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 | 0.0186038 | 0.478470905356 | 3.8881779 | 3.9550934 | 3.8591593 | 0 | 0 | FX |
| 4 | 0.0908859 | 2.38177101167 | 3.8158958 | 3.9592532 | 3.79226 | 0 | 0 | FX |
| 12 | 0.0999261 | 2.62489861712 | 3.8068556 | 3.9592532 | 3.7224832 | 0 | 0 | FX |
| 26 | -0.0416989 | -1.05607458221 | 3.9484806 | 4.2441836 | 3.7224832 | 0 | 0 | FX |
| 52 | -0.2084044 | -5.06427643698 | 4.1151861 | 133.82442 | 3.7224832 | 0 | 0 | FX |
| 156 | 0.3524425 | 9.91583752052 | 3.5543392 | 133.82442 | 3.1673639 | 0 | 0 | FX |
| 260 | 0.5493035 | 16.3605976652 | 3.3574782 | 140.48849 | 3.1673639 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 3.9191462 | -0 | -0.07 | 3.9284812 | 3.923612 | 3.8840566 | 0 |
| 1736812620 | 3.9217743 | -0.02 | -0.41 | 3.934278 | 3.9487853 | 3.8591593 | 0 |
| 1736726220 | 3.9380402 | 0 | 0.00 | 3.9380402 | 3.9380402 | 3.9380402 | 0 |
| 1736639820 | 3.9380402 | 0 | 0.00 | 3.9380402 | 3.9380402 | 3.9380402 | 0 |
| 1736553420 | 3.9380402 | 0.02 | 0.42 | 3.9214136 | 3.9550934 | 3.9144841 | 0 |
| 1736467020 | 3.921642 | -0 | -0.05 | 3.924971 | 3.9286879 | 3.9009089 | 0 |
| 1736380620 | 3.9235023 | 0.03 | 0.88 | 3.8881779 | 3.9334294 | 3.887723 | 0 |
| 1736294220 | 3.8890872 | 0.01 | 0.33 | 3.8765435 | 3.9200395 | 3.875736 | 0 |
| 1736207820 | 3.8762696 | -0 | -0.05 | 3.8864238 | 3.8950203 | 3.864594 | 0 |
| 1736121420 | 3.8781564 | 0 | 0.00 | 3.8781564 | 3.8781564 | 3.8781564 | 0 |
| 1736035020 | 3.8781564 | -0 | -0.00 | 3.8781564 | 3.8781985 | 3.8781564 | 0 |
| 1735948620 | 3.8781985 | 0.01 | 0.19 | 3.870697 | 3.8901613 | 3.8609346 | 0 |
| 1735862220 | 3.8709845 | -0.05 | -1.39 | 3.9246748 | 3.925023 | 3.8547315 | 0 |
| 1735775820 | 3.9254137 | -0.01 | -0.14 | 3.9341265 | 3.9357652 | 3.8999334 | 0 |
| 1735689420 | 3.9308483 | 0 | 0.00 | 3.9308483 | 3.9308483 | 3.9308483 | 0 |
| 1735603020 | 3.9308483 | 0.01 | 0.31 | 3.9155469 | 3.9436816 | 3.9034422 | 0 |
| 1735516620 | 3.9185236 | 0 | 0.00 | 3.9185236 | 3.9185236 | 3.9185236 | 0 |
| 1735430220 | 3.9185236 | 0 | 0.03 | 3.9185236 | 3.9185236 | 3.9173221 | 0 |
| 1735343760 | 3.917322 | -0.03 | -0.79 | 3.9490762 | 3.9454984 | 3.8973482 | 0 |
| 1735257420 | 3.9484343 | 0.04 | 1.01 | 3.909365 | 3.9592532 | 3.8818176 | 0 |
| 1735171020 | 3.9089906 | 0 | 0.01 | 3.9059225 | 3.9338053 | 3.8557416 | 0 |
| 1735084620 | 3.9084098 | 0.03 | 0.74 | 3.8792832 | 3.9084098 | 3.8658359 | 0 |
| 1734998220 | 3.8796462 | 0.04 | 1.11 | 3.8409295 | 3.8894682 | 3.832699 | 0 |
| 1734911820 | 3.8372254 | 0 | 0.00 | 3.8372254 | 3.8372254 | 3.8372254 | 0 |
| 1734825420 | 3.8372254 | 0 | 0.00 | 3.8372254 | 3.8372254 | 3.8372254 | 0 |
| 1734739020 | 3.8372254 | 0 | 0.06 | 3.8319454 | 3.847592 | 3.8200062 | 0 |
