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 | 0.0422546 | 0.51806687514 | 8.1562057 | 8.2241206 | 8.1090811 | 0 | 0 | FX |
| 4 | -0.0233081 | -0.283492539148 | 8.2217684 | 8.2567661 | 8.1090811 | 0 | 0 | FX |
| 12 | -0.2651979 | -3.13337204473 | 8.4636582 | 8.4685821 | 8.1090811 | 0 | 0 | FX |
| 26 | 0.4048284 | 5.19434847827 | 7.7936319 | 8.4725285 | 7.7454398 | 0 | 0 | FX |
| 52 | 0.1455112 | 1.80693058149 | 8.0529491 | 8.4781751 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.3159137 | 19.1195755943 | 6.8825466 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 1.0946098 | 15.4086829389 | 7.1038505 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 8.1986692 | -0.01 | -0.10 | 8.2060612 | 8.2001233 | 8.1678692 | 0 |
| 1732060620 | 8.206567 | 0.01 | 0.15 | 8.1928311 | 8.2241205 | 8.1842849 | 0 |
| 1731974220 | 8.194078 | 0.06 | 0.68 | 8.1400321 | 8.1976665 | 8.1496621 | 0 |
| 1731887820 | 8.1387497 | -0.01 | -0.08 | 8.1452771 | 8.1529703 | 8.1355454 | 0 |
| 1731801420 | 8.1452771 | 0 | 0.00 | 8.1452771 | 8.1452771 | 8.1423722 | 0 |
| 1731715020 | 8.1452771 | 0.03 | 0.32 | 8.1176391 | 8.163461 | 8.1261166 | 0 |
| 1731628620 | 8.1189152 | -0.04 | -0.44 | 8.1562056 | 8.1656083 | 8.109081 | 0 |
| 1731542220 | 8.154988 | -0.04 | -0.52 | 8.1974848 | 8.1907855 | 8.1513994 | 0 |
| 1731455820 | 8.1974385 | 0.01 | 0.06 | 8.1920307 | 8.21431 | 8.1861912 | 0 |
| 1731369420 | 8.1921346 | -0 | -0.03 | 8.1925346 | 8.2014323 | 8.1802077 | 0 |
| 1731283020 | 8.1942644 | -0 | -0.04 | 8.1966869 | 8.2047999 | 8.1879562 | 0 |
| 1731196620 | 8.1976387 | 0 | 0.00 | 8.1976387 | 8.1976387 | 8.1976387 | 0 |
| 1731110220 | 8.1976387 | 0.01 | 0.16 | 8.1849432 | 8.2322454 | 8.1844152 | 0 |
| 1731023820 | 8.1849432 | -0.01 | -0.14 | 8.1965022 | 8.2374575 | 8.161106 | 0 |
| 1730937420 | 8.1965489 | -0.04 | -0.49 | 8.2372655 | 8.2313203 | 8.1756926 | 0 |
| 1730851020 | 8.2372038 | 0.02 | 0.28 | 8.2155174 | 8.2485783 | 8.2159504 | 0 |
| 1730764620 | 8.2143022 | 0 | 0.06 | 8.2093749 | 8.2382776 | 8.1917966 | 0 |
| 1730678220 | 8.2096588 | -0.03 | -0.38 | 8.2411431 | 8.2411431 | 8.2050248 | 0 |
| 1730591820 | 8.2411431 | -0 | -0.05 | 8.245289 | 8.245289 | 8.2411431 | 0 |
| 1730505420 | 8.245289 | 0 | 0.00 | 8.2446672 | 8.2472025 | 8.1756198 | 0 |
| 1730419020 | 8.2448989 | 0.03 | 0.40 | 8.212402 | 8.2475659 | 8.2174766 | 0 |
| 1730332620 | 8.2121177 | -0.01 | -0.12 | 8.2225629 | 8.2321984 | 8.1949317 | 0 |
| 1730246220 | 8.2223732 | -0.02 | -0.23 | 8.2432385 | 8.2567661 | 8.2016787 | 0 |
| 1730159820 | 8.2416597 | 0.04 | 0.51 | 8.19997 | 8.2417155 | 8.1989883 | 0 |
| 1730073420 | 8.1994979 | -0.02 | -0.19 | 8.2150936 | 8.2172859 | 8.1960062 | 0 |
