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 | -0.038 | -0.506720716876 | 7.4992 | 7.57485 | 7.4149 | 0 | 0 | FX |
| 4 | -0.1836 | -2.40163248221 | 7.6448 | 7.6773 | 7.4149 | 0 | 0 | FX |
| 12 | -0.3046 | -3.92232609647 | 7.7658 | 7.8561 | 7.4149 | 0 | 0 | FX |
| 26 | -0.3708 | -4.73442288049 | 7.832 | 8.0342 | 0.130822 | 0 | 0 | FX |
| 52 | -0.7344 | -8.96090585192 | 8.1956 | 8.20335 | 0.130822 | 0 | 0 | FX |
| 156 | 0.56575 | 8.20468569854 | 6.89545 | 17.189374 | 0.130822 | 0 | 0 | FX |
| 260 | 0.0653 | 0.882921618735 | 7.3959 | 17.189374 | 6.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727481360 | 7.4612 | -0.05 | -0.67 | 7.51255 | 7.5365 | 7.4149 | 0 |
| 1727395020 | 7.5116 | -0.04 | -0.55 | 7.55255 | 7.55455 | 7.4969 | 0 |
| 1727308620 | 7.55335 | 0.04 | 0.55 | 7.5127 | 7.5665 | 7.5014 | 0 |
| 1727222220 | 7.512 | -0.02 | -0.32 | 7.53675 | 7.57485 | 7.4998 | 0 |
| 1727135820 | 7.5362 | 0.04 | 0.49 | 7.4992 | 7.5547 | 7.48985 | 0 |
| 1727049420 | 7.49925 | 0.01 | 0.14 | 7.4971 | 7.50655 | 7.4889 | 0 |
| 1726963020 | 7.4889 | 0 | 0.00 | 7.4889 | 7.4889 | 7.4889 | 0 |
| 1726876620 | 7.4889 | -0 | -0.06 | 7.4945 | 7.5335 | 7.4769 | 0 |
| 1726790220 | 7.49345 | -0.01 | -0.10 | 7.5025 | 7.5144 | 7.4698 | 0 |
| 1726703820 | 7.5013 | 0.01 | 0.19 | 7.4902 | 7.5151 | 7.435 | 0 |
| 1726617420 | 7.487 | -0.01 | -0.10 | 7.494 | 7.512 | 7.4689 | 0 |
| 1726531020 | 7.4946 | -0.03 | -0.36 | 7.5227 | 7.5167 | 7.4765 | 0 |
| 1726444620 | 7.5219 | 0 | 0.03 | 7.5241 | 7.5398 | 7.51725 | 0 |
| 1726358220 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1726271820 | 7.52 | -0.05 | -0.72 | 7.57635 | 7.56785 | 7.5065 | 0 |
| 1726185420 | 7.5746 | -0.08 | -1.02 | 7.6511 | 7.6663 | 7.559 | 0 |
| 1726099020 | 7.6523 | 0.03 | 0.38 | 7.62215 | 7.6586 | 7.5981 | 0 |
| 1726012620 | 7.623 | -0.03 | -0.39 | 7.6545 | 7.6578 | 7.6082 | 0 |
| 1725926220 | 7.6531 | 0.06 | 0.76 | 7.59565 | 7.6773 | 7.6037 | 0 |
| 1725839820 | 7.5951 | 0.01 | 0.12 | 7.59505 | 7.605 | 7.5798 | 0 |
| 1725753420 | 7.5858 | 0 | 0.00 | 7.5858 | 7.5858 | 7.5858 | 0 |
| 1725667020 | 7.5858 | -0.01 | -0.11 | 7.59225 | 7.6198 | 7.552 | 0 |
| 1725580620 | 7.5938 | -0.01 | -0.14 | 7.60685 | 7.6519 | 7.556 | 0 |
| 1725494220 | 7.6044 | 0 | 0.00 | 7.6057 | 7.6276 | 7.58035 | 0 |
| 1725407820 | 7.6044 | 0.01 | 0.12 | 7.59675 | 7.6299 | 7.5768 | 0 |
