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 | 0.0274432 | 0.508950692193 | 5.3921137 | 5.4278486 | 5.3897011 | 0 | 0 | FX |
| 4 | 0.0605506 | 1.12988484451 | 5.3590063 | 5.4278486 | 5.3548836 | 0 | 0 | FX |
| 12 | 0.0351148 | 0.652152987215 | 5.3844421 | 5.4355956 | 5.3405038 | 0 | 0 | FX |
| 26 | -0.0143589 | -0.264245905319 | 5.4339158 | 5.488141 | 5.3405038 | 0 | 0 | FX |
| 52 | 0.7422069 | 15.8681069409 | 4.67735 | 5.488141 | 4.67735 | 0 | 0 | FX |
| 156 | 0.7038069 | 14.924601601 | 4.71575 | 51.938 | 2.771 | 0 | 0 | FX |
| 260 | 0.3965569 | 7.89482181963 | 5.023 | 51.938 | 2.70515 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 5.4156113 | -0.01 | -0.10 | 5.418853 | 5.4186133 | 5.4100107 | 0 |
| 1739750220 | 5.4211642 | 0 | 0.00 | 5.4211642 | 5.4211642 | 5.4211642 | 0 |
| 1739663820 | 5.4211642 | 0 | 0.00 | 5.4211642 | 5.4211642 | 5.4211642 | 0 |
| 1739577420 | 5.4211642 | 0 | 0.08 | 5.4163866 | 5.4217467 | 5.4128835 | 0 |
| 1739491020 | 5.4166266 | 0.01 | 0.24 | 5.4036761 | 5.4168834 | 5.4030205 | 0 |
| 1739404620 | 5.4034454 | 0 | 0.01 | 5.4025612 | 5.4092657 | 5.3905611 | 0 |
| 1739318220 | 5.4028171 | 0.01 | 0.20 | 5.3921137 | 5.4107047 | 5.3897011 | 0 |
| 1739231820 | 5.3922181 | -0.01 | -0.09 | 5.3895029 | 5.402875 | 5.3916072 | 0 |
| 1739145420 | 5.397274 | 0 | 0.00 | 5.397274 | 5.397274 | 5.397274 | 0 |
| 1739059020 | 5.397274 | 0 | 0.00 | 5.397274 | 5.397274 | 5.397274 | 0 |
| 1738972620 | 5.397274 | 0 | 0.00 | 5.397475 | 5.4037932 | 5.3881342 | 0 |
| 1738886220 | 5.3970798 | -0 | -0.05 | 5.4000304 | 5.3983861 | 5.3869188 | 0 |
| 1738799820 | 5.4000452 | 0.01 | 0.22 | 5.3890885 | 5.4038628 | 5.3840079 | 0 |
| 1738713420 | 5.3884437 | 0.01 | 0.28 | 5.3749342 | 5.3922315 | 5.3731839 | 0 |
| 1738627020 | 5.373551 | -0 | -0.06 | 5.3762653 | 5.383229 | 5.368717 | 0 |
| 1738540620 | 5.376696 | -0.02 | -0.31 | 5.3927657 | 5.4132918 | 5.3554786 | 0 |
| 1738454220 | 5.3934877 | 0 | 0.00 | 5.3934877 | 5.3934877 | 5.3934877 | 0 |
| 1738367820 | 5.3934877 | 0.01 | 0.12 | 5.3880654 | 5.3942826 | 5.3749184 | 0 |
| 1738281420 | 5.3869063 | 0 | 0.04 | 5.3850106 | 5.3957169 | 5.378698 | 0 |
| 1738195020 | 5.3845459 | -0 | -0.01 | 5.3852802 | 5.3865226 | 5.3753241 | 0 |
| 1738108620 | 5.3849707 | -0 | -0.07 | 5.3911577 | 5.3873473 | 5.3793046 | 0 |
| 1738022220 | 5.388653 | 0.01 | 0.13 | 5.3861715 | 5.4000342 | 5.38681 | 0 |
| 1737935820 | 5.3818209 | 0 | 0.00 | 5.3818209 | 5.3818209 | 5.3818209 | 0 |
| 1737849420 | 5.3818209 | 0 | 0.00 | 5.3818209 | 5.3818209 | 5.3818209 | 0 |
| 1737763020 | 5.3818209 | 0.01 | 0.20 | 5.366266 | 5.3874959 | 5.3690343 | 0 |
| 1737676620 | 5.3710769 | -0 | -0.03 | 5.3732331 | 5.3805923 | 5.3693246 | 0 |