| 1729986960 | 8.2150936 | 0 | 0.00 | 8.2150936 | 8.2150936 | 8.2150936 | 0 |
| 1729900620 | 8.2150936 | -0.01 | -0.08 | 8.222407 | 8.2352397 | 8.2131328 | 0 |
| 1729814220 | 8.2213151 | -0 | -0.00 | 8.2217684 | 8.2282372 | 8.2064352 | 0 |
| 1729727820 | 8.2216735 | -0.01 | -0.09 | 8.2286275 | 8.2289838 | 8.2078056 | 0 |
| 1729641420 | 8.2291028 | 0 | 0.05 | 8.2257988 | 8.2388663 | 8.2207547 | 0 |
| 1729555020 | 8.2251877 | 0.02 | 0.18 | 8.2101734 | 8.2386804 | 8.2042512 | 0 |
| 1729468620 | 8.2100784 | 0 | 0.01 | 8.2095096 | 8.2130693 | 8.2054303 | 0 |
| 1729382220 | 8.2095096 | -0 | -0.03 | 8.2117118 | 8.2117118 | 8.2095096 | 0 |
| 1729295820 | 8.2117118 | -0.01 | -0.17 | 8.225663 | 8.2259965 | 8.1944636 | 0 |
| 1729209420 | 8.225663 | -0 | -0.00 | 8.2258809 | 8.2517336 | 8.213404 | 0 |
| 1729123020 | 8.2260505 | -0.03 | -0.33 | 8.2525734 | 8.2597242 | 8.2185799 | 0 |
| 1729036620 | 8.253107 | 0.03 | 0.41 | 8.2188222 | 8.2704775 | 8.2349739 | 0 |
| 1728950220 | 8.2193463 | -0.01 | -0.15 | 8.2329775 | 8.2489515 | 8.1990869 | 0 |
| 1728863820 | 8.2320184 | -0.01 | -0.14 | 8.2431641 | 8.2491244 | 8.2318266 | 0 |
| 1728777420 | 8.2431641 | 0 | 0.00 | 8.2431641 | 8.2431641 | 8.2431641 | 0 |
| 1728691020 | 8.2431641 | -0.02 | -0.29 | 8.266181 | 8.2590662 | 8.229024 | 0 |
| 1728604620 | 8.2672908 | 0.04 | 0.47 | 8.2304947 | 8.2719626 | 8.211401 | 0 |
| 1728518220 | 8.2286702 | -0 | -0.04 | 8.2324127 | 8.2496498 | 8.2067481 | 0 |
| 1728431820 | 8.2318847 | 0.02 | 0.21 | 8.2139639 | 8.2803606 | 8.2184041 | 0 |
| 1728345420 | 8.2143692 | 0.04 | 0.51 | 8.1734016 | 8.2279927 | 8.1701453 | 0 |
| 1728259020 | 8.1728305 | -0.01 | -0.14 | 8.1845531 | 8.1845531 | 8.1609883 | 0 |
| 1728172620 | 8.1845531 | 0 | 0.00 | 8.1845531 | 8.1845531 | 8.1845531 | 0 |
| 1728086220 | 8.1845531 | -0.09 | -1.07 | 8.2715266 | 8.2938823 | 8.1619374 | 0 |
| 1727999820 | 8.2727891 | -0.01 | -0.10 | 8.2822851 | 8.2958907 | 8.2481226 | 0 |
| 1727913420 | 8.2812132 | -0.03 | -0.31 | 8.3083721 | 8.3257885 | 8.2598435 | 0 |
| 1727827020 | 8.307027 | 0 | 0.06 | 8.2997178 | 8.3361695 | 8.287242 | 0 |
| 1727740620 | 8.3021836 | -0.03 | -0.38 | 8.3312142 | 8.3423744 | 8.2826625 | 0 |
| 1727654220 | 8.3334917 | -0 | -0.02 | 8.3351209 | 8.3432888 | 8.3254571 | 0 |
| 1727567760 | 8.3351209 | 0 | 0.00 | 8.3351209 | 8.3351209 | 8.3351209 | 0 |
| 1727481360 | 8.3351209 | 0.05 | 0.64 | 8.282401 | 8.3460302 | 8.2597375 | 0 |
| 1727395020 | 8.2823521 | 0.01 | 0.15 | 8.268245 | 8.2935282 | 8.2422717 | 0 |
| 1727308620 | 8.2697033 | -0.09 | -1.02 | 8.3547913 | 8.341057 | 8.2660939 | 0 |
| 1727222220 | 8.3547612 | 0.03 | 0.38 | 8.3243919 | 8.3547612 | 8.2865559 | 0 |
| 1727135820 | 8.3232621 | 0.03 | 0.36 | 8.2844622 | 8.3378553 | 8.2791681 | 0 |
