Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0613 | 0.803902797267 | 7.6253 | 7.69945 | 7.56795 | 0 | 0 | FX |
| 4 | -0.0206 | -0.267282541001 | 7.7072 | 7.8478 | 7.56795 | 0 | 0 | FX |
| 12 | -0.0976 | -1.25382184425 | 7.7842 | 7.9777 | 7.5295 | 0 | 0 | FX |
| 26 | 0.062 | 0.813157411536 | 7.6246 | 7.9777 | 7.4149 | 0 | 0 | FX |
| 52 | -0.1026 | -1.31720844246 | 7.7892 | 8.0342 | 7.4149 | 0 | 0 | FX |
| 156 | 0.51135 | 7.12658095537 | 7.17525 | 10.160669 | 7.1468 | 0 | 0 | FX |
| 260 | 0.4295 | 5.91834203745 | 7.2571 | 10.160669 | 6.3814 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738627020 | 7.6896 | 0.06 | 0.76 | 7.6317 | 7.69945 | 7.6018 | 0 |
| 1738540620 | 7.63175 | 0 | 0.02 | 7.63395 | 7.69575 | 7.5948 | 0 |
| 1738454220 | 7.6306 | 0 | 0.00 | 7.6306 | 7.6306 | 7.6306 | 0 |
| 1738367820 | 7.6306 | 0 | 0.06 | 7.62615 | 7.6707 | 7.6158 | 0 |
| 1738281420 | 7.62565 | -0.01 | -0.16 | 7.6372 | 7.67195 | 7.56795 | 0 |
| 1738195020 | 7.6375 | 0 | 0.02 | 7.63675 | 7.6443 | 7.6057 | 0 |
| 1738108620 | 7.6363 | 0.01 | 0.13 | 7.6253 | 7.6568 | 7.6264 | 0 |
| 1738022220 | 7.6264 | 0.01 | 0.15 | 7.6202 | 7.6408 | 7.5911 | 0 |
| 1737935820 | 7.6153 | 0 | 0.00 | 7.6153 | 7.6153 | 7.6153 | 0 |
| 1737849420 | 7.6153 | 0 | 0.00 | 7.6153 | 7.6153 | 7.6153 | 0 |
| 1737763020 | 7.6153 | -0.04 | -0.53 | 7.65705 | 7.6519 | 7.6056 | 0 |
| 1737676620 | 7.65625 | 0.01 | 0.11 | 7.6484 | 7.6773 | 7.6398 | 0 |
| 1737590220 | 7.6478 | -0.02 | -0.26 | 7.67105 | 7.6774 | 7.6333 | 0 |
| 1737503820 | 7.66785 | -0.03 | -0.37 | 7.6969 | 7.6962 | 7.6459 | 0 |
| 1737417420 | 7.6965 | -0.03 | -0.36 | 7.72255 | 7.72445 | 7.6924 | 0 |
| 1737331020 | 7.72465 | -0 | -0.03 | 7.7255 | 7.7386 | 7.71695 | 0 |
| 1737244620 | 7.7266 | 0 | 0.00 | 7.7266 | 7.7266 | 7.7266 | 0 |
| 1737158220 | 7.7266 | -0.02 | -0.26 | 7.7472 | 7.7942 | 7.7225 | 0 |
| 1737071820 | 7.74675 | -0.03 | -0.44 | 7.7825 | 7.7823 | 7.7364 | 0 |
| 1736985420 | 7.781 | -0.01 | -0.07 | 7.78745 | 7.7977 | 7.7497 | 0 |
| 1736899020 | 7.7864 | -0.03 | -0.34 | 7.814 | 7.8235 | 7.7783 | 0 |
| 1736812620 | 7.81285 | 0.03 | 0.38 | 7.7844 | 7.8478 | 7.7904 | 0 |
| 1736726220 | 7.78295 | 0.01 | 0.12 | 7.7795 | 7.78745 | 7.7657 | 0 |
| 1736639820 | 7.774 | 0 | 0.00 | 7.774 | 7.774 | 7.774 | 0 |
| 1736553420 | 7.774 | 0.02 | 0.29 | 7.7512 | 7.7974 | 7.7266 | 0 |
| 1736467020 | 7.75155 | -0.01 | -0.08 | 7.75895 | 7.7772 | 7.7346 | 0 |
