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 | -0.0189844 | -0.412656874344 | 4.6005292 | 4.6557617 | 4.5498564 | 0 | 0 | FX |
| 4 | 0.222434 | 5.10273792536 | 4.3591108 | 4.6557617 | 4.3626093 | 0 | 0 | FX |
| 12 | 0.171205 | 3.88190043769 | 4.4103398 | 4.6557617 | 4.3172835 | 0 | 0 | FX |
| 26 | 0.1887386 | 4.29653828116 | 4.3928062 | 4.6557617 | 4.0200536 | 0 | 0 | FX |
| 52 | 0.4775975 | 11.6375154233 | 4.1039473 | 4.6557617 | 4.0200536 | 0 | 0 | FX |
| 156 | 1.1136973 | 32.1149445009 | 3.4678475 | 4.6557617 | 3.4154981 | 0 | 0 | FX |
| 260 | 0.9215886 | 25.1803177317 | 3.6599562 | 4.6557617 | 3.2165873 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735689420 | 4.5967338 | 0 | 0.00 | 4.5967338 | 4.5967338 | 4.5967338 | 0 |
| 1735603020 | 4.5967338 | -0.04 | -0.85 | 4.6373476 | 4.6557617 | 4.5765057 | 0 |
| 1735516620 | 4.6359682 | 0 | 0.05 | 4.6337978 | 4.6370942 | 4.6265799 | 0 |
| 1735430220 | 4.6337978 | 0 | 0.00 | 4.6337978 | 4.6337978 | 4.6323596 | 0 |
| 1735343760 | 4.6337978 | 0 | 0.06 | 4.6288919 | 4.6487935 | 4.6182647 | 0 |
| 1735257420 | 4.6309188 | 0.03 | 0.64 | 4.5998536 | 4.6379426 | 4.6028235 | 0 |
| 1735171020 | 4.6013737 | 0 | 0.04 | 4.6005292 | 4.6217436 | 4.5498564 | 0 |
| 1735084620 | 4.5996847 | 0.01 | 0.32 | 4.5823918 | 4.6170334 | 4.5894545 | 0 |
| 1734998220 | 4.585097 | 0.01 | 0.18 | 4.5774997 | 4.5917802 | 4.5680528 | 0 |
| 1734911820 | 4.576771 | 0.02 | 0.33 | 4.5616525 | 4.5804842 | 4.5616525 | 0 |
| 1734825420 | 4.5616525 | -0.01 | -0.27 | 4.5740524 | 4.5740524 | 4.5616525 | 0 |
| 1734739020 | 4.5740524 | 0.01 | 0.32 | 4.5593902 | 4.5740524 | 4.5336209 | 0 |
| 1734652620 | 4.5593816 | 0.09 | 1.97 | 4.4732299 | 4.5627896 | 4.4756605 | 0 |
| 1734566220 | 4.4714425 | -0.02 | -0.45 | 4.4914576 | 4.5020968 | 4.4642448 | 0 |
| 1734479820 | 4.4916805 | -0.03 | -0.73 | 4.5243703 | 4.5150447 | 4.481552 | 0 |
| 1734393420 | 4.5247334 | 0.02 | 0.45 | 4.5010047 | 4.5329239 | 4.4978005 | 0 |
| 1734307020 | 4.5045801 | 0 | 0.00 | 4.5045801 | 4.5045801 | 4.5045801 | 0 |
| 1734220620 | 4.5045801 | 0 | 0.00 | 4.5045801 | 4.5045801 | 4.5045801 | 0 |
| 1734134220 | 4.5045801 | 0.01 | 0.29 | 4.4955714 | 4.5107821 | 4.485417 | 0 |
| 1734047820 | 4.4917756 | -0.01 | -0.21 | 4.5019697 | 4.519241 | 4.4756735 | 0 |
| 1733961420 | 4.5013929 | 0 | 0.00 | 4.5022806 | 4.5086376 | 4.4700753 | 0 |
| 1733875020 | 4.5012811 | 0.02 | 0.42 | 4.4815863 | 4.5036189 | 4.4820436 | 0 |
| 1733788620 | 4.4822455 | 0.08 | 1.88 | 4.3980393 | 4.4898113 | 4.3850148 | 0 |
| 1733702220 | 4.3994695 | -0 | -0.08 | 4.4032044 | 4.4066542 | 4.3947345 | 0 |
| 1733615820 | 4.4032044 | 0 | 0.00 | 4.4032044 | 4.4055532 | 4.4032044 | 0 |
