Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04835 | 0.607614343971 | 7.95735 | 8.03585 | 7.9185 | 0 | 0 | FX |
| 4 | 0.01395 | 0.174555009854 | 7.99175 | 8.0584 | 7.9185 | 0 | 0 | FX |
| 12 | 0.0668 | 0.841426394085 | 7.9389 | 8.1024 | 7.8739 | 0 | 0 | FX |
| 26 | 0.2014 | 2.58062862781 | 7.8043 | 8.1024 | 7.5799 | 0 | 0 | FX |
| 52 | 0.0941 | 1.18939279033 | 7.9116 | 8.1024 | 7.5093 | 0 | 0 | FX |
| 156 | 0.86965 | 12.1867139384 | 7.13605 | 9.042931 | 7.0044316 | 0 | 0 | FX |
| 260 | 1.142326 | 16.6437964768 | 6.863374 | 9.042931 | 6.6622619 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 8.0056999 | 0 | 0.00 | 8.0056999 | 8.0056999 | 8.0056999 | 0 |
| 1734739020 | 8.0056999 | 0 | 0.01 | 8.0049499 | 8.03585 | 8.0018999 | 0 |
| 1734652620 | 8.0046 | 0.01 | 0.13 | 7.9937 | 8.0168 | 7.9784 | 0 |
| 1734566220 | 7.99425 | 0.03 | 0.38 | 7.96415 | 8.00515 | 7.9451 | 0 |
| 1734479820 | 7.96375 | 0.03 | 0.39 | 7.933 | 7.9753904 | 7.9185 | 0 |
| 1734393420 | 7.933 | -0.02 | -0.23 | 7.95735 | 7.9767 | 7.9297 | 0 |
| 1734307020 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
| 1734220620 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
| 1734134220 | 7.9515 | -0.03 | -0.37 | 7.98195 | 7.9947 | 7.9398 | 0 |
| 1734047820 | 7.9808 | -0.06 | -0.70 | 8.0361999 | 8.0395 | 7.9796 | 0 |
| 1733961420 | 8.0367 | 0.01 | 0.18 | 8.0218 | 8.0449 | 8.0155999 | 0 |
| 1733875020 | 8.02215 | -0.02 | -0.25 | 8.04235 | 8.0584 | 8.0198 | 0 |
| 1733788620 | 8.04195 | 0.01 | 0.11 | 8.0329 | 8.0516 | 8.0158 | 0 |
| 1733702220 | 8.03295 | 0 | 0.05 | 8.0292 | 8.0399 | 8.0288 | 0 |
| 1733615820 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
| 1733529420 | 8.0292 | 0.01 | 0.11 | 8.0205 | 8.0558 | 8.0157 | 0 |
| 1733443020 | 8.0205 | -0.01 | -0.08 | 8.02735 | 8.0265 | 7.9699 | 0 |
| 1733356620 | 8.0272285 | 0.02 | 0.27 | 8.00555 | 8.0456 | 7.9968 | 0 |
| 1733270220 | 8.00535 | -0.01 | -0.10 | 8.0140999 | 8.0338 | 7.9529 | 0 |
| 1733183820 | 8.0131 | -0.01 | -0.08 | 8.01885 | 8.0311 | 7.9965 | 0 |
| 1733097420 | 8.0196 | 0.02 | 0.22 | 8.00215 | 8.03185 | 7.99345 | 0 |
| 1733011020 | 8.00215 | 0 | 0.00 | 8.00215 | 8.00215 | 8.00215 | 0 |
| 1732924620 | 8.00215 | -0 | -0.00 | 8.00305 | 8.026 | 7.9957 | 0 |
| 1732838220 | 8.0025 | -0 | -0.00 | 8.00325 | 8.016 | 7.9728 | 0 |
| 1732751820 | 8.0029 | -0.02 | -0.23 | 8.02175 | 8.0411 | 7.9986 | 0 |
