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 | -0.0291029 | -0.659831747881 | 4.4106547 | 4.4562089 | 4.3740057 | 0 | 0 | FX |
| 4 | -0.1619812 | -3.56509350763 | 4.543533 | 4.5612594 | 4.3740057 | 0 | 0 | FX |
| 12 | -0.1204179 | -2.67478255129 | 4.5019697 | 4.6557617 | 4.3740057 | 0 | 0 | FX |
| 26 | 0.1169704 | 2.74283426739 | 4.2645814 | 4.6557617 | 4.1777413 | 0 | 0 | FX |
| 52 | 0.1915418 | 4.57139243104 | 4.19001 | 4.6557617 | 4.0200536 | 0 | 0 | FX |
| 156 | 0.8649218 | 24.5951891442 | 3.51663 | 4.6557617 | 3.4750456 | 0 | 0 | FX |
| 260 | 1.0168444 | 30.2208863689 | 3.3647074 | 4.6557617 | 3.2165873 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 4.4324875 | -0.01 | -0.31 | 4.4467529 | 4.4526507 | 4.4115137 | 0 |
| 1741132620 | 4.4463197 | 0.06 | 1.37 | 4.3918331 | 4.4562089 | 4.3798615 | 0 |
| 1741046220 | 4.3861999 | -0.03 | -0.73 | 4.4207586 | 4.4371517 | 4.3740057 | 0 |
| 1740959820 | 4.4185778 | 0.02 | 0.43 | 4.3995004 | 4.4257815 | 4.3968258 | 0 |
| 1740873420 | 4.3995004 | 0 | 0.00 | 4.3995004 | 4.3995004 | 4.3995004 | 0 |
| 1740787020 | 4.3995004 | -0 | -0.11 | 4.4081162 | 4.417562 | 4.3817743 | 0 |
| 1740700620 | 4.4042883 | -0 | -0.08 | 4.4106547 | 4.424613 | 4.3914818 | 0 |
| 1740614220 | 4.4077702 | -0.01 | -0.12 | 4.4126477 | 4.4375971 | 4.4064008 | 0 |
| 1740527820 | 4.413025 | -0.06 | -1.30 | 4.4741878 | 4.4516292 | 4.3980965 | 0 |
| 1740441420 | 4.4713214 | 0.02 | 0.52 | 4.4435007 | 4.4774391 | 4.4482817 | 0 |
| 1740355020 | 4.4483245 | 0 | 0.00 | 4.4483245 | 4.4483245 | 4.4483245 | 0 |
| 1740268620 | 4.4483245 | 0 | 0.00 | 4.4483245 | 4.4483245 | 4.4483245 | 0 |
| 1740182220 | 4.4483245 | -0.01 | -0.12 | 4.4570536 | 4.4807343 | 4.4356541 | 0 |
| 1740095820 | 4.4534771 | -0.03 | -0.61 | 4.4799971 | 4.4735813 | 4.446294 | 0 |
| 1740009420 | 4.4806369 | -0.03 | -0.75 | 4.5143056 | 4.5083684 | 4.477893 | 0 |
| 1739923020 | 4.5145758 | 0.02 | 0.43 | 4.495159 | 4.5223398 | 4.4987794 | 0 |
| 1739836620 | 4.4951166 | -0.02 | -0.49 | 4.5032488 | 4.519787 | 4.4867426 | 0 |
| 1739750220 | 4.5174286 | 0 | 0.00 | 4.5174286 | 4.5174286 | 4.5174286 | 0 |
| 1739663820 | 4.5174286 | 0 | 0.00 | 4.5174286 | 4.5174286 | 4.5174286 | 0 |
| 1739577420 | 4.5174286 | -0.03 | -0.57 | 4.5428011 | 4.5472421 | 4.5071376 | 0 |
| 1739491020 | 4.5435251 | 0.01 | 0.21 | 4.5350373 | 4.5612594 | 4.5229653 | 0 |
| 1739404620 | 4.533835 | 0.05 | 1.05 | 4.4870472 | 4.555274 | 4.490157 | 0 |
| 1739318220 | 4.4869338 | 0.02 | 0.39 | 4.4695397 | 4.4877983 | 4.4512111 | 0 |
| 1739231820 | 4.4696969 | -0 | -0.00 | 4.4800738 | 4.4992568 | 4.4696969 | 0 |
| 1739145420 | 4.4697585 | 0 | 0.00 | 4.4697585 | 4.4697585 | 4.4697585 | 0 |
| 1739059020 | 4.4697585 | 0 | 0.00 | 4.4697585 | 4.4697585 | 4.4697585 | 0 |
| 1738972620 | 4.4697585 | -0.01 | -0.14 | 4.4770401 | 4.5233758 | 4.4625876 | 0 |
| 1738886220 | 4.4760852 | -0.07 | -1.53 | 4.543533 | 4.530831 | 4.4757574 | 0 |
| 1738799820 | 4.5454089 | -0.03 | -0.69 | 4.5778995 | 4.5648616 | 4.5352565 | 0 |