| 1733529420 | 4.4032044 | -0 | -0.06 | 4.4051181 | 4.4294591 | 4.3917305 | 0 |
| 1733443020 | 4.4057416 | 0.01 | 0.24 | 4.3929582 | 4.4203117 | 4.3820985 | 0 |
| 1733356620 | 4.3950962 | 0.04 | 0.83 | 4.3591108 | 4.4042556 | 4.3626093 | 0 |
| 1733270220 | 4.3590969 | 0.03 | 0.61 | 4.3310068 | 4.3696519 | 4.3172835 | 0 |
| 1733183820 | 4.3325793 | -0.03 | -0.77 | 4.3667412 | 4.3834037 | 4.3243108 | 0 |
| 1733097420 | 4.3659812 | -0 | -0.05 | 4.3680559 | 4.378919 | 4.3658431 | 0 |
| 1733011020 | 4.3680559 | -0 | -0.01 | 4.3683476 | 4.378919 | 4.3680559 | 0 |
| 1732924620 | 4.3683476 | -0.03 | -0.58 | 4.3941849 | 4.3886033 | 4.3557318 | 0 |
| 1732838220 | 4.3937309 | 0.01 | 0.21 | 4.3830256 | 4.4143345 | 4.3881993 | 0 |
| 1732751820 | 4.3844518 | -0.02 | -0.49 | 4.4029885 | 4.402629 | 4.3647467 | 0 |
| 1732665420 | 4.406135 | -0.04 | -0.87 | 4.4439972 | 4.4421358 | 4.4060887 | 0 |
| 1732579020 | 4.4446111 | -0.05 | -1.01 | 4.4978141 | 4.5021547 | 4.4372817 | 0 |
| 1732492620 | 4.4901189 | 0 | 0.00 | 4.4901189 | 4.4901189 | 4.4901189 | 0 |
| 1732406220 | 4.4901189 | 0 | 0.00 | 4.4901189 | 4.4901189 | 4.4901189 | 0 |
| 1732319820 | 4.4901189 | 0.05 | 1.18 | 4.4383128 | 4.4948453 | 4.4454752 | 0 |
| 1732233420 | 4.4377078 | -0.05 | -1.02 | 4.4811387 | 4.4764946 | 4.4368969 | 0 |
| 1732147020 | 4.483493 | 0 | 0.04 | 4.481579 | 4.5005193 | 4.4788126 | 0 |
| 1732060620 | 4.4816746 | 0.01 | 0.28 | 4.4669939 | 4.4864166 | 4.4320875 | 0 |
| 1731974220 | 4.4692095 | 0.03 | 0.67 | 4.4366006 | 4.4780559 | 4.434843 | 0 |
| 1731887820 | 4.4394756 | 0 | 0.09 | 4.4352984 | 4.4427321 | 4.4241879 | 0 |
| 1731801420 | 4.4352984 | 0 | 0.00 | 4.4352984 | 4.4355858 | 4.4352984 | 0 |
| 1731715020 | 4.4352984 | -0.04 | -0.90 | 4.4784026 | 4.4815539 | 4.4253802 | 0 |
| 1731628620 | 4.4756859 | 0.03 | 0.66 | 4.4491713 | 4.4817272 | 4.4384398 | 0 |
| 1731542220 | 4.4464363 | 0.01 | 0.20 | 4.4384222 | 4.4708636 | 4.4437174 | 0 |
| 1731455820 | 4.4374223 | -0.01 | -0.28 | 4.4520054 | 4.4427304 | 4.416599 | 0 |
| 1731369420 | 4.4500203 | -0.01 | -0.25 | 4.460086 | 4.4901966 | 4.4469614 | 0 |
| 1731283020 | 4.4611614 | -0 | -0.08 | 4.457797 | 4.4615018 | 4.4515233 | 0 |
| 1731196620 | 4.4648477 | 0 | 0.00 | 4.4648477 | 4.4648477 | 4.4648477 | 0 |
| 1731110220 | 4.4648477 | -0.04 | -0.91 | 4.5051228 | 4.4916048 | 4.4480156 | 0 |
| 1731023820 | 4.5056406 | 0.02 | 0.37 | 4.4911633 | 4.5095792 | 4.4801851 | 0 |
| 1730937420 | 4.4892408 | -0.03 | -0.59 | 4.5140395 | 4.5213906 | 4.4881659 | 0 |
| 1730851020 | 4.5158388 | 0.01 | 0.23 | 4.50799 | 4.5348942 | 4.5054318 | 0 |
| 1730764620 | 4.5054855 | 0.01 | 0.27 | 4.4920637 | 4.5157334 | 4.488767 | 0 |
| 1730678220 | 4.4932032 | -0.02 | -0.50 | 4.515609 | 4.5210064 | 4.4863794 | 0 |
