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 | 0.0484528 | 1.05624409099 | 4.587273 | 4.6357258 | 4.5418988 | 0 | 0 | FX |
| 4 | -0.0780843 | -1.65650075721 | 4.7138101 | 4.8064047 | 4.5418988 | 0 | 0 | FX |
| 12 | -0.180761 | -3.75296367469 | 4.8164868 | 4.8522262 | 4.5418988 | 0 | 0 | FX |
| 26 | 0.0470421 | 1.0251763485 | 4.5886837 | 4.8910055 | 4.5095936 | 0 | 0 | FX |
| 52 | 0.1956231 | 4.40582376619 | 4.4401027 | 4.8910055 | 4.2868342 | 0 | 0 | FX |
| 156 | -0.0327466 | -0.701441439388 | 4.6684724 | 5.2608853 | 4.1724961 | 0 | 0 | FX |
| 260 | 0.5929876 | 14.6679693481 | 4.0427382 | 5.4102369 | 3.9387517 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 4.5749091 | 0 | 0.00 | 4.5749091 | 4.5749091 | 4.5749091 | 0 |
| 1736035020 | 4.5749091 | -0 | -0.02 | 4.5749091 | 4.5757325 | 4.5749091 | 0 |
| 1735948620 | 4.5757325 | -0.01 | -0.23 | 4.6117007 | 4.6117007 | 4.5757325 | 0 |
| 1735862220 | 4.5863337 | 0.04 | 0.98 | 4.5863337 | 4.5863337 | 4.5418988 | 0 |
| 1735775820 | 4.5418988 | -0.01 | -0.31 | 4.5418988 | 4.5418988 | 4.5418988 | 0 |
| 1735689420 | 4.5559378 | 0 | 0.00 | 4.5559378 | 4.5559378 | 4.5559378 | 0 |
| 1735603020 | 4.5559378 | -0.03 | -0.66 | 4.587273 | 4.587273 | 4.5559378 | 0 |
| 1735516620 | 4.5864167 | 0 | 0.00 | 4.5864167 | 4.5864167 | 4.5864167 | 0 |
| 1735430220 | 4.5864167 | 0.02 | 0.35 | 4.5864167 | 4.5864167 | 4.5702702 | 0 |
| 1735343760 | 4.5702702 | 0.01 | 0.31 | 4.5702702 | 4.5702702 | 4.5563525 | 0 |
| 1735257420 | 4.5563525 | 0 | 0.00 | 4.5563525 | 4.5563525 | 4.5563525 | 0 |
| 1735171020 | 4.5563525 | -0.02 | -0.33 | 4.5563525 | 4.5714028 | 4.5563525 | 0 |
| 1735084620 | 4.5714028 | -0.05 | -1.15 | 4.5859717 | 4.5859717 | 4.5714028 | 0 |
| 1734998220 | 4.6248137 | -0 | -0.00 | 4.6268608 | 4.6268608 | 4.6248137 | 0 |
| 1734911820 | 4.6249364 | 0 | 0.00 | 4.6249364 | 4.6249364 | 4.6249364 | 0 |
| 1734825420 | 4.6249364 | 0.01 | 0.14 | 4.6249364 | 4.6249364 | 4.6186114 | 0 |
| 1734739020 | 4.6186114 | -0.04 | -0.78 | 4.6381774 | 4.6381774 | 4.6186114 | 0 |
| 1734652620 | 4.6550494 | -0.05 | -1.10 | 4.7015672 | 4.7015672 | 4.6550494 | 0 |
| 1734566220 | 4.7067905 | 0.01 | 0.16 | 4.6932309 | 4.7067905 | 4.6932309 | 0 |
| 1734479820 | 4.6991922 | -0.04 | -0.87 | 4.7415509 | 4.7415509 | 4.6988527 | 0 |
| 1734393420 | 4.7402397 | 0.01 | 0.30 | 4.7382168 | 4.7402397 | 4.7382168 | 0 |
| 1734307020 | 4.7261381 | 0 | 0.00 | 4.7261381 | 4.7261381 | 4.7261381 | 0 |
| 1734220620 | 4.7261381 | 0 | 0.00 | 4.7261381 | 4.7261381 | 4.7261381 | 0 |
| 1734134220 | 4.7261381 | -0.08 | -1.67 | 4.7829221 | 4.7851746 | 4.7261381 | 0 |
| 1734047820 | 4.8064047 | 0.05 | 1.07 | 4.7942604 | 4.8064047 | 4.7942604 | 0 |
| 1733961420 | 4.755736 | 0.01 | 0.14 | 4.7686002 | 4.7686002 | 4.755736 | 0 |