| 1725321420 | 7.59545 | -0.05 | -0.65 | 7.6153 | 7.6511 | 7.5818 | 0 |
| 1725235020 | 7.6448 | 0 | 0.00 | 7.6448 | 7.6448 | 7.6448 | 0 |
| 1725148620 | 7.6448 | 0 | 0.00 | 7.6448 | 7.6448 | 7.6448 | 0 |
| 1725062220 | 7.6448 | 0.07 | 0.88 | 7.579 | 7.658 | 7.5718 | 0 |
| 1724975820 | 7.5779 | 0.01 | 0.13 | 7.56755 | 7.615 | 7.554 | 0 |
| 1724889420 | 7.5684 | 0.02 | 0.23 | 7.55045 | 7.5836 | 7.5499 | 0 |
| 1724803020 | 7.55075 | -0.03 | -0.34 | 7.5761 | 7.5811 | 7.5329 | 0 |
| 1724716620 | 7.57645 | 0.02 | 0.32 | 7.55195 | 7.5894 | 7.5279 | 0 |
| 1724630220 | 7.5523 | 0.03 | 0.36 | 7.53335 | 7.56985 | 7.5254 | 0 |
| 1724543820 | 7.5254 | 0 | 0.00 | 7.5254 | 7.5254 | 7.5254 | 0 |
| 1724457420 | 7.5254 | -0 | -0.01 | 7.5258 | 7.59225 | 7.5164 | 0 |
| 1724371020 | 7.52635 | 0.03 | 0.38 | 7.497 | 7.5542 | 7.49905 | 0 |
| 1724284620 | 7.4979 | 0 | 0.05 | 7.49455 | 7.5413 | 7.4411 | 0 |
| 1724198220 | 7.49405 | -0.07 | -0.91 | 7.56325 | 7.58215 | 7.4601 | 0 |
| 1724111820 | 7.56265 | -0.07 | -0.90 | 7.6318 | 7.6351 | 7.5494 | 0 |
| 1724025420 | 7.63135 | 0 | 0.04 | 7.6192 | 7.63665 | 7.5989 | 0 |
| 1723939020 | 7.6283 | 0 | 0.00 | 7.6283 | 7.6283 | 7.6283 | 0 |
| 1723852620 | 7.6283 | -0.05 | -0.61 | 7.6766 | 7.6731 | 7.5803 | 0 |
| 1723766220 | 7.6749 | 0.04 | 0.54 | 7.6327 | 7.7175 | 7.6234 | 0 |
| 1723679820 | 7.6339 | 0 | 0.04 | 7.633 | 7.7104 | 7.5711 | 0 |
| 1723593420 | 7.6312 | -0.03 | -0.35 | 7.65865 | 7.67865 | 7.621 | 0 |
| 1723507020 | 7.6577 | -0 | -0.04 | 7.6608 | 7.6806 | 7.648 | 0 |
| 1723420620 | 7.6605 | 0.02 | 0.20 | 7.67405 | 7.67405 | 7.6454 | 0 |
| 1723334220 | 7.6454 | 0 | 0.00 | 7.6454 | 7.6454 | 7.6454 | 0 |
| 1723247820 | 7.6454 | -0.01 | -0.12 | 7.6542 | 7.7302 | 7.6419 | 0 |
| 1723161420 | 7.6544 | 0.04 | 0.51 | 7.61565 | 7.6856 | 7.5878 | 0 |
| 1723075020 | 7.6155 | -0.03 | -0.38 | 7.6445 | 7.6684 | 7.5785 | 0 |
| 1722988620 | 7.64445 | 0.01 | 0.15 | 7.6325 | 7.7123 | 7.5946 | 0 |
| 1722902220 | 7.633 | 0 | 0.05 | 7.6306 | 7.6762 | 7.575 | 0 |
| 1722815820 | 7.62955 | 0.01 | 0.17 | 7.6246 | 7.63145 | 7.59905 | 0 |
| 1722729420 | 7.6163 | 0 | 0.00 | 7.6163 | 7.6163 | 7.6163 | 0 |
| 1722643020 | 7.6163 | -0.11 | -1.48 | 7.7347 | 7.7508 | 7.5901 | 0 |
| 1722556620 | 7.731 | -0.02 | -0.25 | 7.7504 | 7.7922 | 7.7038 | 0 |
| 1722470220 | 7.75015 | -0.02 | -0.30 | 7.77515 | 7.78045 | 7.7138 | 0 |
