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 | 0.0360794 | 0.668698334989 | 5.3954673 | 5.4591379 | 5.3942086 | 0 | 0 | FX |
| 4 | 0.0608059 | 1.13216969994 | 5.3707408 | 5.4591379 | 5.375088 | 0 | 0 | FX |
| 12 | 0.0340266 | 0.630411732973 | 5.3975201 | 5.4591379 | 5.2486552 | 0 | 0 | FX |
| 26 | -0.0159962 | -0.293640643014 | 5.4475429 | 5.4966548 | 5.2486552 | 0 | 0 | FX |
| 52 | 0.1068875 | 2.00740546926 | 5.3246592 | 5.4966548 | 5.1855205 | 0 | 0 | FX |
| 156 | 0.7782523 | 16.7247595596 | 4.6532944 | 5.4966548 | 4.6405674 | 0 | 0 | FX |
| 260 | 0.4196442 | 8.37295218732 | 5.0119025 | 5.4966548 | 3.0720122 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 5.436833 | 0 | 0.00 | 5.436833 | 5.436833 | 5.436833 | 0 |
| 1741478220 | 5.436833 | 0 | 0.00 | 5.436833 | 5.436833 | 5.436833 | 0 |
| 1741391820 | 5.436833 | -0 | -0.07 | 5.4399909 | 5.4591379 | 5.430772 | 0 |
| 1741305420 | 5.4405624 | -0.01 | -0.11 | 5.4476131 | 5.451299 | 5.436198 | 0 |
| 1741219020 | 5.4467947 | 0.02 | 0.31 | 5.4287742 | 5.4591014 | 5.4234454 | 0 |
| 1741132620 | 5.429829 | 0.02 | 0.36 | 5.4108594 | 5.4362888 | 5.4065155 | 0 |
| 1741046220 | 5.4104575 | 0.01 | 0.24 | 5.3954673 | 5.4199779 | 5.3942086 | 0 |
| 1740959820 | 5.3976264 | 0.01 | 0.14 | 5.3902168 | 5.3984664 | 5.3887213 | 0 |
| 1740873420 | 5.3902168 | 0 | 0.00 | 5.3902168 | 5.3902168 | 5.3902168 | 0 |
| 1740787020 | 5.3902168 | -0.01 | -0.25 | 5.4030113 | 5.4063589 | 5.3875057 | 0 |
| 1740700620 | 5.4038529 | -0.02 | -0.43 | 5.4261509 | 5.4176072 | 5.3846581 | 0 |
| 1740614220 | 5.4274084 | 0 | 0.02 | 5.4263008 | 5.4304531 | 5.4104834 | 0 |
| 1740527820 | 5.4263414 | 0.01 | 0.27 | 5.4118569 | 5.4284751 | 5.4051171 | 0 |
| 1740441420 | 5.4119982 | -0.02 | -0.35 | 5.4279436 | 5.4425291 | 5.4105641 | 0 |
| 1740355020 | 5.4310538 | 0 | 0.00 | 5.4310538 | 5.4310538 | 5.4310538 | 0 |
| 1740268620 | 5.4310538 | 0 | 0.00 | 5.4310538 | 5.4310538 | 5.4310538 | 0 |
| 1740182220 | 5.4310538 | -0.01 | -0.19 | 5.4413402 | 5.4378332 | 5.421957 | 0 |
| 1740095820 | 5.4413197 | 0.02 | 0.33 | 5.4236739 | 5.457914 | 5.4339238 | 0 |
| 1740009420 | 5.4234719 | -0 | -0.02 | 5.423855 | 5.4292756 | 5.4170743 | 0 |
| 1739923020 | 5.42434 | 0.02 | 0.31 | 5.4076821 | 5.4260583 | 5.3954346 | 0 |
| 1739836620 | 5.4078232 | -0.01 | -0.17 | 5.4149077 | 5.4206738 | 5.4059492 | 0 |
| 1739750220 | 5.4170711 | 0 | 0.00 | 5.4170711 | 5.4170711 | 5.4170711 | 0 |
| 1739663820 | 5.4170711 | 0 | 0.00 | 5.4170711 | 5.4170711 | 5.4170711 | 0 |
| 1739577420 | 5.4170711 | -0.01 | -0.15 | 5.4262798 | 5.448281 | 5.411999 | 0 |
| 1739491020 | 5.4251693 | 0.02 | 0.41 | 5.4029649 | 5.4334904 | 5.4081021 | 0 |
| 1739404620 | 5.402925 | 0 | 0.02 | 5.4020069 | 5.4120064 | 5.3821233 | 0 |
| 1739318220 | 5.401967 | 0.01 | 0.28 | 5.386836 | 5.4095047 | 5.38628 | 0 |
| 1739231820 | 5.3869751 | 0 | 0.03 | 5.3707408 | 5.4009078 | 5.375088 | 0 |
| 1739145420 | 5.3852065 | 0 | 0.00 | 5.3852065 | 5.3852065 | 5.3852065 | 0 |
| 1739059020 | 5.3852065 | 0 | 0.00 | 5.3852065 | 5.3852065 | 5.3852065 | 0 |
| 1738972620 | 5.3852065 | -0.01 | -0.24 | 5.3986312 | 5.4022703 | 5.3741072 | 0 |
| 1738886220 | 5.3980514 | 0.01 | 0.12 | 5.3922793 | 5.4006216 | 5.3826839 | 0 |
| 1738799820 | 5.3917678 | 0.08 | 1.52 | 5.310655 | 5.4040103 | 5.3817038 | 0 |
| 1738713420 | 5.3108316 | 0.02 | 0.38 | 5.2921816 | 5.3190607 | 5.2769441 | 0 |
| 1738627020 | 5.290943 | 0.04 | 0.73 | 5.2518771 | 5.3173741 | 5.2605234 | 0 |
| 1738540620 | 5.2527024 | -0.04 | -0.80 | 5.2949237 | 5.2949237 | 5.2486552 | 0 |
| 1738454220 | 5.2949237 | 0 | 0.00 | 5.2949237 | 5.2949237 | 5.2949237 | 0 |
| 1738367820 | 5.2949237 | -0.02 | -0.31 | 5.3124919 | 5.3150111 | 5.2850198 | 0 |
| 1738281420 | 5.3113051 | -0 | -0.07 | 5.3141223 | 5.3194187 | 5.3002326 | 0 |
| 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 |
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
