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 | -0.0533032 | -0.993305522697 | 5.3662442 | 5.4140543 | 5.3003658 | 0 | 0 | FX |
| 4 | -0.0312546 | -0.584832635991 | 5.3441956 | 5.4194333 | 5.3003658 | 0 | 0 | FX |
| 12 | -0.0707858 | -1.31481040234 | 5.3837268 | 5.4412907 | 5.3003658 | 0 | 0 | FX |
| 26 | -0.0918023 | -1.69855060461 | 5.4047433 | 5.4966548 | 5.3003658 | 0 | 0 | FX |
| 52 | 0.0182681 | 0.345027924199 | 5.2946729 | 5.4966548 | 5.1855205 | 0 | 0 | FX |
| 156 | 0.6225444 | 13.272745422 | 4.6903966 | 5.4966548 | 4.6245262 | 0 | 0 | FX |
| 260 | 0.214389 | 4.20489974408 | 5.098552 | 5.4966548 | 3.0720122 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 5.3150481 | -0.05 | -0.95 | 5.3656551 | 5.3777723 | 5.3003658 | 0 |
| 1738108620 | 5.3660521 | -0.01 | -0.18 | 5.3734622 | 5.3695427 | 5.3572246 | 0 |
| 1738022220 | 5.3754739 | -0.01 | -0.12 | 5.3722676 | 5.4059388 | 5.3716311 | 0 |
| 1737935820 | 5.3819465 | 0 | 0.00 | 5.3819465 | 5.3819465 | 5.3819465 | 0 |
| 1737849420 | 5.3819465 | 0 | 0.00 | 5.3819465 | 5.3819465 | 5.3819465 | 0 |
| 1737763020 | 5.3819465 | 0.01 | 0.15 | 5.3679557 | 5.4140543 | 5.3684066 | 0 |
| 1737676620 | 5.374061 | 0.01 | 0.15 | 5.3662442 | 5.3850216 | 5.3656669 | 0 |
| 1737590220 | 5.366066 | -0 | -0.02 | 5.3681863 | 5.3826309 | 5.3314915 | 0 |
| 1737503820 | 5.3672353 | -0.03 | -0.57 | 5.3977285 | 5.4194333 | 5.3665817 | 0 |
| 1737417420 | 5.3982065 | 0.04 | 0.78 | 5.3570579 | 5.4043889 | 5.3567544 | 0 |
| 1737331020 | 5.3565682 | 0.01 | 0.17 | 5.347691 | 5.3568619 | 5.347691 | 0 |
| 1737244620 | 5.347691 | 0 | 0.00 | 5.347691 | 5.347691 | 5.347691 | 0 |
| 1737158220 | 5.347691 | -0.02 | -0.30 | 5.3637464 | 5.3674528 | 5.347691 | 0 |
| 1737071820 | 5.3639426 | -0 | -0.03 | 5.3657965 | 5.3723743 | 5.354115 | 0 |
| 1736985420 | 5.3657179 | 0 | 0.05 | 5.3633148 | 5.377311 | 5.3539528 | 0 |
| 1736899020 | 5.3630651 | 0.01 | 0.11 | 5.3580865 | 5.3656787 | 5.3484401 | 0 |
| 1736812620 | 5.3573425 | 0.01 | 0.19 | 5.3464624 | 5.3650201 | 5.3322181 | 0 |
| 1736726220 | 5.3471252 | -0 | -0.07 | 5.3507733 | 5.3507733 | 5.346287 | 0 |
| 1736639820 | 5.3507733 | 0 | 0.00 | 5.3507733 | 5.3507733 | 5.3507733 | 0 |
| 1736553420 | 5.3507733 | -0.01 | -0.14 | 5.3577417 | 5.3636589 | 5.3346089 | 0 |
| 1736467020 | 5.358055 | -0 | -0.01 | 5.359102 | 5.3626177 | 5.3454793 | 0 |
| 1736380620 | 5.3588474 | -0.01 | -0.18 | 5.3688966 | 5.372454 | 5.3477609 | 0 |
| 1736294220 | 5.3686802 | -0 | -0.01 | 5.3689365 | 5.3894837 | 5.3663967 | 0 |
| 1736207820 | 5.369468 | 0.03 | 0.54 | 5.3402877 | 5.3926321 | 5.3475373 | 0 |
| 1736121420 | 5.3406383 | -0 | -0.04 | 5.3427236 | 5.3437376 | 5.3376594 | 0 |