| 1736380620 | 7.7576 | 0.02 | 0.25 | 7.7391 | 7.7857 | 7.7392 | 0 |
| 1736294220 | 7.73845 | 0.03 | 0.39 | 7.7072 | 7.74765 | 7.6851 | 0 |
| 1736207820 | 7.70805 | 0.01 | 0.09 | 7.70145 | 7.7264 | 7.6704 | 0 |
| 1736121420 | 7.70085 | 0.01 | 0.13 | 7.7378 | 7.7452 | 7.6902 | 0 |
| 1736035020 | 7.6906 | 0 | 0.00 | 7.6906 | 7.6906 | 7.6906 | 0 |
| 1735948620 | 7.6906 | -0.05 | -0.64 | 7.74075 | 7.7463 | 7.6821 | 0 |
| 1735862220 | 7.7398 | 0.03 | 0.43 | 7.7057 | 7.7536 | 7.6591 | 0 |
| 1735775820 | 7.7066 | 0.02 | 0.27 | 7.6917 | 7.71105 | 7.6193 | 0 |
| 1735689420 | 7.6857 | 0 | 0.00 | 7.6857 | 7.6857 | 7.6857 | 0 |
| 1735603020 | 7.6857 | 0.05 | 0.64 | 7.6357 | 7.6896 | 7.6219 | 0 |
| 1735516620 | 7.6368 | 0.01 | 0.09 | 7.63385 | 7.6522 | 7.6298 | 0 |
| 1735430220 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1735343760 | 7.63 | -0.04 | -0.55 | 7.67175 | 7.6923 | 7.6169 | 0 |
| 1735257420 | 7.6722 | -0.05 | -0.62 | 7.71935 | 7.7301 | 7.6582 | 0 |
| 1735171020 | 7.72025 | 0 | 0.02 | 7.7168 | 7.8027 | 7.5295 | 0 |
| 1735084620 | 7.7188 | 0.03 | 0.41 | 7.68795 | 7.7557 | 7.6698 | 0 |
| 1734998220 | 7.68715 | 0.01 | 0.09 | 7.6807 | 7.6956 | 7.6509 | 0 |
| 1734911820 | 7.6803 | -0.02 | -0.28 | 7.6775 | 7.7018 | 7.65525 | 0 |
| 1734825420 | 7.7018 | 0 | 0.00 | 7.7018 | 7.7018 | 7.7018 | 0 |
| 1734739020 | 7.7018 | 0.04 | 0.56 | 7.6566 | 7.7033 | 7.6493 | 0 |
| 1734652620 | 7.65855 | -0.04 | -0.52 | 7.70005 | 7.69705 | 7.6502 | 0 |
| 1734566220 | 7.6985 | 0.04 | 0.53 | 7.65785 | 7.7183 | 7.6374 | 0 |
| 1734479820 | 7.6578 | 0.01 | 0.18 | 7.643 | 7.66735 | 7.6315 | 0 |
| 1734393420 | 7.64425 | -0.07 | -0.87 | 7.7204 | 7.7195 | 7.64 | 0 |
| 1734307020 | 7.7111 | 0 | 0.00 | 7.7111 | 7.7111 | 7.7111 | 0 |
| 1734220620 | 7.7111 | 0 | 0.00 | 7.7111 | 7.7111 | 7.7111 | 0 |
| 1734134220 | 7.7111 | -0.03 | -0.45 | 7.74805 | 7.7527 | 7.6881 | 0 |
| 1734047820 | 7.7456 | -0 | -0.06 | 7.75125 | 7.76155 | 7.7114 | 0 |
| 1733961420 | 7.75 | 0.02 | 0.21 | 7.7343 | 7.77175 | 7.7007 | 0 |
| 1733875020 | 7.7341 | 0.04 | 0.46 | 7.69885 | 7.76495 | 7.6934 | 0 |
| 1733788620 | 7.69845 | -0.03 | -0.34 | 7.7244 | 7.74205 | 7.6949 | 0 |
| 1733702220 | 7.7246 | 0 | 0.03 | 7.7252 | 7.7297 | 7.71235 | 0 |
| 1733615820 | 7.7223 | 0 | 0.00 | 7.7223 | 7.7223 | 7.7223 | 0 |
| 1733529420 | 7.7223 | -0.02 | -0.21 | 7.7406 | 7.7505 | 7.69785 | 0 |
