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 | 0.1096932 | 1.35026184948 | 8.1238465 | 8.2754415 | 8.1288774 | 0 | 0 | FX |
| 4 | 0.2175522 | 2.71397878303 | 8.0159875 | 8.2754415 | 7.9854056 | 0 | 0 | FX |
| 12 | 0.0859923 | 1.05543786097 | 8.1475474 | 8.2754415 | 7.822793 | 0 | 0 | FX |
| 26 | -0.1786853 | -2.12411460702 | 8.412225 | 8.4403942 | 7.822793 | 0 | 0 | FX |
| 52 | 0.1535431 | 1.90028669071 | 8.0799966 | 8.4725285 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.4310474 | 21.0371042978 | 6.8024923 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 0.8089567 | 10.895651648 | 7.424583 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 8.25024 | 0.04 | 0.46 | 8.2462739 | 8.2601621 | 8.2033995 | 0 |
| 1741564620 | 8.2128404 | 0 | 0.00 | 8.2128404 | 8.2128404 | 8.2128404 | 0 |
| 1741478220 | 8.2128404 | 0 | 0.00 | 8.2128404 | 8.2128404 | 8.2128404 | 0 |
| 1741391820 | 8.2128404 | 0 | 0.05 | 8.20808 | 8.2688744 | 8.2128404 | 0 |
| 1741305420 | 8.2085911 | 0.07 | 0.84 | 8.1403063 | 8.2158456 | 8.1317707 | 0 |
| 1741219020 | 8.1402333 | -0.03 | -0.32 | 8.1639164 | 8.2041553 | 8.1299473 | 0 |
| 1741132620 | 8.1662105 | 0.04 | 0.54 | 8.1238465 | 8.2106912 | 8.1288774 | 0 |
| 1741046220 | 8.1225784 | 0.05 | 0.66 | 8.0668937 | 8.1285153 | 8.0652858 | 0 |
| 1740959820 | 8.0690384 | 0.01 | 0.08 | 8.0629703 | 8.0805413 | 8.0617598 | 0 |
| 1740873420 | 8.0629703 | 0 | 0.00 | 8.0629703 | 8.0629703 | 8.0629703 | 0 |
| 1740787020 | 8.0629703 | -0.03 | -0.41 | 8.0947777 | 8.1047274 | 8.0599756 | 0 |
| 1740700620 | 8.0962169 | -0.02 | -0.28 | 8.1144971 | 8.1035829 | 8.0623667 | 0 |
| 1740614220 | 8.1189889 | -0 | -0.03 | 8.1229406 | 8.1298536 | 8.0856522 | 0 |
| 1740527820 | 8.1215299 | 0.04 | 0.56 | 8.0778125 | 8.1320086 | 8.0767773 | 0 |
| 1740441420 | 8.0765523 | 0.01 | 0.08 | 8.0699821 | 8.0935372 | 8.0575619 | 0 |
| 1740355020 | 8.0698923 | -0 | -0.06 | 8.0747447 | 8.0890226 | 8.0698923 | 0 |
| 1740268620 | 8.0747447 | -0 | -0.01 | 8.0757037 | 8.0757037 | 8.0747447 | 0 |
| 1740182220 | 8.0757037 | -0 | -0.04 | 8.0786038 | 8.0876984 | 8.0588196 | 0 |
| 1740095820 | 8.0792784 | 0.03 | 0.34 | 8.0520349 | 8.0957991 | 8.0622222 | 0 |
| 1740009420 | 8.0515898 | -0 | -0.05 | 8.055328 | 8.0669326 | 8.0384274 | 0 |
| 1739923020 | 8.055328 | 0 | 0.03 | 8.0536017 | 8.068542 | 8.0287769 | 0 |
| 1739836620 | 8.0529759 | -0.02 | -0.20 | 8.0605821 | 8.0664083 | 8.0439121 | 0 |
| 1739750220 | 8.0694664 | 0 | 0.00 | 8.0694664 | 8.0694664 | 8.0694664 | 0 |
| 1739663820 | 8.0694664 | 0 | 0.00 | 8.0694664 | 8.0694664 | 8.0694664 | 0 |
| 1739577420 | 8.0694664 | -0 | -0.01 | 8.0708572 | 8.1244218 | 8.0561402 | 0 |