| 1730591820 | 4.515609 | -0.01 | -0.17 | 4.5230754 | 4.5230754 | 4.515609 | 0 |
| 1730505420 | 4.5230754 | 0.03 | 0.72 | 4.4933458 | 4.5237965 | 4.4829904 | 0 |
| 1730419020 | 4.490521 | -0.05 | -1.10 | 4.5402805 | 4.5372875 | 4.4873187 | 0 |
| 1730332620 | 4.5403897 | -0.01 | -0.26 | 4.5511198 | 4.5482704 | 4.5289129 | 0 |
| 1730246220 | 4.5522725 | 0.02 | 0.39 | 4.5339857 | 4.5586619 | 4.5282796 | 0 |
| 1730159820 | 4.5344152 | -0.01 | -0.24 | 4.5440897 | 4.5635613 | 4.5064072 | 0 |
| 1730073420 | 4.5453969 | 0.02 | 0.39 | 4.5275337 | 4.5562129 | 4.5275337 | 0 |
| 1729986960 | 4.5275337 | 0 | 0.00 | 4.5275337 | 4.5275337 | 4.5275337 | 0 |
| 1729900620 | 4.5275337 | 0.02 | 0.51 | 4.5043316 | 4.5292789 | 4.4856853 | 0 |
| 1729814220 | 4.5046057 | -0.01 | -0.31 | 4.5162157 | 4.525423 | 4.4971052 | 0 |
| 1729727820 | 4.5187674 | 0.01 | 0.23 | 4.509283 | 4.5365226 | 4.5083684 | 0 |
| 1729641420 | 4.5084127 | 0.01 | 0.30 | 4.4950331 | 4.5145365 | 4.4936638 | 0 |
| 1729555020 | 4.4950193 | -0.02 | -0.51 | 4.5179658 | 4.5039052 | 4.4777753 | 0 |
| 1729468620 | 4.5181742 | -0 | -0.02 | 4.5191708 | 4.5194108 | 4.5102125 | 0 |
| 1729382220 | 4.5191708 | 0.01 | 0.11 | 4.5140277 | 4.5191708 | 4.5102148 | 0 |
| 1729295820 | 4.5140277 | -0 | -0.10 | 4.5179847 | 4.5336415 | 4.5079292 | 0 |
| 1729209420 | 4.5184155 | 0.01 | 0.33 | 4.5026479 | 4.5287848 | 4.4954399 | 0 |
| 1729123020 | 4.5034242 | 0.03 | 0.64 | 4.4741472 | 4.5117826 | 4.4665859 | 0 |
| 1729036620 | 4.4748089 | -0.02 | -0.44 | 4.4967502 | 4.4903477 | 4.4610175 | 0 |
| 1728950220 | 4.4943984 | -0.01 | -0.14 | 4.4999586 | 4.5134907 | 4.4929538 | 0 |
| 1728863820 | 4.5006345 | -0 | -0.09 | 4.5046921 | 4.5046921 | 4.4957925 | 0 |
| 1728777420 | 4.5046921 | 0 | 0.00 | 4.5046921 | 4.5046921 | 4.5046921 | 0 |
| 1728691020 | 4.5046921 | 0.06 | 1.32 | 4.447644 | 4.5046921 | 4.454903 | 0 |
| 1728604620 | 4.4458117 | -0.01 | -0.11 | 4.44982 | 4.4585456 | 4.4223605 | 0 |
| 1728518220 | 4.4508699 | 0.04 | 0.91 | 4.4103398 | 4.4614187 | 4.4278859 | 0 |
| 1728431820 | 4.4105297 | -0.01 | -0.29 | 4.4255449 | 4.4321091 | 4.4015019 | 0 |
| 1728345420 | 4.4232182 | -0.05 | -1.08 | 4.4681423 | 4.4646467 | 4.4136729 | 0 |
| 1728259020 | 4.4714966 | 0 | 0.03 | 4.4700055 | 4.4786019 | 4.4644323 | 0 |
| 1728172620 | 4.4700055 | 0 | 0.00 | 4.4700055 | 4.4700055 | 4.4675811 | 0 |
| 1728086220 | 4.4700055 | 0.04 | 0.84 | 4.4342371 | 4.4750397 | 4.4183318 | 0 |
| 1727999820 | 4.4329101 | -0.03 | -0.58 | 4.457537 | 4.4560291 | 4.4165527 | 0 |
| 1727913420 | 4.4585559 | 0.04 | 0.96 | 4.4184141 | 4.4663269 | 4.3943295 | 0 |
| 1727827020 | 4.4162199 | -0.02 | -0.46 | 4.4360466 | 4.455589 | 4.3953464 | 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
