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 | 0.2719783 | 6.29921538865 | 4.3176536 | 4.5991693 | 4.2853114 | 0 | 0 | FX |
| 4 | 0.318862 | 7.4661479655 | 4.2707699 | 4.5991693 | 4.2288052 | 0 | 0 | FX |
| 12 | 0.0552684 | 1.21887890108 | 4.5343635 | 4.967268 | 4.2288052 | 0 | 0 | FX |
| 26 | 0.2987702 | 6.96294173266 | 4.2908617 | 4.967268 | 4.1608087 | 0 | 0 | FX |
| 52 | 0.9010137 | 24.4268626121 | 3.6886182 | 4.967268 | 3.6713749 | 0 | 0 | FX |
| 156 | 0.8830603 | 23.8241802748 | 3.7065716 | 4.967268 | 3.3779939 | 0 | 0 | FX |
| 260 | 1.3350701 | 41.0215009591 | 3.2545618 | 4.967268 | 3.2489715 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 4.4723144 | 0.12 | 2.66 | 4.3639642 | 4.478714 | 4.3574564 | 0 |
| 1740959820 | 4.3566361 | 0 | 0.00 | 4.3566361 | 4.3566361 | 4.3566361 | 0 |
| 1740873420 | 4.3566361 | 0 | 0.00 | 4.3566361 | 4.3566361 | 4.3566361 | 0 |
| 1740787020 | 4.3566361 | 0.02 | 0.57 | 4.3339431 | 4.3774841 | 4.3179382 | 0 |
| 1740700620 | 4.3319451 | -0.01 | -0.14 | 4.3361377 | 4.3448509 | 4.3077872 | 0 |
| 1740614220 | 4.3381738 | 0.04 | 0.88 | 4.29915 | 4.3485132 | 4.2853114 | 0 |
| 1740527820 | 4.3004045 | -0.01 | -0.35 | 4.3176536 | 4.3576114 | 4.2908011 | 0 |
| 1740441420 | 4.3153511 | 0.03 | 0.60 | 4.2931305 | 4.3223595 | 4.2566978 | 0 |
| 1740355020 | 4.2894593 | 0 | 0.00 | 4.2894593 | 4.2894593 | 4.2894593 | 0 |
| 1740268620 | 4.2894593 | 0 | 0.00 | 4.2894593 | 4.2894593 | 4.2894593 | 0 |
| 1740182220 | 4.2894593 | 0.01 | 0.30 | 4.2769369 | 4.2925287 | 4.2598917 | 0 |
| 1740095820 | 4.2768147 | 0.02 | 0.41 | 4.2627826 | 4.2916596 | 4.2523447 | 0 |
| 1740009420 | 4.2593126 | 0.02 | 0.45 | 4.2375143 | 4.2695948 | 4.2326588 | 0 |
| 1739923020 | 4.2402302 | -0.02 | -0.47 | 4.257339 | 4.270657 | 4.2288052 | 0 |
| 1739836620 | 4.2603291 | -0 | -0.05 | 4.2563772 | 4.2830845 | 4.2466872 | 0 |
| 1739750220 | 4.2623748 | 0 | 0.00 | 4.2623748 | 4.2623748 | 4.2623748 | 0 |
| 1739663820 | 4.2623748 | 0 | 0.00 | 4.2623748 | 4.2623748 | 4.2623748 | 0 |
| 1739577420 | 4.2623748 | -0.03 | -0.72 | 4.2908826 | 4.3238875 | 4.2507021 | 0 |
| 1739491020 | 4.2934721 | 0.03 | 0.72 | 4.2645965 | 4.2971959 | 4.2627772 | 0 |
| 1739404620 | 4.2625871 | -0 | -0.02 | 4.2609348 | 4.2746348 | 4.2403354 | 0 |
| 1739318220 | 4.2632993 | -0.01 | -0.13 | 4.2660224 | 4.2903007 | 4.2496577 | 0 |
| 1739231820 | 4.2687954 | -0.02 | -0.54 | 4.2827879 | 4.3320356 | 4.2577232 | 0 |
| 1739145420 | 4.292034 | 0 | 0.00 | 4.292034 | 4.292034 | 4.292034 | 0 |
| 1739059020 | 4.292034 | 0 | 0.00 | 4.292034 | 4.292034 | 4.292034 | 0 |
| 1738972620 | 4.292034 | 0.03 | 0.62 | 4.270501 | 4.2923409 | 4.244347 | 0 |
