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 | 0.0454002 | 0.920808299813 | 4.9304725 | 4.9867841 | 4.8985076 | 0 | 0 | FX |
| 4 | 0.068046 | 1.38647927401 | 4.9078267 | 4.9867841 | 4.8985076 | 0 | 0 | FX |
| 12 | 0.0943201 | 1.93217420212 | 4.8815526 | 4.9867841 | 4.8409405 | 0 | 0 | FX |
| 26 | 0.1899001 | 3.96784762203 | 4.7859726 | 4.9867841 | 4.71696 | 0 | 0 | FX |
| 52 | 0.1508727 | 3.12689533679 | 4.825 | 4.9867841 | 4.71696 | 0 | 0 | FX |
| 156 | 0.3628231 | 7.86514630148 | 4.6130496 | 495 | 4.5643414 | 0 | 0 | FX |
| 260 | 3.5779452 | 255.946406377 | 1.3979275 | 495 | 1.33 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738540620 | 4.9867841 | 0.08 | 1.61 | 4.915802 | 4.9867841 | 4.915802 | 0 |
| 1738454220 | 4.907538 | 0 | 0.00 | 4.907538 | 4.907538 | 4.907538 | 0 |
| 1738367820 | 4.907538 | -0 | -0.05 | 4.9070188 | 4.907538 | 4.9070188 | 0 |
| 1738281420 | 4.91 | 0 | 0.00 | 4.8985076 | 4.915 | 4.8985076 | 0 |
| 1738195020 | 4.91 | 0 | 0.00 | 4.9064927 | 4.9101237 | 4.9045642 | 0 |
| 1738108620 | 4.91 | 0 | 0.00 | 4.9425413 | 4.9425414 | 4.905 | 0 |
| 1738022220 | 4.91 | -0.01 | -0.10 | 4.9304724 | 4.9304724 | 4.907281 | 0 |
| 1737935820 | 4.915 | 0 | 0.00 | 4.915 | 4.915 | 4.915 | 0 |
| 1737849420 | 4.915 | 0 | 0.00 | 4.915 | 4.915 | 4.915 | 0 |
| 1737763020 | 4.915 | -0.01 | -0.10 | 4.9152786 | 4.9214418 | 4.915 | 0 |
| 1737676620 | 4.92 | 0 | 0.10 | 4.9375714 | 4.9375714 | 4.915 | 0 |
| 1737590220 | 4.915 | -0.01 | -0.20 | 4.8985277 | 4.925 | 4.8985277 | 0 |
| 1737503820 | 4.925 | -0.03 | -0.69 | 4.935105 | 4.955 | 4.925 | 0 |
| 1737417420 | 4.959062 | 0.02 | 0.31 | 4.9508798 | 4.959062 | 4.9508798 | 0 |
| 1737331020 | 4.9439619 | 0 | 0.00 | 4.9439619 | 4.9439619 | 4.9439619 | 0 |
| 1737244620 | 4.9439619 | -0 | -0.03 | 4.9439619 | 4.9455935 | 4.9439619 | 0 |
| 1737158220 | 4.9455935 | -0.01 | -0.19 | 4.9378523 | 4.9455935 | 4.9378523 | 0 |
| 1737071820 | 4.955 | 0 | 0.00 | 4.9525252 | 4.955 | 4.948632 | 0 |
| 1736985420 | 4.955 | 0 | 0.00 | 4.931943 | 4.955 | 4.9462762 | 0 |
| 1736899020 | 4.955 | 0 | 0.00 | 4.934923 | 4.9597749 | 4.934923 | 0 |
| 1736812620 | 4.955 | -0.01 | -0.19 | 4.9716366 | 4.9716366 | 4.945 | 0 |
| 1736726220 | 4.9646565 | 0 | 0.00 | 4.9646565 | 4.9646565 | 4.9646565 | 0 |
| 1736639820 | 4.9646565 | 0.02 | 0.45 | 4.9646565 | 4.9646565 | 4.9425856 | 0 |
| 1736553420 | 4.9425856 | -0 | -0.03 | 4.9437482 | 4.945 | 4.9425856 | 0 |
| 1736467020 | 4.9439402 | 0.01 | 0.28 | 4.9222446 | 4.9439402 | 4.925 | 0 |
| 1736380620 | 4.93 | 0.01 | 0.13 | 4.9503037 | 4.9503037 | 4.93 | 0 |