| 1736035020 | 5.3427236 | 0 | 0.00 | 5.3427236 | 5.3427236 | 5.3427236 | 0 |
| 1735948620 | 5.3427236 | 0.01 | 0.24 | 5.3299453 | 5.3454545 | 5.324854 | 0 |
| 1735862220 | 5.3299258 | -0.01 | -0.27 | 5.3441956 | 5.3651992 | 5.3216298 | 0 |
| 1735775820 | 5.3443522 | -0.03 | -0.47 | 5.3385075 | 5.3445086 | 5.3385075 | 0 |
| 1735689420 | 5.3693541 | 0 | 0.00 | 5.3693541 | 5.3693541 | 5.3693541 | 0 |
| 1735603020 | 5.3693541 | -0.01 | -0.10 | 5.3746884 | 5.3855121 | 5.3632676 | 0 |
| 1735516620 | 5.3747477 | 0 | 0.08 | 5.3703185 | 5.3766482 | 5.3687385 | 0 |
| 1735430220 | 5.3703185 | 0 | 0.00 | 5.3703185 | 5.3703185 | 5.3703185 | 0 |
| 1735343760 | 5.3703185 | -0 | -0.01 | 5.3708398 | 5.3775958 | 5.3645015 | 0 |
| 1735257420 | 5.3708991 | 0 | 0.02 | 5.3703709 | 5.376889 | 5.3650863 | 0 |
| 1735171020 | 5.3698968 | 0.01 | 0.17 | 5.3636229 | 5.4053913 | 5.3682971 | 0 |
| 1735084620 | 5.3608641 | -0.02 | -0.30 | 5.3772868 | 5.3735551 | 5.3549618 | 0 |
| 1734998220 | 5.376851 | -0.01 | -0.12 | 5.3835058 | 5.3889059 | 5.3699507 | 0 |
| 1734911820 | 5.3831086 | 0 | 0.01 | 5.3828107 | 5.3867847 | 5.3788425 | 0 |
| 1734825420 | 5.3828107 | 0 | 0.00 | 5.3828107 | 5.3828107 | 5.3828107 | 0 |
| 1734739020 | 5.3828107 | 0.03 | 0.47 | 5.3573775 | 5.3911745 | 5.3586257 | 0 |
| 1734652620 | 5.3574955 | 0.01 | 0.22 | 5.3464431 | 5.3737388 | 5.3416294 | 0 |
| 1734566220 | 5.345928 | -0.05 | -0.97 | 5.3969322 | 5.3982323 | 5.3398798 | 0 |
| 1734479820 | 5.3983402 | 0 | 0.00 | 5.3987443 | 5.4026253 | 5.390307 | 0 |
| 1734393420 | 5.3981959 | 0 | 0.06 | 5.3975201 | 5.4031976 | 5.3884848 | 0 |
| 1734307020 | 5.3948987 | 0 | 0.00 | 5.3948987 | 5.3948987 | 5.3948987 | 0 |
| 1734220620 | 5.3948987 | 0 | 0.00 | 5.3948987 | 5.3948987 | 5.3948987 | 0 |
| 1734134220 | 5.3948987 | -0 | -0.04 | 5.3955586 | 5.4018629 | 5.3902311 | 0 |
| 1734047820 | 5.3971612 | -0.01 | -0.18 | 5.406506 | 5.4121737 | 5.392359 | 0 |
| 1733961420 | 5.4070957 | 0 | 0.04 | 5.404823 | 5.4163248 | 5.3938343 | 0 |
| 1733875020 | 5.4047364 | -0.01 | -0.22 | 5.4154794 | 5.4140094 | 5.3987588 | 0 |
| 1733788620 | 5.4164863 | -0 | -0.08 | 5.420197 | 5.4317446 | 5.4069854 | 0 |
| 1733702220 | 5.4205809 | 0 | 0.09 | 5.4158967 | 5.4218745 | 5.4104759 | 0 |
| 1733615820 | 5.4158967 | 0 | 0.00 | 5.4158967 | 5.4158969 | 5.4158967 | 0 |
| 1733529420 | 5.4158967 | -0.01 | -0.15 | 5.4242125 | 5.4349119 | 5.4136278 | 0 |
| 1733443020 | 5.4238073 | 0.02 | 0.33 | 5.405164 | 5.4263814 | 5.4118549 | 0 |
| 1733356620 | 5.4059685 | -0.01 | -0.20 | 5.4165365 | 5.4152378 | 5.3939953 | 0 |
| 1733270220 | 5.4166511 | 0.01 | 0.18 | 5.4065306 | 5.4258583 | 5.408704 | 0 |
| 1733183820 | 5.4067778 | 0.01 | 0.13 | 5.399197 | 5.4110424 | 5.3919703 | 0 |
