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 | 0 | 5.6067432 | 5.6067432 | 5.6067432 | 0 | 0 | FX |
| 4 | -0.1739364 | -3.00892649369 | 5.7806796 | 5.7806796 | 5.6067432 | 0 | 0 | FX |
| 12 | -0.1018147 | -1.78354501756 | 5.7085579 | 5.8002566 | 5.5577226 | 0 | 0 | FX |
| 26 | -0.1656522 | -2.86973064943 | 5.7723954 | 5.9747244 | 2.908531 | 0 | 0 | FX |
| 52 | -0.446952 | -7.38312692056 | 6.0536952 | 6.2489471 | 0.6035976 | 0 | 0 | FX |
| 156 | 0.202109 | 3.73955003282 | 5.4046342 | 6.3993011 | 0.539975 | 0 | 0 | FX |
| 260 | 0.618389 | 12.3966537901 | 4.9883542 | 6.5826146 | 0.5100853 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735171020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1735084620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734998220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734911820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734825420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734739020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734652620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734566220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734479820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734393420 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734307020 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734220620 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734134220 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1734047820 | 5.6067432 | 0 | 0.00 | 5.6067432 | 5.6067432 | 5.6067432 | 0 |
| 1733961420 | 5.6067432 | -0.05 | -0.86 | 5.6198369 | 5.6551106 | 5.6067432 | 0 |
| 1733875020 | 5.6551106 | -0.01 | -0.21 | 5.6901935 | 5.6901935 | 5.6551106 | 0 |
| 1733788620 | 5.6668196 | -0.08 | -1.37 | 5.6657534 | 5.7457311 | 5.6657534 | 0 |
| 1733702220 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733615820 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733529420 | 5.7457311 | 0 | 0.00 | 5.7457311 | 5.7457311 | 5.7457311 | 0 |
| 1733443020 | 5.7457311 | 0.01 | 0.15 | 5.7188468 | 5.7457311 | 5.7188468 | 0 |
| 1733356620 | 5.7369517 | -0.01 | -0.12 | 5.7472375 | 5.7472375 | 5.7369517 | 0 |
| 1733270220 | 5.7438259 | -0.01 | -0.14 | 5.7272099 | 5.7519075 | 5.7272099 | 0 |
| 1733183820 | 5.7519075 | 0.01 | 0.25 | 5.7652483 | 5.7652483 | 5.7378015 | 0 |
| 1733097420 | 5.7378015 | 0 | 0.00 | 5.7378015 | 5.7378015 | 5.7378015 | 0 |
| 1733011020 | 5.7378015 | 0 | 0.00 | 5.7378015 | 5.7378015 | 5.7378015 | 0 |
| 1732924620 | 5.7378015 | -0.04 | -0.74 | 5.735462 | 5.7806796 | 5.735462 | 0 |
