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 | 0.1884009 | 3.54164537742 | 5.3195868 | 5.5339461 | 5.3031205 | 0 | 0 | FX |
| 4 | 0.1690535 | 3.1664278612 | 5.3389342 | 5.5339461 | 5.2430777 | 0 | 0 | FX |
| 12 | 0.2507546 | 4.76970671131 | 5.2572331 | 5.5339461 | 5.0362613 | 0 | 0 | FX |
| 26 | 1.0415078 | 23.3183138247 | 4.4664799 | 5.5339461 | 4.4392074 | 0 | 0 | FX |
| 52 | 0.9199081 | 20.0499594645 | 4.5880796 | 5.5339461 | 4.3967223 | 0 | 0 | FX |
| 156 | 0.0574067 | 1.05322166573 | 5.450581 | 5.7715208 | 4.3967223 | 0 | 0 | FX |
| 260 | -0.2624612 | -4.54836711231 | 5.7704489 | 7.504178 | 0.49709 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.4660566 | 0.05 | 0.87 | 5.4194148 | 5.4976053 | 5.419163 | 0 |
| 1732579020 | 5.4187725 | 0.03 | 0.47 | 5.4003797 | 5.4344309 | 5.3484669 | 0 |
| 1732492620 | 5.3935443 | 0 | 0.00 | 5.3935443 | 5.3935443 | 5.3935443 | 0 |
| 1732406220 | 5.3935443 | 0 | 0.00 | 5.3935443 | 5.3935443 | 5.3935443 | 0 |
| 1732319820 | 5.3935443 | 0.04 | 0.81 | 5.3505041 | 5.4147974 | 5.3031205 | 0 |
| 1732233420 | 5.3503916 | 0.01 | 0.19 | 5.3406775 | 5.3732514 | 5.3289308 | 0 |
| 1732147020 | 5.3400283 | 0.02 | 0.34 | 5.3195868 | 5.3480676 | 5.3063592 | 0 |
| 1732060620 | 5.3220941 | -0.02 | -0.43 | 5.3448293 | 5.3694833 | 5.3005264 | 0 |
| 1731974220 | 5.3453034 | 0 | 0.03 | 5.3443243 | 5.3800617 | 5.3413483 | 0 |
| 1731887820 | 5.3436643 | 0 | 0.05 | 5.3430355 | 5.3482093 | 5.336218 | 0 |
| 1731801420 | 5.3408128 | 0 | 0.00 | 5.3648453 | 5.3408128 | 5.3408128 | 0 |
| 1731715020 | 5.3408128 | -0.03 | -0.50 | 5.367647 | 5.3871759 | 5.317652 | 0 |
| 1731628620 | 5.3677841 | -0.01 | -0.22 | 5.3803016 | 5.4294242 | 5.3526919 | 0 |
| 1731542220 | 5.3794086 | -0.07 | -1.28 | 5.4493147 | 5.4572389 | 5.3659035 | 0 |
| 1731455820 | 5.4490406 | 0.04 | 0.81 | 5.4050186 | 5.4741837 | 5.38769 | 0 |
| 1731369420 | 5.405056 | 0.07 | 1.30 | 5.3348216 | 5.4550186 | 5.3343098 | 0 |
| 1731283020 | 5.3355583 | -0.01 | -0.25 | 5.2962001 | 5.3494412 | 5.2962001 | 0 |
| 1731196620 | 5.3490814 | 0 | 0.00 | 5.3490814 | 5.3490814 | 5.3490814 | 0 |
| 1731110220 | 5.3490814 | 0.09 | 1.75 | 5.2576599 | 5.378254 | 5.2430777 | 0 |
| 1731023820 | 5.2568656 | -0.1 | -1.88 | 5.3576838 | 5.3771502 | 5.2439876 | 0 |
| 1730937420 | 5.3577332 | -0 | -0.06 | 5.3614729 | 5.4867089 | 5.3220057 | 0 |
| 1730851020 | 5.3610955 | 0.05 | 0.99 | 5.3083169 | 5.4070724 | 5.3091301 | 0 |
| 1730764620 | 5.3086325 | -0.02 | -0.30 | 5.3255527 | 5.356159 | 5.2829 | 0 |
| 1730678220 | 5.3247726 | -0.03 | -0.58 | 5.3017966 | 5.3706906 | 5.3017966 | 0 |
| 1730591820 | 5.3559152 | 0 | 0.00 | 5.3017966 | 5.3559152 | 5.3017966 | 0 |
| 1730505420 | 5.3559152 | 0.02 | 0.43 | 5.3335898 | 5.3949196 | 5.2857316 | 0 |
