Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.031815 | -0.401011600447 | 7.9336857 | 8.0032 | 7.8475 | 0 | 0 | FX |
| 4 | -0.0263792 | -0.332724123643 | 7.9282499 | 8.0218566 | 7.8023525 | 0 | 0 | FX |
| 12 | 0.0611957 | 0.780490200142 | 7.840675 | 8.0218566 | 7.7025823 | 0 | 0 | FX |
| 26 | 0.1798686 | 2.32930006585 | 7.7220021 | 8.0497333 | 0.9601 | 0 | 0 | FX |
| 52 | 0.0629707 | 0.803310413451 | 7.8389 | 8.1018918 | 0.9601 | 0 | 0 | FX |
| 156 | 0.8260207 | 11.6738017341 | 7.07585 | 8.3082 | 0.9601 | 0 | 0 | FX |
| 260 | 0.9899152 | 14.3217820196 | 6.9119555 | 14.226865 | 0.0259 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 7.8791 | -0 | -0.04 | 7.8833016 | 7.9222664 | 7.8602 | 0 |
| 1732838220 | 7.8824177 | -0.01 | -0.13 | 7.8945071 | 7.93245 | 7.8475 | 0 |
| 1732751820 | 7.8928951 | -0.04 | -0.51 | 7.9328448 | 7.9396429 | 7.8579 | 0 |
| 1732665420 | 7.9330803 | 0.04 | 0.54 | 7.8932907 | 8.0032 | 7.8659 | 0 |
| 1732579020 | 7.89015 | -0.03 | -0.35 | 7.9057304 | 7.9638 | 7.876645 | 0 |
| 1732492620 | 7.9182398 | 0 | 0.00 | 7.9182398 | 7.9182398 | 7.9182398 | 0 |
| 1732406220 | 7.9182398 | -0 | -0.00 | 7.9336857 | 7.9336857 | 7.9182398 | 0 |
| 1732319820 | 7.9183085 | -0 | -0.06 | 7.9198 | 7.9899534 | 7.8907 | 0 |
| 1732233420 | 7.9227673 | 0 | 0.03 | 7.9223 | 7.9474476 | 7.8896718 | 0 |
| 1732147020 | 7.9203 | 0.07 | 0.84 | 7.8539944 | 7.9225653 | 7.8667 | 0 |
| 1732060620 | 7.8546335 | 0.01 | 0.08 | 7.8473999 | 7.9057 | 7.843422 | 0 |
| 1731974220 | 7.8483581 | -0.03 | -0.42 | 7.8807793 | 7.8944876 | 7.8403698 | 0 |
| 1731887820 | 7.8817329 | 0.02 | 0.21 | 7.8829 | 7.8914 | 7.8654998 | 0 |
| 1731801420 | 7.8654998 | 0 | 0.00 | 7.8795018 | 7.8654998 | 7.8654998 | 0 |
| 1731715020 | 7.8654998 | -0.07 | -0.84 | 7.9306746 | 7.9277 | 7.8511 | 0 |
| 1731628620 | 7.9319102 | -0.03 | -0.35 | 7.9588831 | 7.9874566 | 7.9045 | 0 |
| 1731542220 | 7.9595303 | 0.01 | 0.16 | 7.9470964 | 7.9742944 | 7.9164 | 0 |
| 1731455820 | 7.9468653 | 0.03 | 0.34 | 7.9195742 | 7.9683 | 7.9132 | 0 |
| 1731369420 | 7.919664 | 0.01 | 0.14 | 7.907819 | 7.9498738 | 7.9022101 | 0 |
| 1731283020 | 7.9083201 | -0 | -0.01 | 7.9091884 | 7.9328 | 7.9018276 | 0 |
| 1731196620 | 7.9091884 | 0 | 0.00 | 7.9091884 | 7.9091884 | 7.9091884 | 0 |
| 1731110220 | 7.9091884 | 0.07 | 0.86 | 7.8403013 | 7.9384688 | 7.8403 | 0 |
| 1731023820 | 7.8414887 | -0.1 | -1.28 | 7.9427 | 7.9577 | 7.8023525 | 0 |
| 1730937420 | 7.9435 | 0.03 | 0.33 | 7.9114497 | 8.0218566 | 7.9262 | 0 |
| 1730851020 | 7.9177014 | 0 | 0.01 | 7.9170883 | 7.96425 | 7.8873 | 0 |