| 1733875020 | 4.7489901 | -0.02 | -0.48 | 4.7707133 | 4.7647395 | 4.7489901 | 0 |
| 1733788620 | 4.7718941 | 0.07 | 1.40 | 4.7138101 | 4.7718941 | 4.7138102 | 0 |
| 1733702220 | 4.705836 | 0 | 0.00 | 4.705836 | 4.705836 | 4.705836 | 0 |
| 1733615820 | 4.705836 | 0.01 | 0.24 | 4.705836 | 4.705836 | 4.6947044 | 0 |
| 1733529420 | 4.6947044 | 0 | 0.08 | 4.6732099 | 4.6947044 | 4.6732099 | 0 |
| 1733443020 | 4.6910505 | 0.02 | 0.36 | 4.660533 | 4.6910505 | 4.660533 | 0 |
| 1733356620 | 4.6743373 | -0.01 | -0.19 | 4.6770385 | 4.6770385 | 4.6743373 | 0 |
| 1733270220 | 4.6832386 | 0.03 | 0.55 | 4.6748549 | 4.6832386 | 4.674855 | 0 |
| 1733183820 | 4.6575736 | -0.02 | -0.38 | 4.678053 | 4.678053 | 4.6575736 | 0 |
| 1733097420 | 4.6755142 | 0 | 0.00 | 4.6755142 | 4.6755142 | 4.6755142 | 0 |
| 1733011020 | 4.6755142 | -0.01 | -0.29 | 4.6755142 | 4.6892455 | 4.6755142 | 0 |
| 1732924620 | 4.6892455 | 0.04 | 0.79 | 4.6640067 | 4.6892455 | 4.6640067 | 0 |
| 1732838220 | 4.6525656 | -0 | -0.04 | 4.6250618 | 4.6525656 | 4.6250618 | 0 |
| 1732751820 | 4.6543605 | 0.01 | 0.16 | 4.6496473 | 4.6543605 | 4.6496473 | 0 |
| 1732665420 | 4.6469239 | -0.02 | -0.39 | 4.6567328 | 4.6567328 | 4.6469239 | 0 |
| 1732579020 | 4.665274 | -0.02 | -0.34 | 4.665274 | 4.665274 | 4.6576206 | 0 |
| 1732492620 | 4.6810113 | 0 | 0.00 | 4.6810113 | 4.6810113 | 4.6810113 | 0 |
| 1732406220 | 4.6810113 | 0 | 0.00 | 4.6810113 | 4.6810113 | 4.6810113 | 0 |
| 1732319820 | 4.6810113 | 0.02 | 0.46 | 4.6907303 | 4.6907303 | 4.6810113 | 0 |
| 1732233420 | 4.6597647 | 0 | 0.10 | 4.6593892 | 4.6611087 | 4.6597647 | 0 |
| 1732147020 | 4.6552273 | -0.02 | -0.45 | 4.656721 | 4.656721 | 4.6552273 | 0 |
| 1732060620 | 4.6760545 | -0 | -0.09 | 4.6785128 | 4.6785128 | 4.6760545 | 0 |
| 1731974220 | 4.6804586 | 0.05 | 0.97 | 4.6472879 | 4.6804586 | 4.6472879 | 0 |
| 1731887820 | 4.6353858 | 0 | 0.00 | 4.6353858 | 4.6353858 | 4.6353858 | 0 |
| 1731801420 | 4.6353858 | 0.02 | 0.37 | 4.6353858 | 4.6353858 | 4.6353858 | 0 |
| 1731715020 | 4.6182536 | 0.02 | 0.38 | 4.6123703 | 4.6182536 | 4.6123703 | 0 |
| 1731628620 | 4.6005568 | -0.09 | -1.85 | 4.6564091 | 4.6564091 | 4.6005568 | 0 |
| 1731542220 | 4.687483 | 0.01 | 0.25 | 4.6648877 | 4.6882632 | 4.6648877 | 0 |
| 1731455820 | 4.675764 | -0.05 | -1.15 | 4.7066222 | 4.7066222 | 4.675764 | 0 |
| 1731369420 | 4.7299262 | -0.1 | -2.00 | 4.7299262 | 4.826602 | 4.7299262 | 0 |
| 1731283020 | 4.826602 | 0.01 | 0.24 | 4.826602 | 4.826602 | 4.826602 | 0 |
| 1731196620 | 4.8151526 | 0 | 0.00 | 4.8151526 | 4.8151526 | 4.8151526 | 0 |
| 1731110220 | 4.8151526 | -0.03 | -0.54 | 4.8522261 | 4.8522261 | 4.8151526 | 0 |
| 1731023820 | 4.8413387 | 0.07 | 1.51 | 4.7859071 | 4.8413387 | 4.7859071 | 0 |