| 1738886220 | 4.2657702 | -0.04 | -0.92 | 4.3027319 | 4.3056218 | 4.2548602 | 0 |
| 1738799820 | 4.3052073 | 0.05 | 1.15 | 4.2540216 | 4.3142402 | 4.2555925 | 0 |
| 1738713420 | 4.256305 | -0.01 | -0.34 | 4.2707699 | 4.3321137 | 4.2507353 | 0 |
| 1738627020 | 4.2706635 | -0.03 | -0.76 | 4.2721804 | 4.3228125 | 4.2566092 | 0 |
| 1738540620 | 4.3034818 | 0 | 0.00 | 4.3034818 | 4.3034818 | 4.3034818 | 0 |
| 1738454220 | 4.3034818 | 0 | 0.00 | 4.3034818 | 4.3034818 | 4.3034818 | 0 |
| 1738367820 | 4.3034818 | -0.04 | -0.96 | 4.3458942 | 4.3592072 | 4.2856211 | 0 |
| 1738281420 | 4.3453712 | 0 | 0.04 | 4.3425602 | 4.3922926 | 4.3334458 | 0 |
| 1738195020 | 4.3434247 | 0.01 | 0.23 | 4.3366136 | 4.3569487 | 4.3167471 | 0 |
| 1738108620 | 4.3333649 | -0.04 | -0.86 | 4.3688901 | 4.3771309 | 4.3325044 | 0 |
| 1738022220 | 4.3707352 | -0.02 | -0.54 | 4.3906475 | 4.4672458 | 4.3637447 | 0 |
| 1737935820 | 4.3945024 | 0 | 0.00 | 4.3945024 | 4.3945024 | 4.3945024 | 0 |
| 1737849420 | 4.3945024 | 0 | 0.00 | 4.3945024 | 4.3945024 | 4.3945024 | 0 |
| 1737763020 | 4.3945024 | 0.02 | 0.53 | 4.3677002 | 4.4366305 | 4.353416 | 0 |
| 1737676620 | 4.3711333 | -0.01 | -0.24 | 4.3869233 | 4.4060105 | 4.3377638 | 0 |
| 1737590220 | 4.3817252 | -0.06 | -1.41 | 4.4494422 | 4.479987 | 4.3647699 | 0 |
| 1737503820 | 4.4445284 | -0.01 | -0.14 | 4.454002 | 4.4723934 | 4.4321466 | 0 |
| 1737417420 | 4.4509188 | 0.01 | 0.30 | 4.4413121 | 4.476998 | 4.4313347 | 0 |
| 1737331020 | 4.4375493 | 0 | 0.00 | 4.4375493 | 4.4375493 | 4.4375493 | 0 |
| 1737244620 | 4.4375493 | -0.12 | -2.64 | 4.4375493 | 4.4375493 | 4.4375493 | 0 |
| 1737158220 | 4.5577629 | 0.13 | 2.94 | 4.4273074 | 4.5577629 | 4.4079919 | 0 |
| 1737071820 | 4.427496 | 0.03 | 0.57 | 4.3992267 | 4.4412142 | 4.3807945 | 0 |
| 1736985420 | 4.4022323 | -0.03 | -0.64 | 4.4285911 | 4.4721692 | 4.3885634 | 0 |
| 1736899020 | 4.4305221 | -0.02 | -0.56 | 4.4547069 | 4.4840949 | 4.4127104 | 0 |
| 1736812620 | 4.4554634 | -0 | -0.07 | 4.4626839 | 4.5198336 | 4.4197504 | 0 |
| 1736726220 | 4.4586024 | 0 | 0.00 | 4.4586024 | 4.4586024 | 4.4586024 | 0 |
| 1736639820 | 4.4586024 | 0 | 0.00 | 4.4586024 | 4.4586024 | 4.4586024 | 0 |
| 1736553420 | 4.4586024 | 0.05 | 1.09 | 4.4131759 | 4.4910285 | 4.4045044 | 0 |
| 1736467020 | 4.4105269 | -0.05 | -1.22 | 4.4630093 | 4.5003254 | 4.4083203 | 0 |
| 1736380620 | 4.465062 | -0.01 | -0.16 | 4.4729639 | 4.4954976 | 4.4360551 | 0 |
| 1736294220 | 4.4720609 | -0.01 | -0.32 | 4.4857608 | 4.5206236 | 4.4372552 | 0 |
| 1736207820 | 4.4863468 | -0.03 | -0.59 | 4.5116191 | 4.57529 | 4.4717415 | 0 |
| 1736121420 | 4.5128512 | 0 | 0.00 | 4.5128512 | 4.5128512 | 4.5128512 | 0 |