| 1737590220 | 5.3724736 | -0 | -0.04 | 5.3765449 | 5.3893 | 5.3699498 | 0 |
| 1737503820 | 5.3746876 | 0.02 | 0.28 | 5.3590063 | 5.3807827 | 5.3548836 | 0 |
| 1737417420 | 5.3596664 | -0 | -0.08 | 5.3640363 | 5.3772022 | 5.3405037 | 0 |
| 1737331020 | 5.3637883 | 0 | 0.05 | 5.3611243 | 5.3655912 | 5.3530938 | 0 |
| 1737244620 | 5.3611243 | 0 | 0.02 | 5.3601388 | 5.3611243 | 5.3601388 | 0 |
| 1737158220 | 5.3601388 | -0.01 | -0.28 | 5.3747499 | 5.3801644 | 5.3601388 | 0 |
| 1737071820 | 5.3750786 | -0 | -0.04 | 5.3772355 | 5.380064 | 5.3665348 | 0 |
| 1736985420 | 5.3769829 | 0 | 0.07 | 5.3736914 | 5.3820647 | 5.3663066 | 0 |
| 1736899020 | 5.3730245 | 0.01 | 0.18 | 5.3635948 | 5.3750096 | 5.3620409 | 0 |
| 1736812620 | 5.3631869 | -0 | -0.09 | 5.3675624 | 5.3702458 | 5.3503861 | 0 |
| 1736726220 | 5.3679259 | -0 | -0.09 | 5.3727604 | 5.3727604 | 5.36676 | 0 |
| 1736639820 | 5.3727604 | 0 | 0.00 | 5.3727604 | 5.3730304 | 5.3727604 | 0 |
| 1736553420 | 5.3727604 | -0 | -0.06 | 5.3757503 | 5.3749732 | 5.3547866 | 0 |
| 1736467020 | 5.376234 | 0 | 0.00 | 5.3763696 | 5.3787641 | 5.3641391 | 0 |
| 1736380620 | 5.3761726 | -0 | -0.07 | 5.3802679 | 5.3825184 | 5.3680322 | 0 |
| 1736294220 | 5.3799503 | -0.01 | -0.13 | 5.3871203 | 5.40435 | 5.3783962 | 0 |
| 1736207820 | 5.3870571 | 0.02 | 0.31 | 5.3699392 | 5.4025921 | 5.3680443 | 0 |
| 1736121420 | 5.3704248 | -0 | -0.00 | 5.37064 | 5.3722322 | 5.3667808 | 0 |
| 1736035020 | 5.37064 | 0 | 0.00 | 5.37064 | 5.3711874 | 5.37064 | 0 |
| 1735948620 | 5.37064 | 0.01 | 0.20 | 5.3592511 | 5.3738925 | 5.3543179 | 0 |
| 1735862220 | 5.3598152 | -0.01 | -0.20 | 5.369339 | 5.3816429 | 5.3529439 | 0 |
| 1735775820 | 5.3702898 | -0.01 | -0.19 | 5.3660856 | 5.3718718 | 5.3659758 | 0 |
| 1735689420 | 5.3802778 | 0 | 0.00 | 5.3802778 | 5.3802778 | 5.3802778 | 0 |
| 1735603020 | 5.3802778 | 0 | 0.05 | 5.3764778 | 5.3953697 | 5.3750061 | 0 |
| 1735516620 | 5.3773647 | 0.01 | 0.10 | 5.3717688 | 5.3786637 | 5.3707252 | 0 |
| 1735430220 | 5.3717688 | 0 | 0.00 | 5.3717688 | 5.3717688 | 5.3716437 | 0 |
| 1735343760 | 5.3717688 | -0 | -0.04 | 5.3739752 | 5.3797233 | 5.3655462 | 0 |
| 1735257420 | 5.373852 | 0 | 0.01 | 5.3730846 | 5.3830775 | 5.3710341 | 0 |
| 1735171020 | 5.37313 | 0 | 0.09 | 5.3699066 | 5.41099 | 5.3703059 | 0 |
| 1735084620 | 5.3683281 | -0.02 | -0.31 | 5.3849971 | 5.3867423 | 5.3630824 | 0 |
| 1734998220 | 5.3847786 | 0.01 | 0.11 | 5.3790163 | 5.3952941 | 5.3786263 | 0 |
| 1734911820 | 5.3790905 | -0 | -0.00 | 5.3791228 | 5.3820236 | 5.3738845 | 0 |
| 1734825420 | 5.3791228 | -0 | -0.01 | 5.379831 | 5.379831 | 5.3791228 | 0 |
| 1734739020 | 5.379831 | 0.01 | 0.21 | 5.3688734 | 5.390181 | 5.3665204 | 0 |
| 1734652620 | 5.3686049 | -0.01 | -0.09 | 5.3726208 | 5.3831003 | 5.3410814 | 0 |