| 1736294220 | 4.9236237 | -0.01 | -0.13 | 4.9569899 | 4.9569899 | 4.9236237 | 0 |
| 1736207820 | 4.93 | 0.02 | 0.48 | 4.9078267 | 4.9423267 | 4.9078267 | 0 |
| 1736121420 | 4.9066846 | 0 | 0.00 | 4.9066846 | 4.9066846 | 4.9066846 | 0 |
| 1736035020 | 4.9066846 | -0.01 | -0.19 | 4.9066846 | 4.9158353 | 4.9066846 | 0 |
| 1735948620 | 4.9158353 | 0 | 0.01 | 4.9456542 | 4.9456542 | 4.9158353 | 0 |
| 1735862220 | 4.9151131 | -0 | -0.04 | 4.9151131 | 4.9168752 | 4.9151131 | 0 |
| 1735775820 | 4.9168752 | 0.01 | 0.13 | 4.9168752 | 4.9168752 | 4.9168752 | 0 |
| 1735689420 | 4.9106629 | 0 | 0.00 | 4.9106629 | 4.9106629 | 4.9106629 | 0 |
| 1735603020 | 4.9106629 | -0.01 | -0.25 | 4.9235048 | 4.9235048 | 4.9106629 | 0 |
| 1735516620 | 4.9230326 | 0 | 0.00 | 4.9230326 | 4.9230326 | 4.9230326 | 0 |
| 1735430220 | 4.9230326 | 0.01 | 0.11 | 4.9230326 | 4.9230326 | 4.9175145 | 0 |
| 1735343760 | 4.9175145 | 0.02 | 0.33 | 4.9175145 | 4.9175145 | 4.901311 | 0 |
| 1735257420 | 4.901311 | 0 | 0.00 | 4.901311 | 4.901311 | 4.901311 | 0 |
| 1735171020 | 4.901311 | -0 | -0.10 | 4.9043728 | 4.9043728 | 4.901311 | 0 |
| 1735084620 | 4.9060467 | -0.01 | -0.21 | 4.9092551 | 4.9092551 | 4.9060467 | 0 |
| 1734998220 | 4.9165571 | 0.02 | 0.46 | 4.8926323 | 4.9165571 | 4.8926323 | 0 |
| 1734911820 | 4.8938515 | 0 | 0.00 | 4.8938515 | 4.8938515 | 4.8938515 | 0 |
| 1734825420 | 4.8938515 | -0.02 | -0.37 | 4.8938515 | 4.9122131 | 4.8938515 | 0 |
| 1734739020 | 4.9122131 | 0.02 | 0.46 | 4.9076557 | 4.9122131 | 4.9076557 | 0 |
| 1734652620 | 4.8898909 | -0 | -0.05 | 4.9476091 | 4.9476091 | 4.8898909 | 0 |
| 1734566220 | 4.8921068 | -0 | -0.02 | 4.8883599 | 4.8921068 | 4.8883599 | 0 |
| 1734479820 | 4.8932985 | 0.01 | 0.11 | 4.8766809 | 4.8941849 | 4.8766809 | 0 |
| 1734393420 | 4.8878304 | 0.01 | 0.14 | 4.8692147 | 4.8878304 | 4.8692147 | 0 |
| 1734307020 | 4.8810703 | 0 | 0.00 | 4.8810703 | 4.8810703 | 4.8810703 | 0 |
| 1734220620 | 4.8810703 | 0 | 0.00 | 4.8810703 | 4.8810703 | 4.8810703 | 0 |
| 1734134220 | 4.8810703 | -0.01 | -0.14 | 4.9018436 | 4.9027103 | 4.8810703 | 0 |
| 1734047820 | 4.8879487 | 0.02 | 0.37 | 4.8779791 | 4.8879487 | 4.8779791 | 0 |
| 1733961420 | 4.87 | 0 | 0.00 | 4.8705705 | 4.8738041 | 4.87 | 0 |
| 1733875020 | 4.87 | -0.01 | -0.30 | 4.8863485 | 4.8847742 | 4.87 | 0 |
| 1733788620 | 4.8846817 | 0 | 0.03 | 4.8939285 | 4.8939285 | 4.8805195 | 0 |
| 1733702220 | 4.8829842 | 0 | 0.00 | 4.8829842 | 4.8829842 | 4.8829842 | 0 |
| 1733615820 | 4.8829842 | 0 | 0.09 | 4.8829842 | 4.8829842 | 4.8787861 | 0 |
| 1733529420 | 4.8787861 | -0 | -0.02 | 4.8635094 | 4.88 | 4.8787861 | 0 |
