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 | -0.3053221 | -5.79037309492 | 5.2729262 | 5.3122329 | 4.838638 | 0 | 0 | FX |
| 4 | -0.5130207 | -9.36062435801 | 5.4806248 | 5.4994571 | 4.838638 | 0 | 0 | FX |
| 12 | -0.789685 | -13.7162644829 | 5.7572891 | 6.3225256 | 4.838638 | 0 | 0 | FX |
| 26 | 0.0127358 | 0.257036095187 | 4.9548683 | 6.3225256 | 4.838638 | 0 | 0 | FX |
| 52 | 0.0628253 | 1.28089976249 | 4.9047788 | 6.3225256 | 4.5527107 | 0 | 0 | FX |
| 156 | -0.0331711 | -0.663319158998 | 5.0007752 | 43.328871 | 2.601665 | 0 | 0 | FX |
| 260 | 0.697467 | 16.3335973452 | 4.2701371 | 43.328871 | 2.601665 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 4.9601296 | 0 | 0.00 | 4.9601296 | 4.9601296 | 4.9601296 | 0 |
| 1739663820 | 4.9601296 | 0 | 0.00 | 4.9601296 | 4.9601296 | 4.9601296 | 0 |
| 1739577420 | 4.9601296 | -0.13 | -2.48 | 4.8379253 | 5.0377908 | 4.838638 | 0 |
| 1739491020 | 5.0861223 | 0.01 | 0.23 | 5.0754583 | 5.0961818 | 5.0845266 | 0 |
| 1739404620 | 5.0742297 | -0.14 | -2.64 | 5.2113637 | 5.2263826 | 5.0201278 | 0 |
| 1739318220 | 5.2117902 | -0.03 | -0.53 | 5.2378793 | 5.2437967 | 5.1779824 | 0 |
| 1739231820 | 5.2393178 | -0.03 | -0.56 | 5.2729262 | 5.3122329 | 5.1994478 | 0 |
| 1739145420 | 5.2685969 | 0 | 0.00 | 5.2685969 | 5.2685969 | 5.2685969 | 0 |
| 1739059020 | 5.2685969 | 0 | 0.00 | 5.2685969 | 5.2685969 | 5.2685969 | 0 |
| 1738972620 | 5.2685969 | 0.02 | 0.46 | 5.2460349 | 5.3158999 | 5.2334282 | 0 |
| 1738886220 | 5.2442537 | -0.04 | -0.75 | 5.2855958 | 5.2794783 | 5.1678524 | 0 |
| 1738799820 | 5.2838189 | -0.11 | -2.01 | 5.3921245 | 5.408605 | 5.2403449 | 0 |
| 1738713420 | 5.3922982 | 0.07 | 1.35 | 5.3200051 | 5.4001987 | 5.2728132 | 0 |
| 1738627020 | 5.320363 | 0.08 | 1.46 | 5.2449702 | 5.3361556 | 5.2511352 | 0 |
| 1738540620 | 5.2437082 | -0.03 | -0.63 | 5.279935 | 5.3227439 | 5.2332469 | 0 |
| 1738454220 | 5.2769386 | 0 | 0.00 | 5.2769386 | 5.2769386 | 5.2769386 | 0 |
| 1738367820 | 5.2769386 | -0.02 | -0.47 | 5.3049625 | 5.3099036 | 5.2291489 | 0 |
| 1738281420 | 5.3016485 | -0.05 | -0.92 | 5.3505038 | 5.356592 | 5.2645996 | 0 |
| 1738195020 | 5.3508398 | 0.1 | 1.96 | 5.2477624 | 5.3678862 | 5.2281779 | 0 |
| 1738108620 | 5.2477473 | 0.06 | 1.07 | 5.1901805 | 5.2823703 | 5.1628134 | 0 |
| 1738022220 | 5.1921229 | -0.12 | -2.29 | 5.303568 | 5.3098019 | 5.1811125 | 0 |
| 1737935820 | 5.3136734 | 0 | 0.00 | 5.3136734 | 5.3136734 | 5.3136734 | 0 |
| 1737849420 | 5.3136734 | 0 | 0.00 | 5.3136734 | 5.3136734 | 5.3136734 | 0 |
| 1737763020 | 5.3136734 | -0.08 | -1.52 | 5.3961263 | 5.4392915 | 5.2687338 | 0 |
| 1737676620 | 5.3954604 | 0.03 | 0.62 | 5.3648888 | 5.4193193 | 5.327942 | 0 |
| 1737590220 | 5.3623046 | -0.01 | -0.16 | 5.3740752 | 5.3834422 | 5.2561038 | 0 |