| 1730764620 | 7.9172948 | 0 | 0.02 | 7.9151452 | 7.9318353 | 7.87 | 0 |
| 1730678220 | 7.9154267 | -0.01 | -0.16 | 7.9282499 | 7.9324199 | 7.87745 | 0 |
| 1730591820 | 7.9282499 | 0.03 | 0.42 | 7.9282499 | 7.9324199 | 7.8953 | 0 |
| 1730505420 | 7.8953 | 0 | 0.04 | 7.8926806 | 7.9363381 | 7.8644 | 0 |
| 1730419020 | 7.8920697 | 0.01 | 0.12 | 7.8837 | 7.9439 | 7.8635852 | 0 |
| 1730332620 | 7.8826545 | 0.01 | 0.09 | 7.8756143 | 7.8922995 | 7.8445068 | 0 |
| 1730246220 | 7.87595 | -0.04 | -0.47 | 7.9110019 | 7.9277675 | 7.8714 | 0 |
| 1730159820 | 7.9128504 | 0.01 | 0.07 | 7.90815 | 7.9364397 | 7.8841621 | 0 |
| 1730073420 | 7.90735 | 0.01 | 0.11 | 7.8981 | 7.91025 | 7.86755 | 0 |
| 1729986960 | 7.8987 | 0 | 0.00 | 7.8987 | 7.8987 | 7.8987 | 0 |
| 1729900620 | 7.8987 | 0 | 0.01 | 7.8944753 | 7.9121 | 7.8743 | 0 |
| 1729814220 | 7.8976705 | -0.04 | -0.56 | 7.9390032 | 7.9431636 | 7.8856381 | 0 |
| 1729727820 | 7.94195 | 0.04 | 0.45 | 7.9052497 | 7.9682974 | 7.894 | 0 |
| 1729641420 | 7.9065542 | -0.01 | -0.13 | 7.91835 | 7.9159459 | 7.8825 | 0 |
| 1729555020 | 7.9166917 | 0 | 0.04 | 7.9129 | 7.9356099 | 7.8789 | 0 |
| 1729468620 | 7.91375 | 0.05 | 0.65 | 7.8628091 | 7.919019 | 7.8628091 | 0 |
| 1729382220 | 7.8628091 | -0.06 | -0.70 | 7.8628091 | 7.9182394 | 7.8628091 | 0 |
| 1729295820 | 7.9182394 | 0 | 0.04 | 7.9140989 | 7.9265869 | 7.8725 | 0 |
| 1729209420 | 7.9147916 | -0.02 | -0.31 | 7.9394626 | 7.958871 | 7.9113356 | 0 |
| 1729123020 | 7.9394256 | 0.08 | 1.03 | 7.8600975 | 7.9609 | 7.8486 | 0 |
| 1729036620 | 7.8582204 | 0.03 | 0.39 | 7.8267 | 7.8724411 | 7.7987446 | 0 |
| 1728950220 | 7.82785 | 0.04 | 0.45 | 7.79045 | 7.8414041 | 7.7812 | 0 |
| 1728863820 | 7.7925131 | 0.02 | 0.26 | 7.77145 | 7.81265 | 7.7623 | 0 |
| 1728777420 | 7.7723377 | 0 | 0.00 | 7.7723377 | 7.7723377 | 7.7723377 | 0 |
| 1728691020 | 7.7723377 | -0.04 | -0.47 | 7.8088449 | 7.8204098 | 7.7211 | 0 |
| 1728604620 | 7.8090591 | -0.05 | -0.66 | 7.861489 | 7.8733783 | 7.7472 | 0 |
| 1728518220 | 7.8607789 | 0.02 | 0.22 | 7.8425932 | 7.9227515 | 7.8394 | 0 |
| 1728431820 | 7.8434944 | 0.03 | 0.37 | 7.813973 | 7.8655 | 7.7920679 | 0 |
| 1728345420 | 7.8144142 | -0.05 | -0.58 | 7.859736 | 7.8568388 | 7.7590088 | 0 |
| 1728259020 | 7.8602 | 0 | 0.05 | 7.8606 | 7.87975 | 7.84515 | 0 |
| 1728172620 | 7.8559435 | 0 | 0.00 | 7.8529214 | 7.8559435 | 7.8529214 | 0 |
| 1728086220 | 7.8559435 | 0.03 | 0.40 | 7.8252407 | 7.8852107 | 7.8084 | 0 |
| 1727999820 | 7.8243 | -0 | -0.06 | 7.82945 | 7.8621493 | 7.8129 | 0 |
| 1727913420 | 7.8290944 | -0.03 | -0.42 | 7.865 | 7.8716469 | 7.803 | 0 |
