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 | -0.0061003 | -0.136724226229 | 4.461755 | 4.4906336 | 4.4271 | 0 | 0 | FX |
| 4 | 0.0202147 | 0.455754107822 | 4.43544 | 4.4906336 | 4.3164173 | 0 | 0 | FX |
| 12 | -0.1404053 | -3.0549057236 | 4.59606 | 4.6094 | 4.3139621 | 0 | 0 | FX |
| 26 | -0.3766247 | -7.79393468018 | 4.8322794 | 4.9584113 | 4.3139621 | 0 | 0 | FX |
| 52 | -0.3841453 | -7.9372143477 | 4.8398 | 4.9584113 | 4.3139621 | 0 | 0 | FX |
| 156 | -0.8291064 | -15.6886259248 | 5.2847611 | 5.5114536 | 4.3139621 | 0 | 0 | FX |
| 260 | -0.4697453 | -9.53720103951 | 4.9254 | 4629.2 | 4.3027222 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740355020 | 4.4595588 | 0 | 0.00 | 4.4595588 | 4.4595588 | 4.4595588 | 0 |
| 1740268620 | 4.4595588 | 0 | 0.00 | 4.4595588 | 4.4595588 | 4.4595588 | 0 |
| 1740182220 | 4.4595588 | -0.02 | -0.50 | 4.4828849 | 4.4837946 | 4.4552204 | 0 |
| 1740095820 | 4.4817548 | 0.05 | 1.08 | 4.4342138 | 4.4906336 | 4.4473 | 0 |
| 1740009420 | 4.4339785 | -0 | -0.01 | 4.4345981 | 4.457 | 4.4293691 | 0 |
| 1739923020 | 4.4344597 | -0.02 | -0.56 | 4.459945 | 4.4493919 | 4.4271 | 0 |
| 1739836620 | 4.459345 | -0 | -0.10 | 4.4616749 | 4.4687893 | 4.4557473 | 0 |
| 1739750220 | 4.463954 | 0 | 0.00 | 4.463954 | 4.463954 | 4.463954 | 0 |
| 1739663820 | 4.463954 | 0 | 0.00 | 4.463954 | 4.463954 | 4.463954 | 0 |
| 1739577420 | 4.463954 | 0.04 | 0.93 | 4.42385 | 4.4673143 | 4.4247808 | 0 |
| 1739491020 | 4.422951 | 0.03 | 0.66 | 4.3943901 | 4.4251432 | 4.379645 | 0 |
| 1739404620 | 4.393885 | -0.02 | -0.34 | 4.408705 | 4.4119771 | 4.362915 | 0 |
| 1739318220 | 4.4090596 | 0.02 | 0.47 | 4.38855 | 4.4132239 | 4.3954 | 0 |
| 1739231820 | 4.3884185 | -0.02 | -0.41 | 4.398175 | 4.4119323 | 4.3842937 | 0 |
| 1739145420 | 4.4066162 | 0 | 0.00 | 4.4066162 | 4.4066162 | 4.4066162 | 0 |
| 1739059020 | 4.4066162 | 0 | 0.00 | 4.4066162 | 4.4066162 | 4.4066162 | 0 |
| 1738972620 | 4.4066162 | -0.01 | -0.26 | 4.4185942 | 4.4360687 | 4.3948759 | 0 |
| 1738886220 | 4.4180272 | -0.01 | -0.25 | 4.4296716 | 4.4244562 | 4.4001991 | 0 |
| 1738799820 | 4.4292074 | 0.03 | 0.71 | 4.3989649 | 4.4401277 | 4.4033727 | 0 |
| 1738713420 | 4.3981 | 0.01 | 0.31 | 4.3866552 | 4.4040698 | 4.3493291 | 0 |
| 1738627020 | 4.3846999 | 0.04 | 0.99 | 4.3407222 | 4.3961 | 4.3164173 | 0 |
| 1738540620 | 4.3418548 | -0.05 | -1.23 | 4.4031037 | 4.4031037 | 4.3284227 | 0 |
| 1738454220 | 4.3961339 | 0 | 0.00 | 4.3961339 | 4.3961339 | 4.3961339 | 0 |
| 1738367820 | 4.3961339 | 0 | 0.11 | 4.38976 | 4.429536 | 4.3891571 | 0 |
| 1738281420 | 4.3914 | -0.02 | -0.52 | 4.41439 | 4.4116054 | 4.38109 | 0 |
| 1738195020 | 4.4141858 | 0 | 0.00 | 4.4135399 | 4.4161442 | 4.3899549 | 0 |
