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 | -0.0054845 | -0.114469122494 | 4.7912484 | 4.7928355 | 4.7083735 | 0 | 0 | FX |
| 4 | -0.0274211 | -0.569708000004 | 4.813185 | 4.8380538 | 4.7083735 | 0 | 0 | FX |
| 12 | -0.0006292 | -0.0131455980914 | 4.7863931 | 4.8380538 | 4.5494393 | 0 | 0 | FX |
| 26 | -0.0133102 | -0.277349332864 | 4.7990741 | 4.8380538 | 4.3340737 | 0 | 0 | FX |
| 52 | 0.0628734 | 1.33124831075 | 4.7228905 | 4.9774843 | 4.3340737 | 0 | 0 | FX |
| 156 | 0.6823179 | 16.6279244323 | 4.103446 | 4.9774843 | 4.0284574 | 0 | 0 | FX |
| 260 | 1.1304034 | 30.9245394538 | 3.6553605 | 4.9774843 | 3.3864027 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737503820 | 4.7720135 | 0 | 0.10 | 4.7676384 | 4.7748845 | 4.7437379 | 0 |
| 1737417420 | 4.7671963 | 0.03 | 0.65 | 4.7382362 | 4.7928355 | 4.7462764 | 0 |
| 1737331020 | 4.7361872 | -0.01 | -0.25 | 4.7480348 | 4.7480348 | 4.7334748 | 0 |
| 1737244620 | 4.7480348 | -0 | -0.03 | 4.7495516 | 4.7495516 | 4.7480348 | 0 |
| 1737158220 | 4.7495516 | 0.03 | 0.70 | 4.7228255 | 4.7592212 | 4.7201838 | 0 |
| 1737071820 | 4.7163364 | -0.03 | -0.62 | 4.7451606 | 4.7478216 | 4.7083735 | 0 |
| 1736985420 | 4.7455911 | -0.05 | -1.00 | 4.7912484 | 4.7694903 | 4.7388042 | 0 |
| 1736899020 | 4.7934061 | 0.04 | 0.76 | 4.7538957 | 4.7950709 | 4.7581632 | 0 |
| 1736812620 | 4.7570766 | 0.01 | 0.14 | 4.7516157 | 4.7685681 | 4.7393316 | 0 |
| 1736726220 | 4.7504554 | -0 | -0.01 | 4.7507785 | 4.7507785 | 4.742363 | 0 |
| 1736639820 | 4.7507785 | 0 | 0.00 | 4.7507785 | 4.7614371 | 4.7507785 | 0 |
| 1736553420 | 4.7507785 | -0.06 | -1.17 | 4.8070856 | 4.811598 | 4.7461816 | 0 |
| 1736467020 | 4.8071956 | 0 | 0.06 | 4.8017173 | 4.8104951 | 4.7897356 | 0 |
| 1736380620 | 4.80433 | -0.03 | -0.60 | 4.8314937 | 4.8232437 | 4.8001384 | 0 |
| 1736294220 | 4.833249 | 0.02 | 0.37 | 4.8173525 | 4.8380538 | 4.8116703 | 0 |
| 1736207820 | 4.8153675 | 0.03 | 0.57 | 4.7874229 | 4.8203604 | 4.7730795 | 0 |
| 1736121420 | 4.7880128 | 0.01 | 0.29 | 4.7740456 | 4.7882045 | 4.7740456 | 0 |
| 1736035020 | 4.7740456 | 0 | 0.00 | 4.7740456 | 4.7819825 | 4.7740456 | 0 |
| 1735948620 | 4.7740456 | -0.01 | -0.23 | 4.7855801 | 4.7819199 | 4.7614005 | 0 |
| 1735862220 | 4.7849997 | -0.01 | -0.18 | 4.7928888 | 4.7939078 | 4.7585971 | 0 |
| 1735775820 | 4.7935915 | 0.01 | 0.14 | 4.8064593 | 4.808905 | 4.7800526 | 0 |
| 1735689420 | 4.7866968 | 0 | 0.00 | 4.7866968 | 4.7866968 | 4.7866968 | 0 |
| 1735603020 | 4.7866968 | -0.02 | -0.36 | 4.8053586 | 4.8231453 | 4.7776341 | 0 |
| 1735516620 | 4.8039292 | -0 | -0.08 | 4.8078306 | 4.8078306 | 4.7942007 | 0 |
| 1735430220 | 4.8078306 | 0 | 0.00 | 4.8078306 | 4.8078306 | 4.8001899 | 0 |
| 1735343760 | 4.8078306 | -0.02 | -0.32 | 4.8204184 | 4.8229692 | 4.7946144 | 0 |