| 1727049420 | 8.2930194 | 0 | 0.00 | 8.2930194 | 8.2930194 | 8.2930194 | 0 |
| 1726963020 | 8.2930194 | 0 | 0.00 | 8.2930194 | 8.2930194 | 8.2930194 | 0 |
| 1726876620 | 8.2930194 | -0.04 | -0.51 | 8.3359378 | 8.3353838 | 8.2819233 | 0 |
| 1726790220 | 8.3357903 | -0.02 | -0.26 | 8.3544692 | 8.3674374 | 8.3109204 | 0 |
| 1726703820 | 8.3577228 | -0.02 | -0.28 | 8.3813147 | 8.437029 | 8.3525478 | 0 |
| 1726617420 | 8.3808882 | -0.02 | -0.21 | 8.3971091 | 8.413474 | 8.3679367 | 0 |
| 1726531020 | 8.3986502 | 0.03 | 0.40 | 8.3652122 | 8.4089548 | 8.3797991 | 0 |
| 1726444620 | 8.3651136 | 0.01 | 0.14 | 8.3535128 | 8.3797991 | 8.3535128 | 0 |
| 1726358220 | 8.3531945 | 0 | 0.00 | 8.3531945 | 8.3531945 | 8.3531945 | 0 |
| 1726271820 | 8.3531945 | -0.02 | -0.26 | 8.3757354 | 8.4107986 | 8.3521723 | 0 |
| 1726185420 | 8.374947 | 0.03 | 0.30 | 8.3501612 | 8.3758833 | 8.3282237 | 0 |
| 1726099020 | 8.3498481 | -0.06 | -0.71 | 8.412225 | 8.4403942 | 8.3469136 | 0 |
| 1726012620 | 8.4095739 | 0.03 | 0.41 | 8.3754385 | 8.4196088 | 8.3814178 | 0 |
| 1725926220 | 8.3755371 | -0.02 | -0.29 | 8.3971807 | 8.4083707 | 8.3739846 | 0 |
| 1725839820 | 8.3996682 | -0.01 | -0.12 | 8.4097832 | 8.4121276 | 8.3822868 | 0 |
| 1725753420 | 8.4101034 | 0 | 0.00 | 8.4101034 | 8.4101034 | 8.4101034 | 0 |
| 1725667020 | 8.4101034 | 0.01 | 0.07 | 8.4048421 | 8.450931 | 8.3679465 | 0 |
| 1725580620 | 8.4045433 | -0 | -0.03 | 8.4076831 | 8.4119739 | 8.3539964 | 0 |
| 1725494220 | 8.4069379 | 0.03 | 0.34 | 8.3779698 | 8.4118593 | 8.3554825 | 0 |
| 1725407820 | 8.3788076 | 0.02 | 0.23 | 8.3587978 | 8.4003324 | 8.3347046 | 0 |
| 1725321420 | 8.3597796 | 0.02 | 0.26 | 8.3376629 | 8.3777253 | 8.3327085 | 0 |
| 1725235020 | 8.3378589 | -0.01 | -0.08 | 8.3447674 | 8.3556367 | 8.3353114 | 0 |
| 1725148620 | 8.3447674 | 0 | 0.00 | 8.3444496 | 8.3447674 | 8.3444496 | 0 |
| 1725062220 | 8.3444496 | -0.03 | -0.38 | 8.3785427 | 8.368806 | 8.3288286 | 0 |
| 1724975820 | 8.3765647 | -0.09 | -1.03 | 8.4636582 | 8.4685821 | 8.3584128 | 0 |
| 1724889420 | 8.4635073 | -0 | -0.00 | 8.4649477 | 8.4718779 | 8.4378587 | 0 |
| 1724803020 | 8.4637911 | 0.06 | 0.71 | 8.4039049 | 8.4725284 | 8.3987266 | 0 |
| 1724716620 | 8.4043017 | -0 | -0.05 | 8.4085678 | 8.4189426 | 8.3950777 | 0 |
| 1724630220 | 8.4088654 | 0.01 | 0.07 | 8.4032108 | 8.4106433 | 8.3949322 | 0 |
| 1724543820 | 8.4032108 | 0 | 0.04 | 8.3997141 | 8.4032108 | 8.3997141 | 0 |
| 1724457420 | 8.3997141 | 0.01 | 0.13 | 8.3875966 | 8.4160777 | 8.3561643 | 0 |
| 1724371020 | 8.3888539 | 0.01 | 0.11 | 8.3811269 | 8.4057237 | 8.3678133 | 0 |
| 1724284620 | 8.3796991 | 0.02 | 0.28 | 8.3571081 | 8.3977894 | 8.3345794 | 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