| 1738108620 | 4.4140017 | -0 | -0.02 | 4.4114534 | 4.4183884 | 4.40068 | 0 |
| 1738022220 | 4.4146849 | 0.01 | 0.21 | 4.43544 | 4.4433776 | 4.4079659 | 0 |
| 1737935820 | 4.4053311 | 0 | 0.00 | 4.4053311 | 4.4053311 | 4.4053311 | 0 |
| 1737849420 | 4.4053311 | 0 | 0.00 | 4.4053311 | 4.4053311 | 4.4053311 | 0 |
| 1737763020 | 4.4053311 | -0.01 | -0.34 | 4.4196431 | 4.4583 | 4.4019159 | 0 |
| 1737676620 | 4.4203039 | 0.01 | 0.23 | 4.410435 | 4.4318082 | 4.3990952 | 0 |
| 1737590220 | 4.4103057 | 0 | 0.08 | 4.40935 | 4.4291957 | 4.40034 | 0 |
| 1737503820 | 4.4067428 | -0.01 | -0.31 | 4.4205479 | 4.4233178 | 4.3729623 | 0 |
| 1737417420 | 4.420305 | 0.07 | 1.64 | 4.3517609 | 4.4228563 | 4.3565942 | 0 |
| 1737331020 | 4.349015 | -0 | -0.11 | 4.362465 | 4.362465 | 4.3435474 | 0 |
| 1737244620 | 4.3538252 | -0 | -0.01 | 4.3538252 | 4.362465 | 4.3538252 | 0 |
| 1737158220 | 4.3540807 | -0.01 | -0.30 | 4.3665402 | 4.36983 | 4.3318937 | 0 |
| 1737071820 | 4.3671014 | -0.01 | -0.34 | 4.38174 | 4.3804645 | 4.3477318 | 0 |
| 1736985420 | 4.3820946 | 0.02 | 0.45 | 4.362635 | 4.3998 | 4.3595014 | 0 |
| 1736899020 | 4.36249 | -0 | -0.01 | 4.3612652 | 4.3844 | 4.3484999 | 0 |
| 1736812620 | 4.36273 | 0.03 | 0.69 | 4.3323349 | 4.373245 | 4.3139621 | 0 |
| 1736726220 | 4.332775 | -0.02 | -0.35 | 4.3213975 | 4.3480971 | 4.3213975 | 0 |
| 1736639820 | 4.3480971 | 0.02 | 0.37 | 4.3480971 | 4.3480971 | 4.332 | 0 |
| 1736553420 | 4.332 | -0.02 | -0.48 | 4.35301 | 4.3548624 | 4.3149278 | 0 |
| 1736467020 | 4.3526809 | -0.01 | -0.18 | 4.3609901 | 4.3615 | 4.3347917 | 0 |
| 1736380620 | 4.3605 | -0.02 | -0.49 | 4.382165 | 4.3874598 | 4.3479 | 0 |
| 1736294220 | 4.382165 | -0 | -0.05 | 4.38366 | 4.4257 | 4.3788899 | 0 |
| 1736207820 | 4.38419 | 0.02 | 0.37 | 4.3684424 | 4.4193103 | 4.3706807 | 0 |
| 1736121420 | 4.36794 | 0.01 | 0.30 | 4.3509315 | 4.3718794 | 4.3509315 | 0 |
| 1736035020 | 4.3549508 | -0.01 | -0.13 | 4.3509315 | 4.3606307 | 4.3509315 | 0 |
| 1735948620 | 4.3606307 | 0.01 | 0.26 | 4.34998 | 4.3677423 | 4.3359 | 0 |
| 1735862220 | 4.3491622 | 0 | 0.01 | 4.348305 | 4.3738507 | 4.3449486 | 0 |
| 1735775820 | 4.348635 | -0.03 | -0.67 | 4.346 | 4.3572162 | 4.34403 | 0 |
| 1735689420 | 4.3779457 | 0 | 0.00 | 4.3779457 | 4.3779457 | 4.3779457 | 0 |
| 1735603020 | 4.3779457 | 0 | 0.00 | 4.3783902 | 4.3969524 | 4.3705999 | 0 |
| 1735516620 | 4.3778304 | 0.01 | 0.12 | 4.378891 | 4.3834182 | 4.36743 | 0 |
| 1735430220 | 4.37246 | -0 | -0.05 | 4.378891 | 4.378891 | 4.37246 | 0 |
| 1735343760 | 4.3745338 | 0.01 | 0.13 | 4.369525 | 4.3813653 | 4.3597 | 0 |
| 1735257420 | 4.369007 | -0.02 | -0.44 | 4.3887382 | 4.3932203 | 4.3618403 | 0 |