| 1738713420 | 4.5770122 | -0.01 | -0.17 | 4.5846007 | 4.6005098 | 4.555484 | 0 |
| 1738627020 | 4.5847295 | 0.03 | 0.57 | 4.55826 | 4.5851869 | 4.5283884 | 0 |
| 1738540620 | 4.5587325 | -0.03 | -0.74 | 4.6048263 | 4.6089745 | 4.513522 | 0 |
| 1738454220 | 4.5927938 | 0 | 0.00 | 4.5927938 | 4.5927938 | 4.5927938 | 0 |
| 1738367820 | 4.5927938 | 0.01 | 0.25 | 4.5814581 | 4.619154 | 4.5845591 | 0 |
| 1738281420 | 4.5811865 | -0.02 | -0.42 | 4.6008134 | 4.6027208 | 4.5644245 | 0 |
| 1738195020 | 4.6005858 | 0.01 | 0.12 | 4.5981801 | 4.6089292 | 4.5839619 | 0 |
| 1738108620 | 4.5950263 | 0.02 | 0.42 | 4.572386 | 4.604719 | 4.5739693 | 0 |
| 1738022220 | 4.5758788 | -0.07 | -1.58 | 4.6232626 | 4.6317482 | 4.5634502 | 0 |
| 1737935820 | 4.6491295 | 0 | 0.00 | 4.6491295 | 4.6491295 | 4.6491295 | 0 |
| 1737849420 | 4.6491295 | 0 | 0.00 | 4.6491295 | 4.6491295 | 4.6491295 | 0 |
| 1737763020 | 4.6491295 | 0.06 | 1.20 | 4.5911696 | 4.6547568 | 4.598536 | 0 |
| 1737676620 | 4.5940827 | -0.02 | -0.40 | 4.6123937 | 4.6196015 | 4.5874594 | 0 |
| 1737590220 | 4.6126628 | 0.03 | 0.64 | 4.5825886 | 4.625666 | 4.5946939 | 0 |
| 1737503820 | 4.5832814 | 0.03 | 0.71 | 4.5509606 | 4.5885717 | 4.5601556 | 0 |
| 1737417420 | 4.5510507 | 0.03 | 0.63 | 4.524408 | 4.5691484 | 4.5222543 | 0 |
| 1737331020 | 4.5224515 | -0.02 | -0.47 | 4.5439983 | 4.5439983 | 4.5198614 | 0 |
| 1737244620 | 4.5439983 | 0 | 0.00 | 4.5439692 | 4.5439983 | 4.5337644 | 0 |
| 1737158220 | 4.5439692 | 0.05 | 1.13 | 4.4942304 | 4.5505967 | 4.5098486 | 0 |
| 1737071820 | 4.49336 | -0.03 | -0.64 | 4.5220972 | 4.5182073 | 4.4858212 | 0 |
| 1736985420 | 4.5221816 | -0.03 | -0.75 | 4.5557824 | 4.5343003 | 4.507961 | 0 |
| 1736899020 | 4.5565098 | 0.02 | 0.50 | 4.5352708 | 4.556959 | 4.5331047 | 0 |
| 1736812620 | 4.533917 | -0.01 | -0.25 | 4.5465148 | 4.5446863 | 4.5101845 | 0 |
| 1736726220 | 4.5454047 | -0 | -0.01 | 4.5457138 | 4.5457138 | 4.5376616 | 0 |
| 1736639820 | 4.5457138 | 0 | 0.00 | 4.5457138 | 4.5457138 | 4.5457138 | 0 |
| 1736553420 | 4.5457138 | -0.03 | -0.62 | 4.5742706 | 4.5873163 | 4.5338263 | 0 |
| 1736467020 | 4.5739897 | 0.01 | 0.12 | 4.5668738 | 4.5777615 | 4.5528163 | 0 |
| 1736380620 | 4.5684832 | -0.01 | -0.18 | 4.5753529 | 4.5782536 | 4.5591355 | 0 |
| 1736294220 | 4.5766531 | 0.02 | 0.46 | 4.5559696 | 4.5875813 | 4.5580272 | 0 |
| 1736207820 | 4.5555941 | -0.01 | -0.14 | 4.5612634 | 4.5951514 | 4.5356705 | 0 |
| 1736121420 | 4.5618255 | 0.01 | 0.13 | 4.5560801 | 4.5620082 | 4.5512027 | 0 |
| 1736035020 | 4.5560801 | 0 | 0.00 | 4.5560801 | 4.5560801 | 4.5552106 | 0 |
| 1735948620 | 4.5560801 | -0.02 | -0.44 | 4.5763304 | 4.5725337 | 4.5415531 | 0 |
| 1735862220 | 4.5764295 | -0.02 | -0.38 | 4.5935898 | 4.5902385 | 4.5627367 | 0 |
| 1735775820 | 4.5937165 | -0 | -0.07 | 4.5833474 | 4.5937165 | 4.5798863 | 0 |
| 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 |
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
