Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0864 | 1.89594259507 | 4.5571 | 4.65675 | 4.5351 | 0 | 0 | FX |
| 4 | 0.12135 | 2.68345808963 | 4.52215 | 4.67405 | 4.51895 | 0 | 0 | FX |
| 12 | 0.2936 | 6.74958045013 | 4.3499 | 4.67405 | 4.32615 | 0 | 0 | FX |
| 26 | 0.0225 | 0.486907595758 | 4.621 | 4.68215 | 4.31245 | 0 | 0 | FX |
| 52 | -0.047 | -1.00202537043 | 4.6905 | 4.87525 | 4.31245 | 0 | 0 | FX |
| 156 | 0.8526 | 22.4907014166 | 3.7909 | 4.87525 | 1.08759 | 0 | 0 | FX |
| 260 | 0.8407 | 22.1073945514 | 3.8028 | 4.87525 | 1.08759 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 4.6235 | 0 | 0.00 | 4.6235 | 4.6235 | 4.6235 | 0 |
| 1739663820 | 4.6235 | 0 | 0.00 | 4.6235 | 4.6235 | 4.6235 | 0 |
| 1739577420 | 4.6235 | -0.02 | -0.37 | 4.642 | 4.6383 | 4.61355 | 0 |
| 1739491020 | 4.6407 | 0.02 | 0.39 | 4.6219 | 4.65675 | 4.606 | 0 |
| 1739404620 | 4.6227 | 0.03 | 0.55 | 4.5977 | 4.63215 | 4.5777 | 0 |
| 1739318220 | 4.5973499 | 0.06 | 1.26 | 4.53985 | 4.59855 | 4.5351 | 0 |
| 1739231820 | 4.54025 | 0.01 | 0.16 | 4.5571 | 4.559 | 4.53665 | 0 |
| 1739145420 | 4.5331 | 0 | 0.00 | 4.5331 | 4.5331 | 4.5331 | 0 |
| 1739059020 | 4.5331 | 0 | 0.00 | 4.5331 | 4.5331 | 4.5331 | 0 |
| 1738972620 | 4.5331 | -0.04 | -0.84 | 4.57 | 4.5797 | 4.5264 | 0 |
| 1738886220 | 4.5714499 | -0.02 | -0.43 | 4.59005 | 4.60715 | 4.5653499 | 0 |
| 1738799820 | 4.5912 | -0.01 | -0.22 | 4.60215 | 4.6195 | 4.5892 | 0 |
| 1738713420 | 4.6015 | 0.03 | 0.56 | 4.5774 | 4.60695 | 4.5641999 | 0 |
| 1738627020 | 4.5761 | -0.04 | -0.87 | 4.6183 | 4.6015499 | 4.5584 | 0 |
| 1738540620 | 4.61615 | 0.02 | 0.54 | 4.5784 | 4.6258 | 4.57305 | 0 |
| 1738454220 | 4.59145 | 0 | 0.00 | 4.59145 | 4.59145 | 4.59145 | 0 |
| 1738367820 | 4.59145 | -0.01 | -0.13 | 4.59805 | 4.6102999 | 4.5751 | 0 |
| 1738281420 | 4.5972 | -0 | -0.09 | 4.6016 | 4.6006 | 4.5733 | 0 |
| 1738195020 | 4.60115 | -0.03 | -0.72 | 4.634 | 4.6407 | 4.59065 | 0 |
| 1738108620 | 4.6345 | -0.01 | -0.27 | 4.6448 | 4.6691 | 4.6228999 | 0 |
| 1738022220 | 4.64685 | 0.06 | 1.34 | 4.5978 | 4.67405 | 4.5903 | 0 |
| 1737935820 | 4.5852 | 0 | 0.00 | 4.5852 | 4.5852 | 4.5852 | 0 |
| 1737849420 | 4.5852 | 0 | 0.00 | 4.5852 | 4.5852 | 4.5852 | 0 |
| 1737763020 | 4.5852 | 0.01 | 0.24 | 4.5734 | 4.5954499 | 4.5525 | 0 |
| 1737676620 | 4.57425 | 0.01 | 0.31 | 4.55785 | 4.59205 | 4.55645 | 0 |
| 1737590220 | 4.56015 | 0.03 | 0.56 | 4.53395 | 4.56895 | 4.52995 | 0 |