| 1734652620 | 3.8350696 | 0.02 | 0.53 | 3.8159584 | 3.8463505 | 3.79226 | 0 |
| 1734566220 | 3.8148031 | -0 | -0.05 | 3.8158958 | 3.8401319 | 3.8021612 | 0 |
| 1734479820 | 3.8168955 | 0.04 | 1.16 | 3.7738786 | 3.837596 | 3.7665124 | 0 |
| 1734393420 | 3.7730533 | 0.01 | 0.22 | 3.7758912 | 3.7796968 | 3.7627477 | 0 |
| 1734307020 | 3.7648355 | 0 | 0.00 | 3.7648355 | 3.7648355 | 3.7648355 | 0 |
| 1734220620 | 3.7648355 | 0 | 0.00 | 3.7648355 | 3.7648355 | 3.7648355 | 0 |
| 1734134220 | 3.7648355 | 0.02 | 0.45 | 3.7451484 | 3.7875618 | 3.7415936 | 0 |
| 1734047820 | 3.7479711 | 0 | 0.10 | 3.7441403 | 3.7565448 | 3.7224832 | 0 |
| 1733961420 | 3.7440923 | -0.03 | -0.82 | 3.7753994 | 3.7824299 | 3.7357095 | 0 |
| 1733875020 | 3.7749427 | -0 | -0.00 | 3.7756405 | 3.794789 | 3.7700374 | 0 |
| 1733788620 | 3.7749517 | -0.06 | -1.48 | 3.8314658 | 3.8322088 | 3.7675914 | 0 |
| 1733702220 | 3.8317007 | -0 | -0.03 | 3.8330402 | 3.8330402 | 3.8317007 | 0 |
| 1733615820 | 3.8330402 | -0 | -0.01 | 3.8330402 | 3.8333695 | 3.8330402 | 0 |
| 1733529420 | 3.8333695 | 0 | 0.01 | 3.8329548 | 3.8435984 | 3.821213 | 0 |
| 1733443020 | 3.8330009 | -0.01 | -0.15 | 3.8384716 | 3.8424165 | 3.8107096 | 0 |
| 1733356620 | 3.838774 | 0.01 | 0.34 | 3.8260742 | 3.8442465 | 3.8208891 | 0 |
| 1733270220 | 3.8259272 | -0 | -0.03 | 3.8264952 | 3.8365161 | 3.8085534 | 0 |
| 1733183820 | 3.8271663 | -0.01 | -0.32 | 3.8414886 | 3.8627854 | 3.8133018 | 0 |
| 1733097420 | 3.8395995 | 0 | 0.01 | 3.8391695 | 3.8395995 | 3.8328297 | 0 |
| 1733011020 | 3.8391695 | 0 | 0.00 | 3.8391695 | 3.8391695 | 3.8391695 | 0 |
| 1732924620 | 3.8391695 | -0 | -0.01 | 3.841227 | 3.8417783 | 3.8133626 | 0 |
| 1732838220 | 3.8393847 | -0.02 | -0.54 | 3.8608406 | 3.8674605 | 3.8353061 | 0 |
| 1732751820 | 3.8602068 | 0.03 | 0.65 | 3.8349749 | 3.8728189 | 3.8123623 | 0 |
| 1732665420 | 3.8351538 | 0.04 | 0.93 | 3.7976914 | 3.8423236 | 3.807009 | 0 |
| 1732579020 | 3.7998244 | 0.01 | 0.23 | 3.7967999 | 3.8161563 | 3.7837271 | 0 |
| 1732492620 | 3.7911421 | 0 | 0.00 | 3.7911421 | 3.7911421 | 3.7911421 | 0 |
| 1732406220 | 3.7911421 | 0 | 0.00 | 3.7911421 | 3.7911421 | 3.7911421 | 0 |
| 1732319820 | 3.7911421 | -0.02 | -0.51 | 3.8101861 | 3.8154216 | 3.7657679 | 0 |
| 1732233420 | 3.8104818 | -0.03 | -0.77 | 3.8403527 | 3.849442 | 3.8034797 | 0 |
| 1732147020 | 3.8401365 | -0.01 | -0.17 | 3.8434233 | 3.8529778 | 3.8250132 | 0 |
| 1732060620 | 3.8467648 | 0.02 | 0.64 | 3.8205668 | 3.8521846 | 3.8147097 | 0 |
| 1731974220 | 3.8223789 | -0.03 | -0.73 | 3.8427277 | 3.8505487 | 3.8137609 | 0 |
| 1731887820 | 3.8506237 | 0 | 0.04 | 3.8501051 | 3.8506237 | 3.849055 | 0 |