| 1732838220 | 5.7806796 | 0 | 0.00 | 5.7806796 | 5.7806796 | 5.7806796 | 0 |
| 1732751820 | 5.7806795 | 0.03 | 0.57 | 5.7587408 | 5.7806795 | 5.7478067 | 0 |
| 1732665420 | 5.7478067 | 0.06 | 1.09 | 5.7424205 | 5.7478067 | 5.6855985 | 0 |
| 1732579020 | 5.6855985 | -0.01 | -0.24 | 5.6859098 | 5.6993196 | 5.6799461 | 0 |
| 1732492620 | 5.6993196 | 0 | 0.00 | 5.6993196 | 5.6993196 | 5.6993196 | 0 |
| 1732406220 | 5.6993196 | 0 | 0.00 | 5.6993196 | 5.6993196 | 5.6993196 | 0 |
| 1732319820 | 5.6993196 | -0.04 | -0.76 | 5.7490235 | 5.7490235 | 5.6993196 | 0 |
| 1732233420 | 5.7429008 | 0 | 0.06 | 5.7048409 | 5.7429008 | 5.7048409 | 0 |
| 1732147020 | 5.7395949 | -0 | -0.05 | 5.752053 | 5.752053 | 5.7395449 | 0 |
| 1732060620 | 5.7426487 | 0.06 | 1.07 | 5.7087595 | 5.7426487 | 5.6820189 | 0 |
| 1731974220 | 5.6820189 | -0.09 | -1.50 | 5.7081319 | 5.7687733 | 5.6820189 | 0 |
| 1731887820 | 5.7687733 | 0 | 0.00 | 5.7687733 | 5.7687733 | 5.7687733 | 0 |
| 1731801420 | 5.7687733 | 0 | 0.00 | 5.7687733 | 5.7687733 | 5.7687733 | 0 |
| 1731715020 | 5.7687733 | -0.01 | -0.19 | 5.7839215 | 5.7839215 | 5.7687733 | 0 |
| 1731628620 | 5.7796941 | -0.02 | -0.35 | 5.7899373 | 5.8002566 | 5.7796941 | 0 |
| 1731542220 | 5.8002566 | 0.03 | 0.51 | 5.759303 | 5.8002566 | 5.759303 | 0 |
| 1731455820 | 5.7709949 | 0.13 | 2.27 | 5.7978535 | 5.7978535 | 5.6429168 | 0 |
| 1731369420 | 5.6429168 | 0 | 0.00 | 5.6429168 | 5.6429168 | 5.6429168 | 0 |
| 1731283020 | 5.6429168 | 0 | 0.00 | 5.6429168 | 5.6429168 | 5.6429168 | 0 |
| 1731196620 | 5.6429168 | 0 | 0.00 | 5.6429168 | 5.6429168 | 5.6429168 | 0 |
| 1731110220 | 5.6429168 | 0.08 | 1.35 | 5.6506073 | 5.6506073 | 5.5676333 | 0 |
| 1731023820 | 5.5676333 | -0.09 | -1.56 | 5.5585834 | 5.6604799 | 5.5577226 | 0 |
| 1730937420 | 5.6559478 | 0.03 | 0.53 | 5.6804514 | 5.6804514 | 5.6438594 | 0 |
| 1730851020 | 5.6261628 | -0.02 | -0.42 | 5.6254611 | 5.6496947 | 5.6167701 | 0 |
| 1730764620 | 5.6496947 | -0.03 | -0.53 | 5.6697368 | 5.6798856 | 5.6496947 | 0 |
| 1730678220 | 5.6798856 | 0 | 0.00 | 5.6798856 | 5.6798856 | 5.6798856 | 0 |
| 1730591820 | 5.6798856 | 0 | 0.00 | 5.6798856 | 5.6798856 | 5.6798856 | 0 |
| 1730505420 | 5.6798856 | -0.02 | -0.35 | 5.6753213 | 5.699918 | 5.6753213 | 0 |
| 1730419020 | 5.699918 | -0.01 | -0.12 | 5.7069741 | 5.7069741 | 5.699918 | 0 |
| 1730332620 | 5.7067046 | 0.01 | 0.26 | 5.6920045 | 5.7067046 | 5.6917567 | 0 |
| 1730246220 | 5.6917567 | -0.02 | -0.28 | 5.7018236 | 5.7078076 | 5.6917567 | 0 |
| 1730159820 | 5.7078076 | 0.03 | 0.45 | 5.6902087 | 5.7078076 | 5.6824583 | 0 |
