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 | -0.0734275 | -1.53510968484 | 4.7832087 | 4.7942263 | 4.7015484 | 0 | 0 | FX |
| 4 | -0.0766119 | -1.60061863703 | 4.7863931 | 4.8127925 | 4.7015484 | 0 | 0 | FX |
| 12 | 0.1797096 | 3.9670366358 | 4.5300716 | 4.8127925 | 4.3817973 | 0 | 0 | FX |
| 26 | -0.155351 | -3.19315064039 | 4.8651322 | 4.9774843 | 4.3340737 | 0 | 0 | FX |
| 52 | -0.0225041 | -0.475544025209 | 4.7322853 | 4.9774843 | 4.3340737 | 0 | 0 | FX |
| 156 | 0.6432308 | 15.8176030475 | 4.0665504 | 4.9774843 | 4.0284574 | 0 | 0 | FX |
| 260 | 1.1351735 | 31.7565896812 | 3.5746077 | 4.9774843 | 3.3864027 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.7191962 | -0.05 | -1.04 | 4.7627394 | 4.7476565 | 4.7081594 | 0 |
| 1732579020 | 4.7689821 | 0.02 | 0.44 | 4.7562056 | 4.7716999 | 4.7387914 | 0 |
| 1732492620 | 4.7480684 | 0 | 0.00 | 4.7480684 | 4.7480684 | 4.7480684 | 0 |
| 1732406220 | 4.7480684 | -0 | -0.09 | 4.7522017 | 4.7522017 | 4.7480684 | 0 |
| 1732319820 | 4.7522017 | 0.01 | 0.23 | 4.7405941 | 4.7620698 | 4.7302383 | 0 |
| 1732233420 | 4.7414807 | -0.04 | -0.82 | 4.7782206 | 4.7638977 | 4.7306006 | 0 |
| 1732147020 | 4.7806406 | -0 | -0.07 | 4.7832087 | 4.7942263 | 4.7630428 | 0 |
| 1732060620 | 4.7842008 | 0.02 | 0.45 | 4.7617163 | 4.7851223 | 4.7268524 | 0 |
| 1731974220 | 4.7626099 | 0.01 | 0.15 | 4.7522734 | 4.7713782 | 4.7405514 | 0 |
| 1731887820 | 4.7553529 | 0 | 0.09 | 4.7508785 | 4.7588411 | 4.7389773 | 0 |
| 1731801420 | 4.7508785 | 0 | 0.00 | 4.7508785 | 4.7508785 | 4.7400406 | 0 |
| 1731715020 | 4.7508785 | -0.06 | -1.17 | 4.8033726 | 4.8127924 | 4.7356192 | 0 |
| 1731628620 | 4.8071674 | 0.02 | 0.35 | 4.7919887 | 4.8079951 | 4.7775759 | 0 |
| 1731542220 | 4.790466 | 0.02 | 0.50 | 4.7703948 | 4.7931998 | 4.7628408 | 0 |
| 1731455820 | 4.766495 | 0.03 | 0.58 | 4.7406018 | 4.7704563 | 4.7311939 | 0 |
| 1731369420 | 4.738847 | 0.01 | 0.25 | 4.7260544 | 4.7589986 | 4.7378858 | 0 |
| 1731283020 | 4.727194 | -0.01 | -0.19 | 4.723629 | 4.7275546 | 4.7169811 | 0 |
| 1731196620 | 4.7360125 | 0 | 0.00 | 4.7360125 | 4.7360125 | 4.7360125 | 0 |
| 1731110220 | 4.7360125 | -0.04 | -0.89 | 4.7788249 | 4.7698121 | 4.7259836 | 0 |
| 1731023820 | 4.7786514 | 0 | 0.06 | 4.7738994 | 4.7812973 | 4.7546698 | 0 |
| 1730937420 | 4.7759916 | 0.02 | 0.39 | 4.7582164 | 4.7889151 | 4.7633652 | 0 |
| 1730851020 | 4.7575697 | -0.01 | -0.20 | 4.7926805 | 4.774219 | 4.7437677 | 0 |
| 1730764620 | 4.7671381 | -0.01 | -0.16 | 4.7735057 | 4.791812 | 4.7543631 | 0 |
| 1730678220 | 4.7747167 | -0.02 | -0.50 | 4.7985263 | 4.7985263 | 4.7674652 | 0 |
| 1730591820 | 4.7985263 | 0.01 | 0.15 | 4.7912844 | 4.7985263 | 4.7912844 | 0 |