| 1737503820 | 4.53465 | -0.01 | -0.12 | 4.54045 | 4.5515 | 4.5237 | 0 |
| 1737417420 | 4.54005 | 0.02 | 0.45 | 4.52215 | 4.56165 | 4.51895 | 0 |
| 1737331020 | 4.5195 | 0 | 0.02 | 4.5234 | 4.52445 | 4.5146499 | 0 |
| 1737244620 | 4.5187 | 0 | 0.00 | 4.5187 | 4.5187 | 4.5187 | 0 |
| 1737158220 | 4.5187 | -0.03 | -0.56 | 4.5447499 | 4.5433 | 4.511 | 0 |
| 1737071820 | 4.5442 | 0.01 | 0.12 | 4.538 | 4.5563 | 4.5309 | 0 |
| 1736985420 | 4.5389 | -0.03 | -0.75 | 4.57195 | 4.5748 | 4.5332 | 0 |
| 1736899020 | 4.5733 | 0.01 | 0.11 | 4.56665 | 4.5787 | 4.5443 | 0 |
| 1736812620 | 4.5681 | -0.02 | -0.50 | 4.5893499 | 4.59475 | 4.54975 | 0 |
| 1736726220 | 4.59115 | 0 | 0.03 | 4.59095 | 4.5951 | 4.58175 | 0 |
| 1736639820 | 4.58975 | 0 | 0.00 | 4.58975 | 4.58975 | 4.58975 | 0 |
| 1736553420 | 4.58975 | 0.01 | 0.30 | 4.57615 | 4.60585 | 4.5652 | 0 |
| 1736467020 | 4.5761 | 0.01 | 0.27 | 4.56425 | 4.5818 | 4.53915 | 0 |
| 1736380620 | 4.56395 | 0.03 | 0.58 | 4.53865 | 4.56765 | 4.5358 | 0 |
| 1736294220 | 4.53745 | 0 | 0.04 | 4.53775 | 4.5596 | 4.5226 | 0 |
| 1736207820 | 4.53555 | 0.01 | 0.14 | 4.5295 | 4.5522 | 4.51825 | 0 |
| 1736121420 | 4.5292 | 0.01 | 0.23 | 4.5277 | 4.53035 | 4.5187 | 0 |
| 1736035020 | 4.5187 | 0 | 0.00 | 4.5187 | 4.5187 | 4.5187 | 0 |
| 1735948620 | 4.5187 | 0.02 | 0.35 | 4.50495 | 4.53285 | 4.49295 | 0 |
| 1735862220 | 4.5028 | -0.06 | -1.36 | 4.56395 | 4.56475 | 4.48615 | 0 |
| 1735775820 | 4.5649499 | -0.01 | -0.21 | 4.56585 | 4.5721999 | 4.55765 | 0 |
| 1735689420 | 4.5744 | 0 | 0.00 | 4.5744 | 4.5744 | 4.5744 | 0 |
| 1735603020 | 4.5744 | 0.01 | 0.24 | 4.56465 | 4.6019 | 4.5499 | 0 |
| 1735516620 | 4.5635 | 0 | 0.05 | 4.5715 | 4.5716 | 4.56105 | 0 |
| 1735430220 | 4.56105 | 0 | 0.00 | 4.56105 | 4.56105 | 4.56105 | 0 |
| 1735343760 | 4.56105 | -0.05 | -0.99 | 4.60665 | 4.60285 | 4.5489 | 0 |
| 1735257420 | 4.60655 | 0.04 | 0.88 | 4.5586 | 4.62165 | 4.52735 | 0 |
| 1735171020 | 4.56615 | 0.01 | 0.18 | 4.5672499 | 4.56935 | 4.5573499 | 0 |
| 1735084620 | 4.55805 | 0.03 | 0.75 | 4.524 | 4.56595 | 4.5011 | 0 |
| 1734998220 | 4.5239 | 0.04 | 0.96 | 4.481 | 4.53475 | 4.4731 | 0 |
| 1734911820 | 4.4808 | 0 | 0.04 | 4.4782 | 4.485 | 4.47485 | 0 |
| 1734825420 | 4.4789 | 0 | 0.00 | 4.4789 | 4.4789 | 4.4789 | 0 |
| 1734739020 | 4.4789 | -0 | -0.10 | 4.48325 | 4.4946 | 4.46845 | 0 |
| 1734652620 | 4.4835 | 0.04 | 0.82 | 4.44815 | 4.50125 | 4.43775 | 0 |