| 1733443020 | 4.88 | -0.01 | -0.20 | 4.8744755 | 4.881616 | 4.88 | 0 |
| 1733356620 | 4.89 | 0 | 0.00 | 4.8876832 | 4.8949999 | 4.8811621 | 0 |
| 1733270220 | 4.89 | 0.01 | 0.20 | 4.8834437 | 4.89 | 4.88 | 0 |
| 1733183820 | 4.88 | -0 | -0.09 | 4.9087386 | 4.9087386 | 4.8651677 | 0 |
| 1733097420 | 4.884479 | 0 | 0.00 | 4.884479 | 4.884479 | 4.884479 | 0 |
| 1733011020 | 4.884479 | 0 | 0.09 | 4.884479 | 4.884479 | 4.88 | 0 |
| 1732924620 | 4.88 | 0 | 0.04 | 4.8740761 | 4.8971587 | 4.8740761 | 0 |
| 1732838220 | 4.8779794 | -0.02 | -0.35 | 4.8786262 | 4.8786262 | 4.8779794 | 0 |
| 1732751820 | 4.895271 | 0 | 0.01 | 4.9053077 | 4.9053077 | 4.895271 | 0 |
| 1732665420 | 4.8949999 | 0 | 0.00 | 4.9061151 | 4.9061151 | 4.8786502 | 0 |
| 1732579020 | 4.8949999 | 0.01 | 0.20 | 4.8552121 | 4.8951816 | 4.8552121 | 0 |
| 1732492620 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1732406220 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1732319820 | 4.885 | 0 | 0.00 | 4.9073954 | 4.9073954 | 4.88 | 0 |
| 1732233420 | 4.885 | 0.01 | 0.21 | 4.8835301 | 4.885 | 4.875 | 0 |
| 1732147020 | 4.875 | 0 | 0.10 | 4.8603773 | 4.879805 | 4.8603773 | 0 |
| 1732060620 | 4.87 | -0.02 | -0.31 | 4.8606882 | 4.885 | 4.8606882 | 0 |
| 1731974220 | 4.885 | -0.01 | -0.28 | 4.9003751 | 4.9003751 | 4.862134 | 0 |
| 1731887820 | 4.8987719 | 0 | 0.00 | 4.8987719 | 4.8987719 | 4.8987719 | 0 |
| 1731801420 | 4.8987719 | 0.02 | 0.49 | 4.8987719 | 4.8987719 | 4.8987719 | 0 |
| 1731715020 | 4.875 | -0.01 | -0.10 | 4.8833057 | 4.8872785 | 4.875 | 0 |
| 1731628620 | 4.88 | 0.01 | 0.21 | 4.882485 | 4.8846135 | 4.87 | 0 |
| 1731542220 | 4.87 | 0 | 0.10 | 4.8409405 | 4.87 | 4.8409405 | 0 |
| 1731455820 | 4.865 | 0.01 | 0.22 | 4.8600447 | 4.865 | 4.847691 | 0 |
| 1731369420 | 4.8541867 | -0.03 | -0.53 | 4.8815526 | 4.8815526 | 4.8541867 | 0 |
| 1731283020 | 4.8799365 | 0.03 | 0.62 | 4.8799365 | 4.8799365 | 4.8799365 | 0 |
| 1731196620 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1731110220 | 4.85 | 0.01 | 0.21 | 4.8325793 | 4.8551706 | 4.8325793 | 0 |
| 1731023820 | 4.84 | -0.01 | -0.10 | 4.8414109 | 4.845 | 4.84 | 0 |
| 1730937420 | 4.845 | 0.01 | 0.21 | 4.8452308 | 4.8452308 | 4.835 | 0 |
| 1730851020 | 4.835 | 0.03 | 0.52 | 4.8151309 | 4.835 | 4.8099999 | 0 |
| 1730764620 | 4.8099999 | -0 | -0.06 | 4.8044769 | 4.82 | 4.8044769 | 0 |
| 1730678220 | 4.8127555 | 0 | 0.00 | 4.8127555 | 4.8127555 | 4.8127555 | 0 |
| 1730591820 | 4.8127555 | -0.01 | -0.15 | 4.8127555 | 4.82 | 4.8127555 | 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