| 1730505420 | 4.7912844 | 0.02 | 0.45 | 4.7736769 | 4.8046391 | 4.7689153 | 0 |
| 1730419020 | 4.7700011 | -0.04 | -0.75 | 4.8024346 | 4.7892412 | 4.7544432 | 0 |
| 1730332620 | 4.8059164 | 0.02 | 0.38 | 4.7863931 | 4.8109394 | 4.7761107 | 0 |
| 1730246220 | 4.7877609 | 0.01 | 0.11 | 4.7805365 | 4.7928016 | 4.7586646 | 0 |
| 1730159820 | 4.7824847 | 0.01 | 0.31 | 4.7663174 | 4.7905212 | 4.7513725 | 0 |
| 1730073420 | 4.7676887 | 0.02 | 0.39 | 4.7489518 | 4.7790336 | 4.7489518 | 0 |
| 1729986960 | 4.7489518 | 0 | 0.00 | 4.7489518 | 4.7489519 | 4.7489518 | 0 |
| 1729900620 | 4.7489518 | 0 | 0.09 | 4.74308 | 4.7511454 | 4.7230837 | 0 |
| 1729814220 | 4.7447476 | -0.03 | -0.58 | 4.7697016 | 4.7534606 | 4.7235493 | 0 |
| 1729727820 | 4.7726537 | 0.05 | 1.14 | 4.7247154 | 4.7737717 | 4.7337567 | 0 |
| 1729641420 | 4.7187421 | 0.02 | 0.46 | 4.6970024 | 4.7233221 | 4.7019637 | 0 |
| 1729555020 | 4.6970896 | 0.03 | 0.64 | 4.6669002 | 4.7029495 | 4.672284 | 0 |
| 1729468620 | 4.6671155 | -0.01 | -0.21 | 4.6768193 | 4.6770677 | 4.6643598 | 0 |
| 1729382220 | 4.6768193 | 0.01 | 0.22 | 4.6666014 | 4.6768193 | 4.6666014 | 0 |
| 1729295820 | 4.6666014 | -0.01 | -0.25 | 4.6783211 | 4.6853296 | 4.6613714 | 0 |
| 1729209420 | 4.6784487 | 0.03 | 0.58 | 4.6520184 | 4.6837929 | 4.6397877 | 0 |
| 1729123020 | 4.6513012 | 0.02 | 0.48 | 4.6312075 | 4.6554702 | 4.6346969 | 0 |
| 1729036620 | 4.628894 | -0.02 | -0.51 | 4.6535237 | 4.6529565 | 4.6255469 | 0 |
| 1728950220 | 4.6528386 | 0.01 | 0.18 | 4.6438499 | 4.6594861 | 4.634777 | 0 |
| 1728863820 | 4.6445475 | 0.01 | 0.12 | 4.6391351 | 4.6445475 | 4.6299699 | 0 |
| 1728777420 | 4.6391351 | 0 | 0.00 | 4.6391351 | 4.6391351 | 4.6391351 | 0 |
| 1728691020 | 4.6391351 | 0.02 | 0.51 | 4.6179112 | 4.6407124 | 4.6182389 | 0 |
| 1728604620 | 4.6154031 | -0.01 | -0.23 | 4.6236744 | 4.6271566 | 4.5977486 | 0 |
| 1728518220 | 4.6259623 | 0.02 | 0.48 | 4.6039014 | 4.6312643 | 4.6062546 | 0 |
| 1728431820 | 4.6038173 | -0 | -0.10 | 4.6103328 | 4.6081052 | 4.5755587 | 0 |
| 1728345420 | 4.6085091 | 0.01 | 0.17 | 4.5972362 | 4.6199648 | 4.5967108 | 0 |
| 1728259020 | 4.6006874 | -0.01 | -0.11 | 4.605957 | 4.6148149 | 4.6002143 | 0 |
| 1728172620 | 4.605957 | -0 | -0.02 | 4.6070102 | 4.6070102 | 4.6034589 | 0 |
| 1728086220 | 4.6070102 | 0.02 | 0.38 | 4.5915597 | 4.6153415 | 4.5546789 | 0 |
| 1727999820 | 4.5897297 | -0.01 | -0.31 | 4.603978 | 4.5922694 | 4.5641215 | 0 |
| 1727913420 | 4.6041657 | 0.08 | 1.82 | 4.5230834 | 4.6048354 | 4.5073869 | 0 |
| 1727827020 | 4.5216877 | -0.02 | -0.54 | 4.5464997 | 4.5362307 | 4.4846468 | 0 |
| 1727740620 | 4.5462614 | 0.03 | 0.59 | 4.5201596 | 4.5462614 | 4.4779441 | 0 |
| 1727654220 | 4.5196495 | 0.02 | 0.38 | 4.5025449 | 4.5243825 | 4.4955123 | 0 |