| 1731801420 | 3.849055 | -0 | -0.03 | 3.849055 | 3.849055 | 3.849055 | 0 |
| 1731715020 | 3.8502805 | -0 | -0.08 | 3.853452 | 3.8839464 | 3.8488259 | 0 |
| 1731628620 | 3.8533705 | -0.02 | -0.44 | 3.8706228 | 3.8871542 | 3.8527998 | 0 |
| 1731542220 | 3.8705811 | 0.01 | 0.14 | 3.8648917 | 3.8774765 | 3.8288741 | 0 |
| 1731455820 | 3.865142 | 0.03 | 0.67 | 3.8384718 | 3.8725868 | 3.8383145 | 0 |
| 1731369420 | 3.8394714 | 0.03 | 0.84 | 3.7953154 | 3.8473196 | 3.7836134 | 0 |
| 1731283020 | 3.8076083 | 0.02 | 0.54 | 3.7978868 | 3.8076083 | 3.7874065 | 0 |
| 1731196620 | 3.7870835 | 0 | 0.00 | 3.7870835 | 3.7870835 | 3.7870835 | 0 |
| 1731110220 | 3.7870835 | 0.03 | 0.86 | 3.7546041 | 3.8104819 | 3.7582562 | 0 |
| 1731023820 | 3.7546417 | -0.06 | -1.53 | 3.8144254 | 3.799324 | 3.7354922 | 0 |
| 1730937420 | 3.8130315 | -0.01 | -0.26 | 3.824135 | 3.8453787 | 3.7951343 | 0 |
| 1730851020 | 3.823141 | -0.01 | -0.15 | 3.8267015 | 3.8338777 | 3.8029954 | 0 |
| 1730764620 | 3.8288026 | -0 | -0.02 | 3.844645 | 3.8481448 | 3.8234813 | 0 |
| 1730678220 | 3.8296609 | -0.02 | -0.43 | 3.8509338 | 3.8509338 | 3.8296609 | 0 |
| 1730591820 | 3.8463578 | 0 | 0.00 | 3.8463578 | 3.8463578 | 3.8463578 | 0 |
| 1730505420 | 3.8463578 | -0 | -0.13 | 3.8508556 | 3.8598163 | 3.82897 | 0 |
| 1730419020 | 3.8512713 | -0 | -0.07 | 3.8527512 | 3.8760004 | 3.8457775 | 0 |
| 1730332620 | 3.8540261 | 0.01 | 0.32 | 3.8418642 | 3.8643314 | 3.8215026 | 0 |
| 1730246220 | 3.8418167 | -0.01 | -0.20 | 3.8498077 | 3.854413 | 3.7522604 | 0 |
| 1730159820 | 3.8493782 | 0.01 | 0.20 | 3.8337417 | 3.8699228 | 3.8325227 | 0 |
| 1730073420 | 3.8416649 | 0.01 | 0.17 | 3.8351359 | 3.847653 | 3.8351359 | 0 |
| 1729986960 | 3.8351359 | 0 | 0.00 | 3.8351359 | 3.8351359 | 3.8351359 | 0 |
| 1729900620 | 3.8351359 | -0.01 | -0.24 | 3.8445435 | 3.8547604 | 3.8318871 | 0 |
| 1729814220 | 3.8444707 | -0.01 | -0.30 | 3.8560034 | 3.8607299 | 3.8332256 | 0 |
| 1729727820 | 3.8558996 | 0.05 | 1.28 | 3.8068556 | 3.8732105 | 3.7998307 | 0 |
| 1729641420 | 3.807129 | -0.02 | -0.62 | 3.8308697 | 3.8359033 | 3.8033524 | 0 |
| 1729555020 | 3.8307536 | -0.01 | -0.36 | 3.8449388 | 3.8547695 | 3.8264266 | 0 |
| 1729468620 | 3.8446758 | -0 | -0.03 | 3.8457834 | 3.847194 | 3.8339816 | 0 |
| 1729382220 | 3.8457834 | 0 | 0.06 | 3.8457834 | 3.8457834 | 3.8435191 | 0 |
| 1729295820 | 3.8435191 | 0 | 0.02 | 3.844164 | 3.8493123 | 3.8236825 | 0 |
| 1729209420 | 3.8427995 | -0.01 | -0.16 | 3.8514764 | 3.8766998 | 3.8357359 | 0 |
| 1729123020 | 3.8487836 | -0.01 | -0.36 | 3.8628455 | 3.8616665 | 3.834968 | 0 |
| 1729036620 | 3.8627132 | 0.01 | 0.36 | 3.8492085 | 3.8704737 | 3.8505831 | 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