| 1735171020 | 4.38823 | 0.06 | 1.33 | 4.3307964 | 4.4176451 | 4.3642533 | 0 |
| 1735084620 | 4.3306356 | -0.06 | -1.29 | 4.3871296 | 4.3948911 | 4.3271537 | 0 |
| 1734998220 | 4.3871192 | -0.01 | -0.12 | 4.393145 | 4.4000085 | 4.3768 | 0 |
| 1734911820 | 4.3923219 | 0.01 | 0.27 | 4.3806915 | 4.4011964 | 4.3806915 | 0 |
| 1734825420 | 4.3806915 | -0.02 | -0.48 | 4.3793851 | 4.4018326 | 4.3793851 | 0 |
| 1734739020 | 4.4018326 | 0.03 | 0.68 | 4.3712799 | 4.4085381 | 4.3669573 | 0 |
| 1734652620 | 4.37206 | 0.01 | 0.17 | 4.3673453 | 4.4007683 | 4.3689798 | 0 |
| 1734566220 | 4.364504 | -0.11 | -2.44 | 4.4732649 | 4.4666447 | 4.3619754 | 0 |
| 1734479820 | 4.4734543 | -0.03 | -0.64 | 4.5034611 | 4.4847 | 4.4662942 | 0 |
| 1734393420 | 4.5024257 | 0.02 | 0.46 | 4.4871418 | 4.5038 | 4.4782559 | 0 |
| 1734307020 | 4.481841 | 0 | 0.00 | 4.481841 | 4.481841 | 4.481841 | 0 |
| 1734220620 | 4.481841 | 0 | 0.00 | 4.481841 | 4.481841 | 4.481841 | 0 |
| 1734134220 | 4.481841 | -0.01 | -0.12 | 4.4857419 | 4.4935 | 4.4737 | 0 |
| 1734047820 | 4.4871 | -0.02 | -0.39 | 4.503585 | 4.5259 | 4.479745 | 0 |
| 1733961420 | 4.504501 | -0.01 | -0.14 | 4.5106275 | 4.5100965 | 4.4784195 | 0 |
| 1733875020 | 4.5106579 | -0.04 | -0.97 | 4.554455 | 4.5385251 | 4.5024096 | 0 |
| 1733788620 | 4.5548934 | 0.01 | 0.27 | 4.5409759 | 4.5781886 | 4.5156658 | 0 |
| 1733702220 | 4.5424242 | 0.01 | 0.12 | 4.5412393 | 4.547605 | 4.5314247 | 0 |
| 1733615820 | 4.5371561 | 0 | 0.01 | 4.5412393 | 4.5458759 | 4.5325283 | 0 |
| 1733529420 | 4.5368072 | -0.04 | -0.88 | 4.5780761 | 4.5717 | 4.5287654 | 0 |
| 1733443020 | 4.5771784 | 0.02 | 0.41 | 4.5592373 | 4.5839822 | 4.5546775 | 0 |
| 1733356620 | 4.5586 | -0.02 | -0.41 | 4.5777507 | 4.5693234 | 4.5364638 | 0 |
| 1733270220 | 4.5773449 | -0 | -0.02 | 4.5787425 | 4.5965999 | 4.5667076 | 0 |
| 1733183820 | 4.57832 | -0.02 | -0.38 | 4.5960512 | 4.6094 | 4.5625721 | 0 |
| 1733097420 | 4.5956507 | 0.11 | 2.34 | 4.6041159 | 4.6140809 | 4.5909485 | 0 |
| 1733011020 | 4.4904538 | -0.11 | -2.33 | 4.4849443 | 4.4904538 | 4.4849443 | 0 |
| 1732924620 | 4.59747 | 0.01 | 0.18 | 4.589235 | 4.6155395 | 4.5431 | 0 |
| 1732838220 | 4.5892 | 0 | 0.06 | 4.58603 | 4.591 | 4.5757 | 0 |
| 1732751820 | 4.5863337 | 0.04 | 0.97 | 4.5424811 | 4.5982111 | 4.5601 | 0 |
| 1732665420 | 4.5424724 | 0.01 | 0.31 | 4.5226977 | 4.5657 | 4.5258896 | 0 |
| 1732579020 | 4.528395 | -0.01 | -0.32 | 4.561935 | 4.5664 | 4.51318 | 0 |
| 1732492620 | 4.5430155 | 0 | 0.00 | 4.5430155 | 4.5430155 | 4.5430155 | 0 |
| 1732406220 | 4.5430155 | 0 | 0.00 | 4.5430155 | 4.5430155 | 4.5430155 | 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