| 1730073420 | 5.6824583 | 0 | 0.00 | 5.6824583 | 5.6824583 | 5.6824583 | 0 |
| 1729986960 | 5.6824583 | 0 | 0.00 | 5.6824583 | 5.6824583 | 5.6824583 | 0 |
| 1729900620 | 5.6824583 | 0 | 0.00 | 5.6824583 | 5.6824583 | 5.6824583 | 0 |
| 1729814220 | 5.6824583 | -0.07 | -1.14 | 5.6832427 | 5.7479538 | 5.6824583 | 0 |
| 1729727820 | 5.7479538 | 0.09 | 1.64 | 5.7479538 | 5.7479538 | 5.6553129 | 0 |
| 1729641420 | 5.6553129 | -0.01 | -0.23 | 5.6389946 | 5.668099 | 5.6389946 | 0 |
| 1729555020 | 5.668099 | -0.02 | -0.30 | 5.7050712 | 5.7050712 | 5.668099 | 0 |
| 1729468620 | 5.6848727 | 0 | 0.00 | 5.6848727 | 5.6848727 | 5.6848727 | 0 |
| 1729382220 | 5.6848727 | 0 | 0.00 | 5.6848727 | 5.6848727 | 5.6848727 | 0 |
| 1729295820 | 5.6848727 | -0.03 | -0.48 | 5.6791827 | 5.7124259 | 5.6765954 | 0 |
| 1729209420 | 5.7124259 | -0.01 | -0.13 | 5.7429874 | 5.7429874 | 5.7124259 | 0 |
| 1729123020 | 5.7199116 | -0.02 | -0.31 | 5.7488588 | 5.7488588 | 5.7199116 | 0 |
| 1729036620 | 5.7375603 | 0.06 | 1.06 | 5.7342548 | 5.7375603 | 5.6771397 | 0 |
| 1728950220 | 5.6771397 | 0 | 0.00 | 5.6771397 | 5.6771397 | 5.6771397 | 0 |
| 1728863820 | 5.6771397 | 0 | 0.00 | 5.6771397 | 5.6771397 | 5.6771397 | 0 |
| 1728777420 | 5.6771397 | 0 | 0.00 | 5.6771397 | 5.6771397 | 5.6771397 | 0 |
| 1728691020 | 5.6771397 | -0.03 | -0.54 | 5.6734444 | 5.7081799 | 5.6734444 | 0 |
| 1728604620 | 5.7081799 | -0.04 | -0.65 | 5.7043075 | 5.7081799 | 5.7018672 | 0 |
| 1728518220 | 5.7452968 | 0.05 | 0.84 | 5.7378669 | 5.7452968 | 5.6971614 | 0 |
| 1728431820 | 5.6971614 | 0.03 | 0.62 | 5.7041641 | 5.7041641 | 5.6622587 | 0 |
| 1728345420 | 5.6622587 | -0.03 | -0.52 | 5.667341 | 5.6919631 | 5.6622587 | 0 |
| 1728259020 | 5.6919631 | 0 | 0.00 | 5.6919631 | 5.6919631 | 5.6919631 | 0 |
| 1728172620 | 5.6919631 | 0 | 0.00 | 5.6919631 | 5.6919631 | 5.6919631 | 0 |
| 1728086220 | 5.6919631 | -0.02 | -0.43 | 5.7043456 | 5.7163173 | 5.6877264 | 0 |
| 1727999820 | 5.7163173 | 0.03 | 0.58 | 5.7085579 | 5.7554999 | 5.7105244 | 0 |
| 1727913420 | 5.6835563 | -0.02 | -0.42 | 5.6873702 | 5.7076263 | 5.6835563 | 0 |
| 1727827020 | 5.7076263 | 0.04 | 0.78 | 5.7365208 | 5.7365208 | 5.6831117 | 0 |
| 1727740620 | 5.6634274 | 0.04 | 0.67 | 5.6634274 | 5.6634274 | 5.6255428 | 0 |
| 1727654220 | 5.6255428 | 0 | 0.00 | 5.6255428 | 5.6255428 | 5.6255428 | 0 |
| 1727567760 | 5.6255428 | 0 | 0.00 | 5.6255428 | 5.6255428 | 5.6255428 | 0 |
| 1727481360 | 5.6255428 | -0.1 | -1.69 | 5.6686514 | 5.7224877 | 5.6255428 | 0 |
| 1727395020 | 5.7224877 | 0 | 0.00 | 5.7224877 | 5.7224877 | 5.7224877 | 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