| 1733097420 | 5.3997002 | -0.01 | -0.12 | 5.4062709 | 5.4133432 | 5.3997002 | 0 |
| 1733011020 | 5.4062709 | 0 | 0.00 | 5.4062709 | 5.4062709 | 5.4062709 | 0 |
| 1732924620 | 5.4062709 | 0.01 | 0.11 | 5.3999373 | 5.4129606 | 5.3967059 | 0 |
| 1732838220 | 5.4002676 | -0 | -0.08 | 5.4043452 | 5.4011333 | 5.3917379 | 0 |
| 1732751820 | 5.4046294 | 0.02 | 0.33 | 5.3892943 | 5.4120845 | 5.3744781 | 0 |
| 1732665420 | 5.3870524 | 0.02 | 0.34 | 5.3633141 | 5.3894545 | 5.366594 | 0 |
| 1732579020 | 5.3687828 | -0.01 | -0.17 | 5.3932299 | 5.3939993 | 5.3668923 | 0 |
| 1732492620 | 5.3779328 | 0 | 0.00 | 5.3779328 | 5.3779328 | 5.3779328 | 0 |
| 1732406220 | 5.3779328 | 0 | 0.00 | 5.3779328 | 5.3779328 | 5.3779328 | 0 |
| 1732319820 | 5.3779328 | 0.01 | 0.10 | 5.372733 | 5.3905157 | 5.3653084 | 0 |
| 1732233420 | 5.3724482 | -0.02 | -0.43 | 5.3966078 | 5.3957346 | 5.3723532 | 0 |
| 1732147020 | 5.3958441 | -0.02 | -0.35 | 5.4142328 | 5.4110763 | 5.3877613 | 0 |
| 1732060620 | 5.4148481 | 0.01 | 0.14 | 5.4065119 | 5.4156566 | 5.4000007 | 0 |
| 1731974220 | 5.4071057 | 0.02 | 0.36 | 5.3874373 | 5.4086372 | 5.3855446 | 0 |
| 1731887820 | 5.387638 | 0.01 | 0.11 | 5.3817248 | 5.3913529 | 5.3817248 | 0 |
| 1731801420 | 5.3817248 | 0 | 0.00 | 5.3817248 | 5.3817248 | 5.3817248 | 0 |
| 1731715020 | 5.3817248 | 0.01 | 0.22 | 5.3707163 | 5.3944785 | 5.3780893 | 0 |
| 1731628620 | 5.3700979 | -0.01 | -0.17 | 5.3806421 | 5.3887404 | 5.3674868 | 0 |
| 1731542220 | 5.3792055 | -0.02 | -0.41 | 5.4009086 | 5.4080989 | 5.3771492 | 0 |
| 1731455820 | 5.4016146 | -0.01 | -0.16 | 5.4093725 | 5.4177543 | 5.3967638 | 0 |
| 1731369420 | 5.4101275 | 0 | 0.05 | 5.4073881 | 5.411447 | 5.3993283 | 0 |
| 1731283020 | 5.4072048 | -0.01 | -0.15 | 5.4154031 | 5.4162202 | 5.4061665 | 0 |
| 1731196620 | 5.4154031 | 0 | 0.00 | 5.4154031 | 5.4154031 | 5.4154031 | 0 |
| 1731110220 | 5.4154031 | 0.01 | 0.13 | 5.4082907 | 5.4240881 | 5.396298 | 0 |
| 1731023820 | 5.408393 | 0.02 | 0.46 | 5.3837268 | 5.4412907 | 5.3914848 | 0 |
| 1730937420 | 5.3837672 | -0.03 | -0.47 | 5.4075534 | 5.3913783 | 5.36744 | 0 |
| 1730851020 | 5.4094615 | 0.03 | 0.57 | 5.3788624 | 5.4103179 | 5.3836475 | 0 |
| 1730764620 | 5.3788975 | -0.01 | -0.17 | 5.3880864 | 5.3940268 | 5.3778787 | 0 |
| 1730678220 | 5.387964 | 0.02 | 0.34 | 5.3695439 | 5.38986 | 5.3695439 | 0 |
| 1730591820 | 5.3695439 | 0 | 0.00 | 5.3695439 | 5.3695439 | 5.3695439 | 0 |
| 1730505420 | 5.3695439 | -0.03 | -0.48 | 5.3944332 | 5.390538 | 5.3695439 | 0 |
| 1730419020 | 5.3952593 | 0.01 | 0.24 | 5.3818286 | 5.3964536 | 5.3758461 | 0 |
| 1730332620 | 5.3820932 | -0.01 | -0.11 | 5.3875327 | 5.3917861 | 5.3755229 | 0 |
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