| 1727567760 | 4.5025449 | 0 | 0.00 | 4.5025449 | 4.5025449 | 4.5025449 | 0 |
| 1727481360 | 4.5025449 | -0.1 | -2.15 | 4.6012577 | 4.6146418 | 4.498516 | 0 |
| 1727395020 | 4.6015459 | 0.06 | 1.42 | 4.538311 | 4.6017897 | 4.5284908 | 0 |
| 1727308620 | 4.5372951 | 0.03 | 0.66 | 4.5072447 | 4.5406552 | 4.4897596 | 0 |
| 1727222220 | 4.5076398 | 0.01 | 0.30 | 4.4938418 | 4.5204478 | 4.4918936 | 0 |
| 1727135820 | 4.4940083 | -0.01 | -0.26 | 4.4996657 | 4.50528 | 4.4653073 | 0 |
| 1727049420 | 4.5055953 | 0 | 0.00 | 4.5055953 | 4.5055953 | 4.5055953 | 0 |
| 1726963020 | 4.5055953 | 0 | 0.00 | 4.5055953 | 4.5055953 | 4.5055953 | 0 |
| 1726876620 | 4.5055953 | 0.01 | 0.21 | 4.4958647 | 4.5152449 | 4.4381201 | 0 |
| 1726790220 | 4.496252 | 0.01 | 0.15 | 4.4914861 | 4.4972671 | 4.4515111 | 0 |
| 1726703820 | 4.4895721 | 0.05 | 1.02 | 4.4725111 | 4.4895721 | 4.4024288 | 0 |
| 1726617420 | 4.4442623 | -0 | -0.08 | 4.4481137 | 4.4848713 | 4.4059 | 0 |
| 1726531020 | 4.4477407 | 0.04 | 0.93 | 4.4074332 | 4.4590595 | 4.3817973 | 0 |
| 1726444620 | 4.4067698 | -0 | -0.11 | 4.4151203 | 4.4151203 | 4.3997117 | 0 |
| 1726358220 | 4.4115734 | 0 | 0.00 | 4.4115734 | 4.4115734 | 4.4115734 | 0 |
| 1726271820 | 4.4115734 | 0 | 0.09 | 4.4310615 | 4.4293125 | 4.393207 | 0 |
| 1726185420 | 4.4074216 | -0.03 | -0.72 | 4.4411672 | 4.4467779 | 4.4032126 | 0 |
| 1726099020 | 4.439452 | 0.02 | 0.37 | 4.438466 | 4.4632463 | 4.3845493 | 0 |
| 1726012620 | 4.4229087 | -0.05 | -1.11 | 4.4575547 | 4.4624605 | 4.4185331 | 0 |
| 1725926220 | 4.4725412 | 0.03 | 0.64 | 4.4460941 | 4.475783 | 4.4435825 | 0 |
| 1725839820 | 4.4441806 | -0 | -0.03 | 4.4586846 | 4.4603524 | 4.4407336 | 0 |
| 1725753420 | 4.4456333 | 0 | 0.00 | 4.4456333 | 4.4456333 | 4.4456333 | 0 |
| 1725667020 | 4.4456333 | -0.03 | -0.74 | 4.4760215 | 4.4965684 | 4.4345903 | 0 |
| 1725580620 | 4.4786645 | -0 | -0.10 | 4.4657329 | 4.5046423 | 4.4597817 | 0 |
| 1725494220 | 4.4831146 | -0.04 | -0.99 | 4.5300716 | 4.5286034 | 4.4633024 | 0 |
| 1725407820 | 4.5277766 | -0.06 | -1.41 | 4.5950916 | 4.5684353 | 4.5204242 | 0 |
| 1725321420 | 4.5923771 | 0.02 | 0.42 | 4.5730756 | 4.5990936 | 4.5480083 | 0 |
| 1725235020 | 4.5731746 | 0.01 | 0.12 | 4.5677692 | 4.576342 | 4.556751 | 0 |
| 1725148620 | 4.5677692 | -0 | -0.06 | 4.5706204 | 4.5706204 | 4.5622581 | 0 |
| 1725062220 | 4.5706204 | 0.02 | 0.52 | 4.5692897 | 4.5902569 | 4.5271191 | 0 |
| 1724975820 | 4.5467978 | 0.03 | 0.72 | 4.5400016 | 4.5743187 | 4.523786 | 0 |
| 1724889420 | 4.5143156 | -0.03 | -0.61 | 4.514284 | 4.5453097 | 4.5048904 | 0 |
| 1724803020 | 4.5418282 | 0 | 0.01 | 4.5695045 | 4.5689759 | 4.500524 | 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