| 1730419020 | 5.3327713 | -0.03 | -0.60 | 5.3642732 | 5.3633423 | 5.3038655 | 0 |
| 1730332620 | 5.3650816 | 0.03 | 0.48 | 5.3388973 | 5.3807843 | 5.3307121 | 0 |
| 1730246220 | 5.3392417 | 0.03 | 0.48 | 5.3141599 | 5.3464623 | 5.2943816 | 0 |
| 1730159820 | 5.3139024 | 0.01 | 0.27 | 5.2994587 | 5.349145 | 5.296368 | 0 |
| 1730073420 | 5.299594 | -0.01 | -0.18 | 5.3092631 | 5.3262947 | 5.2979037 | 0 |
| 1729986960 | 5.3092631 | 0 | 0.00 | 5.3092631 | 5.3092631 | 5.3092631 | 0 |
| 1729900620 | 5.3092631 | 0.02 | 0.29 | 5.2939761 | 5.3207036 | 5.2721244 | 0 |
| 1729814220 | 5.2939515 | 0 | 0.07 | 5.2902587 | 5.3087643 | 5.2650769 | 0 |
| 1729727820 | 5.2900113 | 0.01 | 0.15 | 5.2821166 | 5.3519764 | 5.2696965 | 0 |
| 1729641420 | 5.282227 | -0.02 | -0.45 | 5.302606 | 5.3056149 | 5.2439861 | 0 |
| 1729555020 | 5.306278 | 0.02 | 0.43 | 5.2840086 | 5.3524672 | 5.2846447 | 0 |
| 1729468620 | 5.2834336 | -0.01 | -0.12 | 5.2445684 | 5.2895625 | 5.2445684 | 0 |
| 1729382220 | 5.2895625 | 0 | 0.00 | 5.2445684 | 5.2895625 | 5.2445684 | 0 |
| 1729295820 | 5.2895625 | 0.05 | 0.87 | 5.2434895 | 5.3216138 | 5.2200039 | 0 |
| 1729209420 | 5.2440269 | -0.02 | -0.39 | 5.2641678 | 5.3077392 | 5.2414618 | 0 |
| 1729123020 | 5.2644137 | 0.03 | 0.57 | 5.2348777 | 5.2873246 | 5.2246175 | 0 |
| 1729036620 | 5.234768 | 0.03 | 0.48 | 5.2081817 | 5.249518 | 5.1695703 | 0 |
| 1728950220 | 5.2096551 | 0.03 | 0.66 | 5.1757904 | 5.2106517 | 5.1597972 | 0 |
| 1728863820 | 5.1757376 | -0 | -0.05 | 5.1878019 | 5.2165652 | 5.1735577 | 0 |
| 1728777420 | 5.1780979 | 0 | 0.00 | 5.1780979 | 5.1780979 | 5.1780979 | 0 |
| 1728691020 | 5.1780979 | -0.04 | -0.81 | 5.2193481 | 5.2363511 | 5.1714699 | 0 |
| 1728604620 | 5.2205752 | 0 | 0.09 | 5.2148207 | 5.2667491 | 5.2095573 | 0 |
| 1728518220 | 5.2157021 | 0.02 | 0.44 | 5.1937147 | 5.2224711 | 5.177415 | 0 |
| 1728431820 | 5.1928227 | 0.01 | 0.16 | 5.1833015 | 5.2131546 | 5.159478 | 0 |
| 1728345420 | 5.1844398 | 0.04 | 0.68 | 5.1491358 | 5.2207819 | 5.1243427 | 0 |
| 1728259020 | 5.1493062 | -0 | -0.04 | 5.1531535 | 5.1543281 | 5.1437475 | 0 |
| 1728172620 | 5.1515335 | 0 | 0.00 | 5.1911392 | 5.1911392 | 5.1515335 | 0 |
| 1728086220 | 5.1515335 | -0.04 | -0.77 | 5.1907037 | 5.1994773 | 5.1007789 | 0 |
| 1727999820 | 5.1913091 | -0.02 | -0.45 | 5.2143204 | 5.251501 | 5.1727482 | 0 |
| 1727913420 | 5.2148429 | -0.07 | -1.33 | 5.2857264 | 5.2932087 | 5.1918019 | 0 |
| 1727827020 | 5.2851789 | 0.01 | 0.26 | 5.2716972 | 5.3355962 | 5.2472937 | 0 |
| 1727740620 | 5.271625 | -0 | -0.05 | 5.2725732 | 5.3033117 | 5.2508419 | 0 |
| 1727654220 | 5.2741113 | -0.01 | -0.16 | 5.278686 | 5.2936395 | 5.2690043 | 0 |