| 1727827020 | 7.8624152 | 0.06 | 0.83 | 7.7984027 | 7.9214 | 7.7937 | 0 |
| 1727740620 | 7.7977476 | 0.03 | 0.45 | 7.763679 | 7.8169 | 7.7622 | 0 |
| 1727654220 | 7.76275 | -0 | -0.05 | 7.7686 | 7.7962 | 7.7617976 | 0 |
| 1727567760 | 7.7664 | 0 | 0.00 | 7.7664 | 7.7664 | 7.7664 | 0 |
| 1727481360 | 7.7664 | -0.05 | -0.63 | 7.8154128 | 7.8421 | 7.7647452 | 0 |
| 1727395020 | 7.8156801 | -0.03 | -0.37 | 7.8447253 | 7.8772447 | 7.7978 | 0 |
| 1727308620 | 7.84465 | 0.1 | 1.30 | 7.7444879 | 7.8564499 | 7.7393828 | 0 |
| 1727222220 | 7.7439639 | -0 | -0.06 | 7.7488567 | 7.7624641 | 7.7117 | 0 |
| 1727135820 | 7.748885 | 0.02 | 0.26 | 7.7272279 | 7.7725257 | 7.7148 | 0 |
| 1727049420 | 7.7288874 | 0 | 0.00 | 7.7288874 | 7.7288874 | 7.7288874 | 0 |
| 1726963020 | 7.7288874 | 0 | 0.00 | 7.7288874 | 7.7288874 | 7.7288874 | 0 |
| 1726876620 | 7.7288874 | -0.02 | -0.24 | 7.7468048 | 7.7774679 | 7.7025823 | 0 |
| 1726790220 | 7.7472941 | -0.03 | -0.44 | 7.7839217 | 7.8169288 | 7.7049 | 0 |
| 1726703820 | 7.7813932 | -0.02 | -0.24 | 7.796927 | 7.8165564 | 7.7289298 | 0 |
| 1726617420 | 7.7999887 | 0 | 0.03 | 7.7973593 | 7.876 | 7.7725 | 0 |
| 1726531020 | 7.7978711 | -0.02 | -0.32 | 7.8226622 | 7.8292913 | 7.7851268 | 0 |
| 1726444620 | 7.8226977 | -0.02 | -0.24 | 7.8800771 | 7.9961 | 7.8191 | 0 |
| 1726358220 | 7.8414 | 0 | 0.00 | 7.8414 | 7.8414 | 7.8414 | 0 |
| 1726271820 | 7.8414 | -0.05 | -0.63 | 7.8900876 | 7.9008 | 7.8192454 | 0 |
| 1726185420 | 7.8911407 | -0.11 | -1.33 | 7.9978359 | 8.0037029 | 7.8745 | 0 |
| 1726099020 | 7.9974614 | 0.03 | 0.44 | 7.9544757 | 8.0126636 | 7.9383 | 0 |
| 1726012620 | 7.9627 | -0.03 | -0.37 | 7.9949191 | 8.0196299 | 7.9341 | 0 |
| 1725926220 | 7.9924076 | 0.09 | 1.20 | 7.89755 | 8.0018 | 7.9013 | 0 |
| 1725839820 | 7.8978586 | 0.01 | 0.08 | 7.840675 | 7.91815 | 7.840675 | 0 |
| 1725753420 | 7.8913 | 0 | 0.00 | 7.8913 | 7.8913 | 7.8913 | 0 |
| 1725667020 | 7.8913 | 0.02 | 0.23 | 7.8738782 | 7.9181713 | 7.832 | 0 |
| 1725580620 | 7.8735275 | -0 | -0.05 | 7.8782202 | 7.9034 | 7.8399 | 0 |
| 1725494220 | 7.8778038 | -0.01 | -0.14 | 7.8900866 | 7.9256247 | 7.8383822 | 0 |
| 1725407820 | 7.8889 | 0.04 | 0.52 | 7.848179 | 7.9094145 | 7.8319747 | 0 |
| 1725321420 | 7.848 | -0.01 | -0.18 | 7.8631 | 7.8999081 | 7.828194 | 0 |
| 1725235020 | 7.86245 | -0.01 | -0.08 | 7.84635 | 7.8687567 | 7.8332048 | 0 |
| 1725148620 | 7.8687567 | 0.01 | 0.07 | 7.828276 | 7.8687567 | 7.828276 | 0 |
| 1725062220 | 7.8629 | 0.08 | 0.97 | 7.7872674 | 7.8839 | 7.7731 | 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