| 1737503820 | 5.3710935 | -0.08 | -1.48 | 5.451178 | 5.4480775 | 5.3240102 | 0 |
| 1737417420 | 5.4516063 | -0.03 | -0.59 | 5.4806248 | 5.4994571 | 5.4167607 | 0 |
| 1737331020 | 5.4838189 | 0 | 0.00 | 5.4836636 | 5.4894242 | 5.477617 | 0 |
| 1737244620 | 5.4836636 | 0.02 | 0.32 | 5.4836636 | 5.4836636 | 5.4662415 | 0 |
| 1737158220 | 5.4662415 | -0.04 | -0.76 | 5.5069079 | 5.5178224 | 5.42699 | 0 |
| 1737071820 | 5.5080383 | 0.05 | 0.92 | 5.4594224 | 5.5102478 | 5.415705 | 0 |
| 1736985420 | 5.4579974 | 0.07 | 1.26 | 5.3912552 | 5.4878911 | 5.3835474 | 0 |
| 1736899020 | 5.3901926 | -0.02 | -0.30 | 5.4070335 | 5.473171 | 5.3823663 | 0 |
| 1736812620 | 5.4065405 | 0.08 | 1.58 | 5.3242066 | 5.4179547 | 5.3216463 | 0 |
| 1736726220 | 5.3226257 | -0.08 | -1.48 | 5.3231504 | 5.402673 | 5.3175677 | 0 |
| 1736639820 | 5.402673 | 0.08 | 1.49 | 5.402673 | 5.402673 | 5.3233743 | 0 |
| 1736553420 | 5.3233743 | -0.07 | -1.39 | 5.398043 | 5.4183508 | 5.3024696 | 0 |
| 1736467020 | 5.3982594 | -0.13 | -2.29 | 5.5235055 | 5.5387736 | 5.3943966 | 0 |
| 1736380620 | 5.5245107 | -0.21 | -3.74 | 5.7365788 | 5.7413833 | 5.5159702 | 0 |
| 1736294220 | 5.7390422 | -0.05 | -0.83 | 5.7857528 | 5.7811402 | 5.7048126 | 0 |
| 1736207820 | 5.7869816 | -0.06 | -1.07 | 5.849979 | 5.8741107 | 5.7643847 | 0 |
| 1736121420 | 5.8498214 | -0.01 | -0.14 | 5.8582327 | 5.8582327 | 5.8480616 | 0 |
| 1736035020 | 5.8582327 | -0.04 | -0.66 | 5.8582327 | 5.8971719 | 5.8582327 | 0 |
| 1735948620 | 5.8971719 | -0.02 | -0.41 | 5.9190009 | 5.9723206 | 5.8755447 | 0 |
| 1735862220 | 5.9213655 | -0.11 | -1.80 | 6.0310229 | 6.0629064 | 5.8556849 | 0 |
| 1735775820 | 6.0297566 | 0.29 | 5.01 | 6.0469699 | 6.0470879 | 6.0185744 | 0 |
| 1735689420 | 5.742138 | 0 | 0.00 | 5.742138 | 5.742138 | 5.742138 | 0 |
| 1735603020 | 5.742138 | 0.1 | 1.74 | 5.6417006 | 5.8440191 | 5.6473991 | 0 |
| 1735516620 | 5.643779 | -0.01 | -0.09 | 5.6489925 | 5.655543 | 5.6341542 | 0 |
| 1735430220 | 5.6489925 | 0.12 | 2.18 | 5.6489925 | 5.6610351 | 5.6489925 | 0 |
| 1735343760 | 5.5285807 | 0.24 | 4.46 | 5.292159 | 5.7096884 | 5.2973875 | 0 |
| 1735257420 | 5.2922933 | -0.05 | -0.91 | 5.3477954 | 5.3837963 | 5.2809716 | 0 |
| 1735171020 | 5.3409142 | -0.01 | -0.15 | 5.3474741 | 5.3605363 | 5.3009442 | 0 |
| 1735084620 | 5.3487395 | -0.11 | -1.99 | 5.4567935 | 5.4654284 | 5.3369281 | 0 |
| 1734998220 | 5.4572533 | -0.16 | -2.84 | 5.6168477 | 5.6320477 | 5.402338 | 0 |
| 1734911820 | 5.6167497 | 0 | 0.04 | 5.6145663 | 5.6236986 | 5.6114112 | 0 |
| 1734825420 | 5.6145663 | -0.01 | -0.15 | 5.6145663 | 5.6228533 | 5.6145663 | 0 |
| 1734739020 | 5.6228533 | 0 | 0.04 | 5.6209585 | 5.6722649 | 5.566301 | 0 |
| 1734652620 | 5.6205812 | -0.09 | -1.55 | 5.7090261 | 5.7444071 | 5.6010951 | 0 |