| 1732665420 | 8.0214 | -0.01 | -0.11 | 8.03605 | 8.0329 | 7.9958 | 0 |
| 1732579020 | 8.0303 | 0.02 | 0.27 | 7.99175 | 8.0332 | 7.9815 | 0 |
| 1732492620 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
| 1732406220 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
| 1732319820 | 8.0084 | -0.02 | -0.30 | 8.0333 | 8.1024 | 7.9972 | 0 |
| 1732233420 | 8.03245 | 0.03 | 0.35 | 8.0041 | 8.0391999 | 8.0043 | 0 |
| 1732147020 | 8.0044 | 0.03 | 0.40 | 7.9715 | 8.0866 | 7.9289 | 0 |
| 1732060620 | 7.9722 | 0 | 0.01 | 7.9707 | 8.0177 | 7.9074 | 0 |
| 1731974220 | 7.9712 | 0 | 0.05 | 7.96835 | 7.9789 | 7.8936 | 0 |
| 1731887820 | 7.96755 | -0 | -0.03 | 7.9703 | 8.0071999 | 7.95315 | 0 |
| 1731801420 | 7.9703 | 0 | 0.00 | 7.9703 | 7.9703 | 7.9703 | 0 |
| 1731715020 | 7.9703 | 0.01 | 0.19 | 7.9544 | 7.9819 | 7.9387 | 0 |
| 1731628620 | 7.9555 | -0.02 | -0.20 | 7.97045 | 7.992 | 7.9428 | 0 |
| 1731542220 | 7.97105 | 0.01 | 0.08 | 7.9643 | 7.9877 | 7.9459 | 0 |
| 1731455820 | 7.9645 | 0.02 | 0.22 | 7.9464 | 7.9805 | 7.9489 | 0 |
| 1731369420 | 7.94705 | 0 | 0.03 | 7.9447 | 7.9671 | 7.931 | 0 |
| 1731283020 | 7.94455 | 0 | 0.01 | 7.9435 | 7.9694 | 7.9424 | 0 |
| 1731196620 | 7.9435 | 0 | 0.00 | 7.9435 | 7.9435 | 7.9435 | 0 |
| 1731110220 | 7.9435 | 0.03 | 0.36 | 7.9156 | 7.9605 | 7.917 | 0 |
| 1731023820 | 7.91505 | -0.02 | -0.26 | 7.9364 | 7.9346 | 7.8973 | 0 |
| 1730937420 | 7.93595 | 0.03 | 0.34 | 7.9103 | 7.97145 | 7.9168 | 0 |
| 1730851020 | 7.9087 | -0.03 | -0.35 | 7.93675 | 7.9753 | 7.8739 | 0 |
| 1730764620 | 7.9365 | 0.03 | 0.40 | 7.90645 | 7.9401 | 7.9072 | 0 |
| 1730678220 | 7.90485 | -0.05 | -0.68 | 7.9593 | 7.9593 | 7.89555 | 0 |
| 1730591820 | 7.9593 | 0 | 0.00 | 7.9593 | 7.9593 | 7.9593 | 0 |
| 1730505420 | 7.9593 | 0.02 | 0.29 | 7.9364765 | 7.9709 | 7.8741 | 0 |
| 1730419020 | 7.9359 | 0.01 | 0.10 | 7.9291 | 7.9513 | 7.9189 | 0 |
| 1730332620 | 7.9283 | -0.02 | -0.27 | 7.95 | 7.9619 | 7.919 | 0 |
| 1730246220 | 7.9498 | -0.02 | -0.28 | 7.97255 | 7.9786 | 7.9193 | 0 |
| 1730159820 | 7.97185 | 0.01 | 0.18 | 7.95695 | 7.9756 | 7.9484 | 0 |
| 1730073420 | 7.9574 | -0.01 | -0.19 | 7.9723 | 7.9723 | 7.95335 | 0 |
| 1729986960 | 7.9723 | 0 | 0.00 | 7.9723 | 7.9723 | 7.9723 | 0 |
| 1729900620 | 7.9723 | 0.01 | 0.17 | 7.95855 | 7.9804 | 7.9454 | 0 |
| 1729814220 | 7.95845 | -0.02 | -0.30 | 7.98255 | 7.9933 | 7.9508 | 0 |
