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 | 0.05745 | 1.46606611971 | 3.91865 | 3.9852 | 3.8864 | 0 | 0 | FX |
| 4 | -0.10165 | -2.49279627245 | 4.07775 | 4.1052 | 3.8864 | 0 | 0 | FX |
| 12 | -0.0723 | -1.78589072226 | 4.0484 | 4.1166 | 3.8864 | 0 | 0 | FX |
| 26 | -0.17815 | -4.28837937052 | 4.15425 | 4.2625 | 3.8864 | 0 | 0 | FX |
| 52 | -0.1941 | -4.65445302384 | 4.1702 | 4.2909 | 3.8864 | 0 | 0 | FX |
| 156 | -0.6458 | -13.9726086674 | 4.6219 | 4.7702 | 0.574437 | 0 | 0 | FX |
| 260 | -0.05625 | -1.39496819473 | 4.03235 | 4.7702 | 0.574437 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742255820 | 3.9794 | 0.06 | 1.43 | 3.9438 | 3.9819 | 3.9472 | 0 |
| 1742169420 | 3.923173 | 0 | 0.00 | 3.923173 | 3.923173 | 3.923173 | 0 |
| 1742083020 | 3.923173 | 0 | 0.00 | 3.923173 | 3.923173 | 3.923173 | 0 |
| 1741996620 | 3.923173 | 0 | 0.10 | 3.91905 | 3.9465 | 3.9141 | 0 |
| 1741910220 | 3.9191 | -0.01 | -0.30 | 3.9315 | 3.92525 | 3.9082 | 0 |
| 1741823820 | 3.9307 | 0.03 | 0.71 | 3.9036 | 3.9315 | 3.9 | 0 |
| 1741737420 | 3.9028 | -0.02 | -0.40 | 3.91815 | 3.9152 | 3.8864 | 0 |
| 1741651020 | 3.91845 | -0.01 | -0.30 | 3.92065 | 3.9528 | 3.9129512 | 0 |
| 1741564620 | 3.930206 | 0 | 0.00 | 3.930206 | 3.930206 | 3.930206 | 0 |
| 1741478220 | 3.930206 | 0 | 0.00 | 3.930206 | 3.930206 | 3.930206 | 0 |
| 1741391820 | 3.930206 | -0.04 | -0.91 | 3.96605 | 3.9443 | 3.91485 | 0 |
| 1741305420 | 3.9663 | 0.01 | 0.19 | 3.9579 | 3.9749 | 3.949 | 0 |
| 1741219020 | 3.9586 | -0.02 | -0.39 | 3.9751 | 3.9735 | 3.9465 | 0 |
| 1741132620 | 3.97415 | -0.02 | -0.46 | 3.9916725 | 3.9935 | 3.9654 | 0 |
| 1741046220 | 3.9924 | -0.02 | -0.53 | 4.0137 | 4.02045 | 3.9891 | 0 |
| 1740959820 | 4.0138 | -0.01 | -0.19 | 4.0214905 | 4.0249499 | 4.0109 | 0 |
| 1740873420 | 4.0214905 | 0 | 0.00 | 4.0214905 | 4.0214906 | 4.0214905 | 0 |
| 1740787020 | 4.0214905 | -0.02 | -0.38 | 4.0374 | 4.0253 | 4.011 | 0 |
| 1740700620 | 4.0369 | -0.02 | -0.38 | 4.05205 | 4.05095 | 4.0357 | 0 |
| 1740614220 | 4.05235 | -0.01 | -0.27 | 4.06265 | 4.06235 | 4.0461 | 0 |
| 1740527820 | 4.0633 | -0.02 | -0.49 | 4.0832499 | 4.0871 | 4.0546 | 0 |
| 1740441420 | 4.08335 | -0.01 | -0.29 | 4.0946 | 4.0979 | 4.082499 | 0 |
| 1740355020 | 4.0952 | 0 | 0.05 | 4.0932025 | 4.09945 | 4.0768 | 0 |
| 1740268620 | 4.0932025 | 0 | 0.00 | 4.0932025 | 4.0932025 | 4.0932025 | 0 |
| 1740182220 | 4.0932025 | -0 | -0.03 | 4.09465 | 4.1052 | 4.0884 | 0 |
| 1740095820 | 4.0942999 | 0.01 | 0.35 | 4.08025 | 4.104 | 4.0881999 | 0 |
| 1740009420 | 4.0801 | 0.01 | 0.19 | 4.0721999 | 4.096 | 4.07825 | 0 |
| 1739923020 | 4.0723 | -0.01 | -0.13 | 4.07775 | 4.0884 | 4.0622999 | 0 |
| 1739836620 | 4.0778 | 0 | 0.08 | 4.0774 | 4.0871 | 4.0757 | 0 |
| 1739750220 | 4.0746871 | 0 | 0.00 | 4.0746871 | 4.0746871 | 4.0746871 | 0 |
| 1739663820 | 4.0746871 | 0 | 0.00 | 4.0746871 | 4.0746871 | 4.0746871 | 0 |
| 1739577420 | 4.0746871 | 0.02 | 0.62 | 4.04985 | 4.0804 | 4.0545152 | 0 |
| 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 |
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