| 1734566220 | 5.3736441 | -0.03 | -0.47 | 5.3988436 | 5.4029507 | 5.3703226 | 0 |
| 1734479820 | 5.3989531 | -0 | -0.07 | 5.4026556 | 5.4046817 | 5.3949459 | 0 |
| 1734393420 | 5.4028572 | 0.01 | 0.10 | 5.3983405 | 5.4068984 | 5.3960371 | 0 |
| 1734307020 | 5.3976429 | 0 | 0.00 | 5.3976429 | 5.3976429 | 5.3976429 | 0 |
| 1734220620 | 5.3976429 | 0 | 0.00 | 5.3976429 | 5.3976429 | 5.3976429 | 0 |
| 1734134220 | 5.3976429 | -0 | -0.09 | 5.4022401 | 5.4078943 | 5.3920271 | 0 |
| 1734047820 | 5.4024184 | -0.01 | -0.18 | 5.4128781 | 5.4148807 | 5.394107 | 0 |
| 1733961420 | 5.4121669 | 0 | 0.04 | 5.4110702 | 5.4262265 | 5.404348 | 0 |
| 1733875020 | 5.4102675 | -0.01 | -0.24 | 5.4222575 | 5.4236273 | 5.4063498 | 0 |
| 1733788620 | 5.4230203 | -0 | -0.08 | 5.4252936 | 5.4355956 | 5.4146557 | 0 |
| 1733702220 | 5.4272443 | 0 | 0.04 | 5.4249709 | 5.4295761 | 5.4186832 | 0 |
| 1733615820 | 5.4249709 | 0 | 0.00 | 5.4249709 | 5.4251348 | 5.4249709 | 0 |
| 1733529420 | 5.4249709 | -0 | -0.02 | 5.425993 | 5.434087 | 5.4163731 | 0 |
| 1733443020 | 5.4261627 | 0.01 | 0.20 | 5.4155211 | 5.4293975 | 5.4166599 | 0 |
| 1733356620 | 5.4154052 | -0.01 | -0.19 | 5.4260753 | 5.4334149 | 5.4024287 | 0 |
| 1733270220 | 5.4259244 | 0.01 | 0.16 | 5.4167503 | 5.4304494 | 5.4169934 | 0 |
| 1733183820 | 5.4171164 | 0.01 | 0.10 | 5.4112358 | 5.4220212 | 5.4069248 | 0 |
| 1733097420 | 5.4117792 | 0 | 0.00 | 5.4115722 | 5.4230987 | 5.4106315 | 0 |
| 1733011020 | 5.4115722 | 0 | 0.00 | 5.4114079 | 5.4115722 | 5.4114079 | 0 |
| 1732924620 | 5.4114079 | 0.01 | 0.17 | 5.4023481 | 5.4185657 | 5.3998865 | 0 |
| 1732838220 | 5.4021521 | -0 | -0.04 | 5.4043618 | 5.4047724 | 5.3957357 | 0 |
| 1732751820 | 5.4040918 | 0.01 | 0.23 | 5.3928848 | 5.4103635 | 5.3920478 | 0 |
| 1732665420 | 5.3914304 | 0.01 | 0.13 | 5.3844421 | 5.3979544 | 5.382394 | 0 |
| 1732579020 | 5.384655 | -0.01 | -0.10 | 5.3923018 | 5.393786 | 5.3778488 | 0 |
| 1732492620 | 5.3898953 | 0 | 0.00 | 5.3898953 | 5.3898953 | 5.3898953 | 0 |
| 1732406220 | 5.3898953 | 0 | 0.00 | 5.3898953 | 5.3898953 | 5.3898953 | 0 |
| 1732319820 | 5.3898953 | 0 | 0.03 | 5.3877105 | 5.3959402 | 5.3779471 | 0 |
| 1732233420 | 5.3881171 | -0.01 | -0.21 | 5.4002979 | 5.4001028 | 5.386553 | 0 |
| 1732147020 | 5.3994272 | -0.01 | -0.22 | 5.41176 | 5.4109413 | 5.392072 | 0 |
| 1732060620 | 5.4110781 | 0.01 | 0.20 | 5.3997953 | 5.4113577 | 5.401084 | 0 |
| 1731974220 | 5.4001643 | 0.01 | 0.12 | 5.3936563 | 5.4038322 | 5.3885454 | 0 |
| 1731887820 | 5.3935813 | 0.01 | 0.17 | 5.3846275 | 5.3948716 | 5.3846275 | 0 |
| 1731801420 | 5.3846275 | 0 | 0.00 | 5.3846275 | 5.3870831 | 5.3846275 | 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