| 1735257420 | 4.8230684 | 0.02 | 0.40 | 4.801604 | 4.8272307 | 4.8031767 | 0 |
| 1735171020 | 4.8038811 | -0.01 | -0.16 | 4.813185 | 4.826126 | 4.7403824 | 0 |
| 1735084620 | 4.811523 | -0 | -0.03 | 4.8112674 | 4.8190354 | 4.793478 | 0 |
| 1734998220 | 4.8131665 | 0 | 0.06 | 4.8108709 | 4.8140534 | 4.784951 | 0 |
| 1734911820 | 4.8101051 | 0 | 0.06 | 4.8072479 | 4.8140075 | 4.8036991 | 0 |
| 1734825420 | 4.8072479 | 0.01 | 0.25 | 4.7952768 | 4.8072479 | 4.7952768 | 0 |
| 1734739020 | 4.7952768 | -0.03 | -0.70 | 4.8305676 | 4.8110563 | 4.7839475 | 0 |
| 1734652620 | 4.8291016 | 0.1 | 2.03 | 4.7338144 | 4.8325642 | 4.7379122 | 0 |
| 1734566220 | 4.7330004 | -0 | -0.00 | 4.734359 | 4.750228 | 4.6992452 | 0 |
| 1734479820 | 4.7331703 | -0.02 | -0.45 | 4.753192 | 4.7491688 | 4.7086963 | 0 |
| 1734393420 | 4.7544509 | 0.02 | 0.52 | 4.7299096 | 4.7548069 | 4.7258547 | 0 |
| 1734307020 | 4.7298351 | 0 | 0.00 | 4.7298351 | 4.7298351 | 4.7298351 | 0 |
| 1734220620 | 4.7298351 | 0 | 0.00 | 4.7298351 | 4.7298351 | 4.7298351 | 0 |
| 1734134220 | 4.7298351 | 0.03 | 0.70 | 4.701065 | 4.7306513 | 4.6992497 | 0 |
| 1734047820 | 4.6968005 | 0.01 | 0.25 | 4.6855446 | 4.7116683 | 4.6667911 | 0 |
| 1733961420 | 4.6853046 | 0.02 | 0.43 | 4.6680941 | 4.7014578 | 4.6516282 | 0 |
| 1733875020 | 4.6652422 | -0.01 | -0.24 | 4.6755076 | 4.6774619 | 4.652472 | 0 |
| 1733788620 | 4.6764823 | 0.06 | 1.21 | 4.6190573 | 4.6766867 | 4.6120561 | 0 |
| 1733702220 | 4.6205594 | -0.01 | -0.21 | 4.6301925 | 4.6281052 | 4.6155865 | 0 |
| 1733615820 | 4.6301925 | 0 | 0.00 | 4.6301925 | 4.6301926 | 4.6281052 | 0 |
| 1733529420 | 4.6301925 | -0.02 | -0.44 | 4.6492505 | 4.6524672 | 4.6122905 | 0 |
| 1733443020 | 4.6505485 | 0 | 0.02 | 4.6532958 | 4.6513529 | 4.615686 | 0 |
| 1733356620 | 4.6494767 | 0.05 | 1.02 | 4.6032313 | 4.6614698 | 4.6196138 | 0 |
| 1733270220 | 4.6023198 | 0.02 | 0.33 | 4.5865025 | 4.6118074 | 4.5494393 | 0 |
| 1733183820 | 4.5871199 | -0.01 | -0.16 | 4.5953066 | 4.6215583 | 4.5724582 | 0 |
| 1733097420 | 4.5945069 | -0.01 | -0.30 | 4.6081218 | 4.6081218 | 4.5943615 | 0 |
| 1733011020 | 4.6081218 | -0.01 | -0.16 | 4.6155151 | 4.6155151 | 4.6081218 | 0 |
| 1732924620 | 4.6155151 | -0.03 | -0.69 | 4.6472061 | 4.6330142 | 4.6018405 | 0 |
| 1732838220 | 4.6474788 | -0.02 | -0.48 | 4.6681215 | 4.6668665 | 4.6398933 | 0 |
| 1732751820 | 4.6698183 | -0.05 | -1.05 | 4.7144161 | 4.6851748 | 4.6357247 | 0 |
| 1732665420 | 4.7191962 | -0.05 | -1.04 | 4.7627394 | 4.7476565 | 4.7081594 | 0 |
| 1732579020 | 4.7689821 | 0.02 | 0.35 | 4.7562056 | 4.7716999 | 4.7387914 | 0 |
| 1732492620 | 4.7522017 | 0 | 0.00 | 4.7522017 | 4.7522017 | 4.7522017 | 0 |
| 1732406220 | 4.7522017 | 0 | 0.00 | 4.7522017 | 4.7522017 | 4.7522017 | 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 |
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