| 1733443020 | 7.7387 | -0.03 | -0.34 | 7.7651 | 7.7847 | 7.7324 | 0 |
| 1733356620 | 7.7651 | -0.06 | -0.75 | 7.82445 | 7.8388 | 7.7488 | 0 |
| 1733270220 | 7.824 | -0 | -0.02 | 7.82375 | 7.8491 | 7.8124 | 0 |
| 1733183820 | 7.8256 | 0.02 | 0.28 | 7.80175 | 7.838 | 7.7969 | 0 |
| 1733097420 | 7.8036 | 0.02 | 0.28 | 7.77975 | 7.80905 | 7.77885 | 0 |
| 1733011020 | 7.7815 | 0 | 0.00 | 7.7815 | 7.7815 | 7.7815 | 0 |
| 1732924620 | 7.7815 | -0.02 | -0.20 | 7.7982 | 7.801 | 7.7578 | 0 |
| 1732838220 | 7.7974 | 0.01 | 0.15 | 7.7847 | 7.81925 | 7.7548 | 0 |
| 1732751820 | 7.7861 | -0.03 | -0.39 | 7.8176 | 7.8145 | 7.7609 | 0 |
| 1732665420 | 7.81695 | -0.02 | -0.27 | 7.84415 | 7.83585 | 7.7589 | 0 |
| 1732579020 | 7.83795 | -0.03 | -0.34 | 7.8744 | 7.88565 | 7.8224 | 0 |
| 1732492620 | 7.8647 | 0 | 0.00 | 7.8647 | 7.8647 | 7.8647 | 0 |
| 1732406220 | 7.8647 | 0 | 0.00 | 7.8647 | 7.8647 | 7.8647 | 0 |
| 1732319820 | 7.8647 | -0.05 | -0.67 | 7.91595 | 7.9777 | 7.8647 | 0 |
| 1732233420 | 7.91795 | 0.02 | 0.31 | 7.89515 | 7.9457 | 7.8757 | 0 |
| 1732147020 | 7.89355 | 0.08 | 0.96 | 7.8168 | 7.897 | 7.8239 | 0 |
| 1732060620 | 7.81855 | 0.04 | 0.48 | 7.78145 | 7.8389 | 7.778 | 0 |
| 1731974220 | 7.781 | -0.02 | -0.23 | 7.7986 | 7.8164 | 7.7778 | 0 |
| 1731887820 | 7.79905 | 0.01 | 0.18 | 7.79655 | 7.80965 | 7.7853 | 0 |
| 1731801420 | 7.7853 | 0 | 0.00 | 7.7853 | 7.7853 | 7.7853 | 0 |
| 1731715020 | 7.7853 | -0.04 | -0.48 | 7.8229 | 7.82835 | 7.7824 | 0 |
| 1731628620 | 7.82275 | -0.03 | -0.37 | 7.85005 | 7.8957 | 7.8011 | 0 |
| 1731542220 | 7.85185 | 0.03 | 0.39 | 7.823 | 7.8649 | 7.7826 | 0 |
| 1731455820 | 7.82135 | 0.04 | 0.47 | 7.7842 | 7.84435 | 7.7867 | 0 |
| 1731369420 | 7.7845 | 0 | 0.01 | 7.78355 | 7.8157 | 7.7741 | 0 |
| 1731283020 | 7.78365 | 0.01 | 0.14 | 7.7778 | 7.7989 | 7.66125 | 0 |
| 1731196620 | 7.7729 | 0 | 0.00 | 7.7729 | 7.7729 | 7.7729 | 0 |
| 1731110220 | 7.7729 | 0.06 | 0.83 | 7.709 | 7.8074 | 7.7107 | 0 |
| 1731023820 | 7.70925 | -0.07 | -0.95 | 7.78255 | 7.8013 | 7.681 | 0 |
| 1730937420 | 7.7832 | 0.05 | 0.62 | 7.72945 | 7.856 | 7.7648 | 0 |
| 1730851020 | 7.73505 | 0.02 | 0.28 | 7.71375 | 7.7454 | 7.6919 | 0 |
| 1730764620 | 7.7136 | 0.03 | 0.43 | 7.67965 | 7.7206 | 7.6599 | 0 |
| 1730678220 | 7.6808 | -0.01 | -0.18 | 7.70285 | 7.70285 | 7.6597 | 0 |
| 1730591820 | 7.6948 | 0 | 0.00 | 7.6948 | 7.6948 | 7.6948 | 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