| 1734566220 | 5.7090068 | -0.07 | -1.22 | 5.780108 | 5.8364969 | 5.6551938 | 0 |
| 1734479820 | 5.7792479 | -0.02 | -0.40 | 5.8019152 | 5.8083582 | 5.6672539 | 0 |
| 1734393420 | 5.8021944 | -0.05 | -0.80 | 5.7811434 | 5.8547835 | 5.7361684 | 0 |
| 1734307020 | 5.8491286 | 0 | 0.00 | 5.8491286 | 5.8491286 | 5.8491286 | 0 |
| 1734220620 | 5.8491286 | 0 | 0.00 | 5.8491286 | 5.8491286 | 5.8491286 | 0 |
| 1734134220 | 5.8491286 | -0.05 | -0.89 | 5.9046765 | 5.9070195 | 5.7623182 | 0 |
| 1734047820 | 5.9019405 | -0.06 | -0.97 | 5.9595883 | 5.9847771 | 5.8348312 | 0 |
| 1733961420 | 5.9597115 | 0.18 | 3.03 | 5.7847318 | 6.1158271 | 5.7126454 | 0 |
| 1733875020 | 5.7844608 | 0.16 | 2.87 | 5.6219303 | 5.7898576 | 5.6058648 | 0 |
| 1733788620 | 5.6232749 | 0.13 | 2.46 | 5.4870207 | 5.6693445 | 5.4936291 | 0 |
| 1733702220 | 5.488472 | 0 | 0.07 | 5.4849024 | 5.4942259 | 5.4849024 | 0 |
| 1733615820 | 5.4849024 | -0.09 | -1.65 | 5.5771746 | 5.5771746 | 5.4849024 | 0 |
| 1733529420 | 5.5771746 | -0.03 | -0.48 | 5.6037741 | 5.62291 | 5.4753254 | 0 |
| 1733443020 | 5.6041077 | -0.18 | -3.03 | 5.7795341 | 5.7993792 | 5.5391442 | 0 |
| 1733356620 | 5.7794163 | -0.02 | -0.30 | 5.7975034 | 5.8379626 | 5.71499 | 0 |
| 1733270220 | 5.7968501 | -0.07 | -1.28 | 5.8717396 | 5.9372899 | 5.7903763 | 0 |
| 1733183820 | 5.8717184 | -0.07 | -1.11 | 5.9313221 | 5.9998889 | 5.8060478 | 0 |
| 1733097420 | 5.937444 | 0.01 | 0.14 | 5.9292368 | 5.9505556 | 5.9150675 | 0 |
| 1733011020 | 5.9292368 | 0.03 | 0.57 | 5.9292368 | 5.9292368 | 5.8959116 | 0 |
| 1732924620 | 5.8959116 | -0.07 | -1.21 | 5.9676251 | 6.0990785 | 5.8621944 | 0 |
| 1732838220 | 5.9683356 | -0.25 | -4.07 | 6.220122 | 6.2165272 | 5.9210421 | 0 |
| 1732751820 | 6.2215651 | 0.42 | 7.30 | 5.7973453 | 6.3225256 | 5.8043778 | 0 |
| 1732665420 | 5.7981885 | 0.04 | 0.77 | 5.7459152 | 5.9372619 | 5.7188074 | 0 |
| 1732579020 | 5.7538218 | -0 | -0.06 | 5.7572891 | 5.78604 | 5.7204089 | 0 |
| 1732492620 | 5.7573264 | 0 | 0.00 | 5.7573264 | 5.7573264 | 5.7573264 | 0 |
| 1732406220 | 5.7573264 | 0 | 0.00 | 5.7573264 | 5.7573264 | 5.7573264 | 0 |
| 1732319820 | 5.7573264 | 0.16 | 2.92 | 5.5929044 | 5.7653339 | 5.5844971 | 0 |
| 1732233420 | 5.5940386 | 0.04 | 0.77 | 5.5514255 | 5.6347541 | 5.5323787 | 0 |
| 1732147020 | 5.5512454 | -0.02 | -0.38 | 5.5779518 | 5.567885 | 5.5137688 | 0 |
| 1732060620 | 5.5723197 | 0.02 | 0.27 | 5.5557815 | 5.6041558 | 5.5221856 | 0 |
| 1731974220 | 5.5571305 | 0.06 | 1.07 | 5.4971973 | 5.5660347 | 5.4954966 | 0 |
| 1731887820 | 5.4984469 | 0 | 0.01 | 5.5238092 | 5.5238092 | 5.4823262 | 0 |
| 1731801420 | 5.4977444 | -0 | -0.02 | 5.4977444 | 5.4977444 | 5.4977444 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