| 1734566220 | 4.4471 | -0 | -0.04 | 4.4487 | 4.45915 | 4.43405 | 0 |
| 1734479820 | 4.4488 | 0.04 | 0.86 | 4.41135 | 4.478 | 4.39905 | 0 |
| 1734393420 | 4.41095 | 0.01 | 0.12 | 4.4015 | 4.41565 | 4.39495 | 0 |
| 1734307020 | 4.40545 | 0 | 0.09 | 4.3968999 | 4.4101 | 4.3932 | 0 |
| 1734220620 | 4.4016 | 0 | 0.00 | 4.4016 | 4.4016 | 4.4016 | 0 |
| 1734134220 | 4.4016 | 0.04 | 0.99 | 4.35635 | 4.41565 | 4.3484999 | 0 |
| 1734047820 | 4.35835 | 0 | 0.09 | 4.35455 | 4.3735 | 4.32615 | 0 |
| 1733961420 | 4.35435 | -0.05 | -1.16 | 4.4057 | 4.4104 | 4.34885 | 0 |
| 1733875020 | 4.40545 | -0 | -0.07 | 4.4093 | 4.4287 | 4.39885 | 0 |
| 1733788620 | 4.4086 | -0.06 | -1.30 | 4.4623 | 4.4535 | 4.4 | 0 |
| 1733702220 | 4.46685 | 0 | 0.00 | 4.46685 | 4.46685 | 4.46685 | 0 |
| 1733615820 | 4.46685 | 0 | 0.00 | 4.46685 | 4.46685 | 4.46685 | 0 |
| 1733529420 | 4.46685 | -0.01 | -0.12 | 4.47245 | 4.48425 | 4.4511 | 0 |
| 1733443020 | 4.47215 | 0.01 | 0.24 | 4.4622 | 4.4818 | 4.44265 | 0 |
| 1733356620 | 4.46135 | 0.03 | 0.62 | 4.4338499 | 4.4654 | 4.43085 | 0 |
| 1733270220 | 4.4339 | -0.01 | -0.24 | 4.4441 | 4.4477 | 4.42555 | 0 |
| 1733183820 | 4.44435 | 0.01 | 0.15 | 4.44085 | 4.464 | 4.4267 | 0 |
| 1733097420 | 4.4379 | -0 | -0.08 | 4.45015 | 4.45325 | 4.4278 | 0 |
| 1733011020 | 4.44135 | 0 | 0.00 | 4.44135 | 4.44135 | 4.44135 | 0 |
| 1732924620 | 4.44135 | 0 | 0.08 | 4.4376 | 4.4512 | 4.4271 | 0 |
| 1732838220 | 4.4379 | -0.03 | -0.57 | 4.4642 | 4.4698 | 4.43245 | 0 |
| 1732751820 | 4.46325 | 0.03 | 0.71 | 4.4326 | 4.4746 | 4.4121 | 0 |
| 1732665420 | 4.4318 | 0.05 | 1.22 | 4.38305 | 4.4361499 | 4.39 | 0 |
| 1732579020 | 4.37855 | 0.03 | 0.59 | 4.3499 | 4.4014 | 4.3575 | 0 |
| 1732492620 | 4.35295 | 0 | 0.00 | 4.35295 | 4.35295 | 4.35295 | 0 |
| 1732406220 | 4.35295 | 0 | 0.00 | 4.35295 | 4.35295 | 4.35295 | 0 |
| 1732319820 | 4.35295 | -0.01 | -0.25 | 4.3673 | 4.371 | 4.31245 | 0 |
| 1732233420 | 4.36405 | -0.04 | -0.98 | 4.4069 | 4.41535 | 4.3595 | 0 |
| 1732147020 | 4.40715 | -0.01 | -0.23 | 4.4138 | 4.42485 | 4.38915 | 0 |
| 1732060620 | 4.4174 | 0.01 | 0.23 | 4.40785 | 4.4242 | 4.3955 | 0 |
| 1731974220 | 4.40735 | -0.02 | -0.49 | 4.43 | 4.4325 | 4.3981 | 0 |
| 1731887820 | 4.42915 | -0.01 | -0.19 | 4.42785 | 4.44175 | 4.41685 | 0 |
| 1731801420 | 4.43755 | 0 | 0.00 | 4.43755 | 4.43755 | 4.43755 | 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