| 1739491020 | 8.070187 | 0.07 | 0.86 | 8.0012808 | 8.0897066 | 8.0169463 | 0 |
| 1739404620 | 8.0015435 | -0 | -0.02 | 8.0026939 | 8.0298345 | 7.9854056 | 0 |
| 1739318220 | 8.0032857 | -0.01 | -0.15 | 8.0159875 | 8.0171751 | 7.9917405 | 0 |
| 1739231820 | 8.0152839 | 0 | 0.05 | 8.0002634 | 8.0335827 | 7.9946254 | 0 |
| 1739145420 | 8.0110907 | 0 | 0.00 | 8.0110907 | 8.0110907 | 8.0110907 | 0 |
| 1739059020 | 8.0110907 | 0 | 0.00 | 8.0110907 | 8.0110907 | 8.0110907 | 0 |
| 1738972620 | 8.0110907 | -0.04 | -0.51 | 8.05241 | 8.0479187 | 8.0027451 | 0 |
| 1738886220 | 8.0520986 | -0.01 | -0.18 | 8.0670767 | 8.0706262 | 8.0441452 | 0 |
| 1738799820 | 8.0667616 | 0.13 | 1.68 | 7.9344073 | 8.0795687 | 8.0368738 | 0 |
| 1738713420 | 7.9336186 | 0.04 | 0.50 | 7.8949129 | 7.9439469 | 7.8760102 | 0 |
| 1738627020 | 7.8941594 | 0.04 | 0.53 | 7.8501794 | 7.9353137 | 7.8277937 | 0 |
| 1738540620 | 7.852581 | -0.04 | -0.48 | 7.8857552 | 7.8897793 | 7.822793 | 0 |
| 1738454220 | 7.8905273 | 0 | 0.00 | 7.8905273 | 7.8905273 | 7.8905273 | 0 |
| 1738367820 | 7.8905273 | -0 | -0.05 | 7.8972047 | 7.9206873 | 7.8833421 | 0 |
| 1738281420 | 7.894867 | -0.02 | -0.20 | 7.9108948 | 7.9164619 | 7.8816911 | 0 |
| 1738195020 | 7.9108948 | -0.11 | -1.34 | 8.0191099 | 8.0274547 | 7.8855289 | 0 |
| 1738108620 | 8.0185779 | -0 | -0.03 | 8.0183901 | 8.0230139 | 7.9935508 | 0 |
| 1738022220 | 8.0207405 | 0.02 | 0.26 | 7.9882449 | 8.0900016 | 8.0065028 | 0 |
| 1737935820 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737849420 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737763020 | 7.9999085 | -0.03 | -0.37 | 8.0290442 | 8.0525908 | 7.9893059 | 0 |
| 1737676620 | 8.02953 | 0.01 | 0.07 | 8.0233456 | 8.0438093 | 8.0046566 | 0 |
| 1737590220 | 8.0236111 | 0 | 0.06 | 8.0209252 | 8.049739 | 7.9706207 | 0 |
| 1737503820 | 8.0190676 | -0.05 | -0.65 | 8.0731788 | 8.0814081 | 8.0135001 | 0 |
| 1737417420 | 8.0717532 | 0.06 | 0.79 | 8.0100166 | 8.0762542 | 7.9972665 | 0 |
| 1737331020 | 8.0083089 | 0.01 | 0.08 | 8.0019986 | 8.0238799 | 8.0019986 | 0 |
| 1737244620 | 8.0019986 | -0.01 | -0.08 | 8.0082457 | 8.0082457 | 8.0019986 | 0 |
| 1737158220 | 8.0082457 | -0.04 | -0.48 | 8.0467086 | 8.0567235 | 7.9941067 | 0 |
| 1737071820 | 8.0467086 | 0.01 | 0.12 | 8.0374292 | 8.0568053 | 8.0258318 | 0 |
| 1736985420 | 8.0370768 | 0 | 0.04 | 8.0346282 | 8.0679279 | 8.0205905 | 0 |
| 1736899020 | 8.0340784 | 0.03 | 0.36 | 8.0032315 | 8.0395833 | 7.9926299 | 0 |
| 1736812620 | 8.0048919 | 0.01 | 0.08 | 7.9974478 | 8.0104022 | 7.9699117 | 0 |
| 1736726220 | 7.9981021 | -0 | -0.03 | 8.000888 | 8.0068792 | 7.9911726 | 0 |