| 1722383820 | 7.77365 | -0.05 | -0.61 | 7.8224 | 7.85345 | 7.7443 | 0 |
| 1722297420 | 7.8212 | -0 | -0.01 | 7.823 | 7.8428 | 7.8002 | 0 |
| 1722211020 | 7.8223 | 0 | 0.03 | 7.81795 | 7.82965 | 7.8134 | 0 |
| 1722124620 | 7.8196 | 0 | 0.00 | 7.8196 | 7.8196 | 7.8196 | 0 |
| 1722038220 | 7.8196 | -0.02 | -0.19 | 7.8356 | 7.8561 | 7.7886 | 0 |
| 1721951820 | 7.83475 | 0.03 | 0.40 | 7.80405 | 7.8511 | 7.7738 | 0 |
| 1721865420 | 7.80355 | -0.01 | -0.13 | 7.81375 | 7.851 | 7.7922 | 0 |
| 1721779020 | 7.8134 | 0.02 | 0.23 | 7.7956 | 7.8333 | 7.7854 | 0 |
| 1721692620 | 7.7952 | 0.04 | 0.53 | 7.7701 | 7.8052 | 7.749 | 0 |
| 1721606220 | 7.7544 | 0 | 0.00 | 7.7544 | 7.7544 | 7.7544 | 0 |
| 1721519820 | 7.7544 | 0 | 0.00 | 7.7544 | 7.7544 | 7.7544 | 0 |
| 1721433420 | 7.7544 | 0.02 | 0.30 | 7.73265 | 7.791 | 7.7446 | 0 |
| 1721347020 | 7.7315 | 0.02 | 0.25 | 7.7093 | 7.741 | 7.6911 | 0 |
| 1721260620 | 7.7119 | -0.03 | -0.41 | 7.74355 | 7.7583 | 7.6823 | 0 |
| 1721174220 | 7.74375 | -0.01 | -0.11 | 7.7524 | 7.7663 | 7.72435 | 0 |
| 1721087820 | 7.7522 | 0.01 | 0.17 | 7.7393 | 7.7637 | 7.7221 | 0 |
| 1721001420 | 7.7392 | 0.05 | 0.65 | 7.71755 | 7.7432 | 7.6827 | 0 |
| 1720915020 | 7.6896 | 0 | 0.00 | 7.6896 | 7.6896 | 7.6896 | 0 |
| 1720828620 | 7.6896 | -0.02 | -0.20 | 7.7066 | 7.7605 | 7.6659 | 0 |
| 1720742220 | 7.7053 | -0.04 | -0.51 | 7.7442 | 7.7424 | 7.6245 | 0 |
| 1720655820 | 7.7449 | 0 | 0.05 | 7.74045 | 7.7503 | 7.7268 | 0 |
| 1720569420 | 7.7408 | -0.03 | -0.32 | 7.7653 | 7.7982 | 7.6724 | 0 |
| 1720483020 | 7.7658 | 0.07 | 0.94 | 7.6938 | 7.7962 | 7.6856 | 0 |
| 1720396620 | 7.6936 | -0.07 | -0.93 | 7.703 | 7.7658 | 7.69055 | 0 |
| 1720310220 | 7.7658 | 0 | 0.00 | 7.7658 | 7.7658 | 7.7658 | 0 |
| 1720223820 | 7.7658 | 0.05 | 0.63 | 7.71585 | 7.7732 | 7.678 | 0 |
| 1720137420 | 7.7173 | 0.02 | 0.32 | 7.6932 | 7.73645 | 7.6914 | 0 |
| 1720051020 | 7.69275 | -0.04 | -0.51 | 7.7308 | 7.7412 | 7.678 | 0 |
| 1719964620 | 7.732 | -0 | -0.00 | 7.7303 | 7.7681 | 7.7244 | 0 |
| 1719878220 | 7.7321 | 0 | 0.02 | 7.73395 | 7.74755 | 7.7093 | 0 |
| 1719791820 | 7.7302 | -0.01 | -0.14 | 7.7377 | 7.74185 | 7.7161 | 0 |
| 1719705420 | 7.7411 | 0 | 0.00 | 7.7411 | 7.7411 | 7.7411 | 0 |
| 1719619020 | 7.7411 | -0.02 | -0.20 | 7.75625 | 7.7733 | 7.7312 | 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