| 1736035020 | 4.5128512 | 0 | 0.00 | 4.5128512 | 4.5128512 | 4.5128512 | 0 |
| 1735948620 | 4.5128512 | 0.02 | 0.48 | 4.4932992 | 4.5249366 | 4.4778994 | 0 |
| 1735862220 | 4.4914144 | -0.12 | -2.67 | 4.6119129 | 4.6645173 | 4.4838431 | 0 |
| 1735775820 | 4.6146438 | 0.07 | 1.49 | 4.5282636 | 4.6176668 | 4.5203627 | 0 |
| 1735689420 | 4.5467025 | 0 | 0.00 | 4.5467025 | 4.5467025 | 4.5467025 | 0 |
| 1735603020 | 4.5467025 | -0.01 | -0.27 | 4.5643417 | 4.6148124 | 4.5332682 | 0 |
| 1735516620 | 4.5592202 | 0 | 0.00 | 4.5592202 | 4.5592202 | 4.5592202 | 0 |
| 1735430220 | 4.5592202 | 0 | 0.00 | 4.5592202 | 4.5592202 | 4.5592202 | 0 |
| 1735343760 | 4.5592201 | -0.4 | -8.15 | 4.5490748 | 4.5792202 | 4.5400249 | 0 |
| 1735257420 | 4.9637847 | 0.01 | 0.18 | 4.9529431 | 4.967268 | 4.9533264 | 0 |
| 1735171020 | 4.9549386 | 0.42 | 9.20 | 4.5415488 | 4.9608351 | 4.5980154 | 0 |
| 1735084620 | 4.5376428 | -0.03 | -0.61 | 4.5629273 | 4.573141 | 4.5376428 | 0 |
| 1734998220 | 4.5653681 | 0.07 | 1.65 | 4.4878631 | 4.570757 | 4.480526 | 0 |
| 1734911820 | 4.491205 | 0 | 0.00 | 4.491205 | 4.491205 | 4.491205 | 0 |
| 1734825420 | 4.491205 | 0 | 0.00 | 4.491205 | 4.491205 | 4.491205 | 0 |
| 1734739020 | 4.491205 | -0.03 | -0.62 | 4.5193928 | 4.5484311 | 4.4595684 | 0 |
| 1734652620 | 4.519279 | -0.1 | -2.07 | 4.6165673 | 4.6511829 | 4.4853324 | 0 |
| 1734566220 | 4.6146409 | 0.09 | 2.04 | 4.5244844 | 4.6583068 | 4.5113264 | 0 |
| 1734479820 | 4.5224478 | -0.03 | -0.76 | 4.5543886 | 4.5989623 | 4.4949458 | 0 |
| 1734393420 | 4.5570777 | 0.08 | 1.67 | 4.4857303 | 4.5586193 | 4.4624654 | 0 |
| 1734307020 | 4.4820108 | 0 | 0.00 | 4.4820108 | 4.4820108 | 4.4820108 | 0 |
| 1734220620 | 4.4820108 | 0 | 0.00 | 4.4820108 | 4.4820108 | 4.4820108 | 0 |
| 1734134220 | 4.4820108 | 0.03 | 0.64 | 4.450515 | 4.5033868 | 4.4367848 | 0 |
| 1734047820 | 4.4536106 | 0.02 | 0.41 | 4.4319141 | 4.4941774 | 4.3646607 | 0 |
| 1733961420 | 4.4352062 | -0.07 | -1.64 | 4.5071994 | 4.5201291 | 4.4171911 | 0 |
| 1733875020 | 4.5091125 | -0.02 | -0.54 | 4.5343635 | 4.5583783 | 4.489065 | 0 |
| 1733788620 | 4.5337706 | -0 | -0.10 | 4.539337 | 4.5921738 | 4.5081548 | 0 |
| 1733702220 | 4.5384555 | 0 | 0.00 | 4.5384555 | 4.5384555 | 4.5384555 | 0 |
| 1733615820 | 4.5384555 | 0 | 0.00 | 4.5384555 | 4.5384555 | 4.5384555 | 0 |
| 1733529420 | 4.5384555 | 0.05 | 1.04 | 4.4898512 | 4.5427619 | 4.4741946 | 0 |
| 1733443020 | 4.4915203 | -0 | -0.08 | 4.4950205 | 4.5210781 | 4.4516669 | 0 |
| 1733356620 | 4.4950842 | 0 | 0.01 | 4.4962793 | 4.5130007 | 4.4825444 | 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
