 | 4.1619 | 0.01 | 0.36 | 4.1474 | 4.166 | 4.147 | 0 |
| 1731974220 | 4.1471 | -0 | -0.10 | 4.15125 | 4.1518 | 4.1264 | 0 |
| 1731887820 | 4.15125 | 0.01 | 0.14 | 4.1452745 | 4.1599957 | 4.1428861 | 0 |
| 1731801420 | 4.1452745 | 0 | 0.00 | 4.1452745 | 4.1543884 | 4.1452745 | 0 |
| 1731715020 | 4.1452745 | 0 | 0.05 | 4.1430999 | 4.1553 | 4.1278 | 0 |
| 1731628620 | 4.1432 | -0.01 | -0.24 | 4.1535 | 4.1598 | 4.1403 | 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