| 1736639820 | 8.000888 | 0 | 0.00 | 8.000888 | 8.000888 | 8.000888 | 0 |
| 1736553420 | 8.000888 | -0.04 | -0.46 | 8.0393737 | 8.0377509 | 7.9821687 | 0 |
| 1736467020 | 8.0380957 | -0.01 | -0.12 | 8.0475061 | 8.0557081 | 8.0300076 | 0 |
| 1736380620 | 8.0474178 | -0.01 | -0.11 | 8.0554257 | 8.0673415 | 8.0312191 | 0 |
| 1736294220 | 8.0561786 | -0.03 | -0.42 | 8.0918493 | 8.1202615 | 8.0519287 | 0 |
| 1736207820 | 8.0904189 | 0.04 | 0.50 | 8.0490379 | 8.1263729 | 8.0519666 | 0 |
| 1736121420 | 8.0500115 | -0.01 | -0.08 | 8.0566808 | 8.0605593 | 8.0393147 | 0 |
| 1736035020 | 8.0566808 | 0 | 0.00 | 8.0566808 | 8.0566808 | 8.0563566 | 0 |
| 1735948620 | 8.0566808 | 0.05 | 0.67 | 8.0035524 | 8.0596719 | 8.0038377 | 0 |
| 1735862220 | 8.0030698 | -0.04 | -0.45 | 8.0394154 | 8.0752934 | 7.9890771 | 0 |
| 1735775820 | 8.039504 | -0.04 | -0.50 | 8.0532994 | 8.0577453 | 8.039504 | 0 |
| 1735689420 | 8.0803037 | 0 | 0.00 | 8.0803037 | 8.0803037 | 8.0803037 | 0 |
| 1735603020 | 8.0803037 | -0.01 | -0.15 | 8.0929623 | 8.1007235 | 8.0443694 | 0 |
| 1735516620 | 8.0927829 | 0 | 0.03 | 8.0903291 | 8.1007769 | 8.0858245 | 0 |
| 1735430220 | 8.0903291 | 0 | 0.00 | 8.0903291 | 8.0925814 | 8.0903291 | 0 |
| 1735343760 | 8.0903291 | -0.03 | -0.35 | 8.1182876 | 8.1154102 | 8.084404 | 0 |
| 1735257420 | 8.1191456 | 0.01 | 0.07 | 8.1140245 | 8.1227601 | 8.1010649 | 0 |
| 1735171020 | 8.1137088 | 0.01 | 0.13 | 8.0999222 | 8.2394445 | 8.013724 | 0 |
| 1735084620 | 8.103521 | -0.02 | -0.22 | 8.1218839 | 8.1218144 | 8.0945301 | 0 |
| 1734998220 | 8.1215223 | -0.05 | -0.59 | 8.1702032 | 8.1709583 | 8.1067421 | 0 |
| 1734911820 | 8.1697 | 0.01 | 0.09 | 8.1625754 | 8.1789037 | 8.1551056 | 0 |
| 1734825420 | 8.1625754 | -0 | -0.04 | 8.1654984 | 8.1654984 | 8.1625754 | 0 |
| 1734739020 | 8.1654984 | 0.05 | 0.63 | 8.116129 | 8.1845511 | 8.1213625 | 0 |
| 1734652620 | 8.1143238 | 0.03 | 0.42 | 8.0816987 | 8.1513998 | 8.1043748 | 0 |
| 1734566220 | 8.0804888 | -0.08 | -1.01 | 8.1632332 | 8.1707781 | 8.0765905 | 0 |
| 1734479820 | 8.1631372 | 0.02 | 0.21 | 8.1475474 | 8.1723132 | 8.1174667 | 0 |
| 1734393420 | 8.1463211 | -0.01 | -0.15 | 8.159624 | 8.1830082 | 8.1391216 | 0 |
| 1734307020 | 8.1583431 | 0.01 | 0.10 | 8.1528358 | 8.1591665 | 8.1369939 | 0 |
| 1734220620 | 8.1505753 | 0 | 0.00 | 8.1505753 | 8.1505753 | 8.1505753 | 0 |
| 1734134220 | 8.1505753 | 0 | 0.03 | 8.1482893 | 8.1584846 | 8.134727 | 0 |
| 1734047820 | 8.1477412 | -0.07 | -0.89 | 8.221602 | 8.2368152 | 8.1420746 | 0 |
| 1733961420 | 8.221163 | 0.01 | 0.11 | 8.212643 | 8.2420625 | 8.1986903 | 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