| 1730937420 | 4.7691418 | -0.06 | -1.29 | 4.7691418 | 4.8313623 | 4.7691418 | 0 |
| 1730851020 | 4.8313623 | 0.03 | 0.68 | 4.8313623 | 4.8313623 | 4.798571 | 0 |
| 1730764620 | 4.798571 | 0.02 | 0.46 | 4.7767761 | 4.798571 | 4.7767761 | 0 |
| 1730678220 | 4.7767761 | 0 | 0.00 | 4.7767761 | 4.7767761 | 4.7767761 | 0 |
| 1730591820 | 4.7767761 | 0 | 0.05 | 4.7767761 | 4.7767761 | 4.7744021 | 0 |
| 1730505420 | 4.7744021 | 0.01 | 0.31 | 4.7641659 | 4.7744021 | 4.7641659 | 0 |
| 1730419020 | 4.7597089 | 0.01 | 0.20 | 4.7461897 | 4.7597089 | 4.7461897 | 0 |
| 1730332620 | 4.7500885 | 0.01 | 0.14 | 4.7537455 | 4.7551947 | 4.7500885 | 0 |
| 1730246220 | 4.7436761 | -0 | -0.05 | 4.750011 | 4.750011 | 4.7436761 | 0 |
| 1730159820 | 4.7461708 | -0.02 | -0.40 | 4.7461708 | 4.7654601 | 4.7461708 | 0 |
| 1730073420 | 4.7654601 | 0 | 0.00 | 4.7654601 | 4.7654601 | 4.7654601 | 0 |
| 1729986960 | 4.7654601 | 0 | 0.00 | 4.7654601 | 4.7654601 | 4.7654601 | 0 |
| 1729900620 | 4.7654601 | 0.01 | 0.31 | 4.7488987 | 4.7673062 | 4.7488987 | 0 |
| 1729814220 | 4.7508233 | -0.03 | -0.60 | 4.7289096 | 4.7508233 | 4.7289096 | 0 |
| 1729727820 | 4.779336 | -0 | -0.10 | 4.809076 | 4.8089948 | 4.779336 | 0 |
| 1729641420 | 4.7840785 | 0.01 | 0.25 | 4.7833778 | 4.7840785 | 4.7833778 | 0 |
| 1729555020 | 4.7722072 | 0 | 0.09 | 4.7649286 | 4.7722072 | 4.7649286 | 0 |
| 1729468620 | 4.7677069 | 0 | 0.00 | 4.7677069 | 4.7677069 | 4.7677069 | 0 |
| 1729382220 | 4.7677069 | -0.01 | -0.30 | 4.7677069 | 4.7818143 | 4.7677069 | 0 |
| 1729295820 | 4.7818143 | 0.03 | 0.73 | 4.7718768 | 4.7818143 | 4.7718768 | 0 |
| 1729209420 | 4.747249 | -0.03 | -0.71 | 4.7781739 | 4.7781739 | 4.747249 | 0 |
| 1729123020 | 4.7812749 | 0.01 | 0.20 | 4.76637 | 4.7812749 | 4.76637 | 0 |
| 1729036620 | 4.7716909 | -0.02 | -0.44 | 4.7963753 | 4.7963753 | 4.7716909 | 0 |
| 1728950220 | 4.7929631 | -0.04 | -0.76 | 4.8164868 | 4.8164868 | 4.7929631 | 0 |
| 1728863820 | 4.829794 | 0.02 | 0.37 | 4.829794 | 4.829794 | 4.829794 | 0 |
| 1728777420 | 4.8119716 | 0 | 0.00 | 4.8119716 | 4.8119716 | 4.8119716 | 0 |
| 1728691020 | 4.8119716 | 0.03 | 0.69 | 4.7938894 | 4.8119716 | 4.7938894 | 0 |
| 1728604620 | 4.7788365 | 0.01 | 0.29 | 4.7702053 | 4.7788365 | 4.7702053 | 0 |
| 1728518220 | 4.7650681 | -0.04 | -0.87 | 4.7770635 | 4.7770635 | 4.7650681 | 0 |
| 1728431820 | 4.8068601 | -0.02 | -0.48 | 4.8292317 | 4.8292317 | 4.8068601 | 0 |
| 1728345420 | 4.8298574 | 0.01 | 0.16 | 4.8222173 | 4.8298574 | 4.8222173 | 0 |
| 1728259020 | 4.8223191 | 0 | 0.00 | 4.8223191 | 4.8223191 | 4.8223191 | 0 |
| 1728172620 | 4.8223191 | 0 | 0.00 | 4.8223191 | 4.8223191 | 4.8030457 | 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