| 1727567760 | 5.2823908 | 0 | 0.00 | 5.2823908 | 5.2823908 | 5.2823908 | 0 |
| 1727481360 | 5.2823908 | 0.04 | 0.78 | 5.2419095 | 5.3006801 | 5.1982672 | 0 |
| 1727395020 | 5.2417662 | 0.05 | 0.96 | 5.192314 | 5.2764101 | 5.1762918 | 0 |
| 1727308620 | 5.1920173 | 0.04 | 0.81 | 5.1498844 | 5.207363 | 5.1510395 | 0 |
| 1727222220 | 5.1500988 | -0.02 | -0.35 | 5.1679673 | 5.1754123 | 5.1122555 | 0 |
| 1727135820 | 5.1683623 | -0 | -0.08 | 5.171532 | 5.1910892 | 5.1422808 | 0 |
| 1727049420 | 5.1724047 | 0.01 | 0.25 | 5.1594223 | 5.1840721 | 5.1720221 | 0 |
| 1726963020 | 5.1594223 | -0.02 | -0.40 | 5.1594223 | 5.1803901 | 5.1594223 | 0 |
| 1726876620 | 5.1803901 | 0.04 | 0.81 | 5.1395784 | 5.1916272 | 5.1320194 | 0 |
| 1726790220 | 5.1389584 | 0.02 | 0.36 | 5.118135 | 5.1483534 | 5.097718 | 0 |
| 1726703820 | 5.1206965 | 0.07 | 1.38 | 5.0505331 | 5.1628082 | 5.0389803 | 0 |
| 1726617420 | 5.0508179 | -0.04 | -0.72 | 5.0876183 | 5.1322955 | 5.0362612 | 0 |
| 1726531020 | 5.0876183 | 0.01 | 0.12 | 5.0793481 | 5.1293226 | 5.0784735 | 0 |
| 1726444620 | 5.0813447 | -0.01 | -0.12 | 5.152886 | 5.152886 | 5.079384 | 0 |
| 1726358220 | 5.0873941 | 0 | 0.00 | 5.0873941 | 5.0873941 | 5.0873941 | 0 |
| 1726271820 | 5.0873941 | -0.1 | -2.02 | 5.192519 | 5.2081419 | 5.0826836 | 0 |
| 1726185420 | 5.192279 | 0.01 | 0.16 | 5.1840003 | 5.2560642 | 5.1602813 | 0 |
| 1726099020 | 5.184238 | -0.07 | -1.36 | 5.2559039 | 5.281893 | 5.1704653 | 0 |
| 1726012620 | 5.2555953 | 0.02 | 0.46 | 5.2313795 | 5.2661215 | 5.2064604 | 0 |
| 1725926220 | 5.2316416 | -0.02 | -0.37 | 5.2521895 | 5.2513232 | 5.2051577 | 0 |
| 1725839820 | 5.2512164 | -0.01 | -0.17 | 5.2539697 | 5.2625857 | 5.2442868 | 0 |
| 1725753420 | 5.2603783 | 0 | 0.00 | 5.2539697 | 5.2603783 | 5.2539697 | 0 |
| 1725667020 | 5.2603783 | 0 | 0.06 | 5.2576235 | 5.296658 | 5.2021077 | 0 |
| 1725580620 | 5.2570979 | -0.02 | -0.38 | 5.2791624 | 5.3284015 | 5.2414367 | 0 |
| 1725494220 | 5.2769541 | 0.02 | 0.36 | 5.2574374 | 5.2843874 | 5.2078618 | 0 |
| 1725407820 | 5.2577978 | -0.04 | -0.73 | 5.2967405 | 5.3102922 | 5.2401956 | 0 |
| 1725321420 | 5.2967164 | 0.05 | 1.03 | 5.2404042 | 5.2971624 | 5.2323426 | 0 |
| 1725235020 | 5.2428107 | 0 | 0.00 | 5.2428107 | 5.2428107 | 5.2428107 | 0 |
| 1725148620 | 5.2428107 | 0 | 0.00 | 5.2428107 | 5.2428107 | 5.2428107 | 0 |
| 1725062220 | 5.2428107 | -0.05 | -1.01 | 5.295987 | 5.2990823 | 5.2199133 | 0 |
| 1724975820 | 5.296505 | 0.03 | 0.66 | 5.2607018 | 5.31628 | 5.2133998 | 0 |
| 1724889420 | 5.2617233 | -0.02 | -0.47 | 5.2865372 | 5.2697151 | 5.1896525 | 0 |
| 1724803020 | 5.2865097 | 0.11 | 2.09 | 5.1785594 | 5.292071 | 5.1697803 | 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