| 1729727820 | 7.98265 | 0 | 0.04 | 7.98005 | 7.9908 | 7.9545 | 0 |
| 1729641420 | 7.9796 | 0.01 | 0.17 | 7.96645 | 7.9929 | 7.9522 | 0 |
| 1729555020 | 7.96645 | 0.03 | 0.41 | 7.9316 | 7.9702 | 7.9345 | 0 |
| 1729468620 | 7.9336 | -0 | -0.05 | 7.93795 | 7.9677 | 7.9311 | 0 |
| 1729382220 | 7.93795 | 0 | 0.00 | 7.93795 | 7.93795 | 7.93795 | 0 |
| 1729295820 | 7.93795 | -0.02 | -0.19 | 7.95345 | 7.951 | 7.9276 | 0 |
| 1729209420 | 7.953 | 0.01 | 0.18 | 7.9388 | 7.9747 | 7.9259 | 0 |
| 1729123020 | 7.93865 | -0.01 | -0.10 | 7.94695 | 7.9564 | 7.92125 | 0 |
| 1729036620 | 7.9468 | 0.02 | 0.20 | 7.93 | 7.9576 | 7.9279 | 0 |
| 1728950220 | 7.931 | -0.03 | -0.33 | 7.95785 | 7.9607 | 7.9131 | 0 |
| 1728863820 | 7.9569 | -0 | -0.01 | 7.9577 | 7.96305 | 7.94975 | 0 |
| 1728777420 | 7.9577 | 0 | 0.00 | 7.9577 | 7.9577 | 7.9577 | 0 |
| 1728691020 | 7.9577 | -0.01 | -0.08 | 7.9651 | 7.9631 | 7.9451 | 0 |
| 1728604620 | 7.9644 | 0.04 | 0.54 | 7.9224 | 7.9846 | 7.9164 | 0 |
| 1728518220 | 7.9216 | -0 | -0.04 | 7.926 | 7.9437 | 7.9167 | 0 |
| 1728431820 | 7.92465 | -0.03 | -0.32 | 7.9498 | 7.9561 | 7.9163 | 0 |
| 1728345420 | 7.9498 | 0.04 | 0.46 | 7.9142 | 7.9621 | 7.9115 | 0 |
| 1728259020 | 7.91325 | -0.01 | -0.11 | 7.922 | 7.922 | 7.905 | 0 |
| 1728172620 | 7.922 | 0 | 0.00 | 7.922 | 7.922 | 7.922 | 0 |
| 1728086220 | 7.922 | -0.01 | -0.17 | 7.9355633 | 7.9563 | 7.8998 | 0 |
| 1727999820 | 7.9357 | -0.01 | -0.11 | 7.94595 | 7.9636 | 7.915 | 0 |
| 1727913420 | 7.94475 | -0.02 | -0.26 | 7.96485 | 7.9847 | 7.9319 | 0 |
| 1727827020 | 7.96525 | 0.05 | 0.60 | 7.91815 | 7.9901 | 7.9023 | 0 |
| 1727740620 | 7.9181 | -0.02 | -0.22 | 7.93305 | 7.9452 | 7.8881 | 0 |
| 1727654220 | 7.9354 | -0 | -0.04 | 7.9389 | 7.95315 | 7.9309 | 0 |
| 1727567760 | 7.9389 | 0 | 0.00 | 7.9389 | 7.9389 | 7.9389 | 0 |
| 1727481360 | 7.9389 | 0.06 | 0.71 | 7.88345 | 7.9512 | 7.86565 | 0 |
| 1727395020 | 7.88285 | 0.01 | 0.07 | 7.876 | 7.9045 | 7.85 | 0 |
| 1727308620 | 7.877 | -0.04 | -0.53 | 7.9173 | 7.9192 | 7.8413 | 0 |
| 1727222220 | 7.9188 | -0 | -0.03 | 7.92175 | 7.9251 | 7.8843 | 0 |
| 1727135820 | 7.92155 | 0.07 | 0.85 | 7.8533 | 7.9272 | 7.85 | 0 |
| 1727049420 | 7.8547 | -0 | -0.04 | 7.8576 | 7.86845 | 7.8539 | 0 |
| 1726963020 | 7.8576 | 0 | 0.00 | 7.8576 | 7.8576 | 7.8576 | 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
