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 | -0.0119197 | -0.139415038606 | 8.549795 | 8.6514331 | 8.5254184 | 0 | 0 | FX |
| 4 | 0.0367803 | 0.432653675791 | 8.501095 | 8.68929 | 8.474705 | 0 | 0 | FX |
| 12 | -0.2740572 | -3.1100692158 | 8.8119325 | 8.9046302 | 8.4621073 | 0 | 0 | FX |
| 26 | -0.4739858 | -5.25957729198 | 9.0118611 | 9.3027685 | 8.4621073 | 0 | 0 | FX |
| 52 | -0.3996094 | -4.47116178 | 8.9374847 | 9.3027685 | 5.3E-5 | 0 | 0 | FX |
| 156 | 0.1171325 | 1.39099961585 | 8.4207428 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| 260 | 0.5923238 | 7.45478523423 | 7.9455515 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739231820 | 8.546545 | -0.02 | -0.20 | 8.552335 | 8.5673045 | 8.542615 | 0 |
| 1739145420 | 8.5635163 | 0 | 0.00 | 8.5635163 | 8.5635163 | 8.5635163 | 0 |
| 1739059020 | 8.5635163 | 0 | 0.00 | 8.5635163 | 8.5635163 | 8.5635163 | 0 |
| 1738972620 | 8.5635163 | -0.04 | -0.45 | 8.6023653 | 8.6081375 | 8.5546776 | 0 |
| 1738886220 | 8.6024835 | -0.04 | -0.41 | 8.6385854 | 8.6281741 | 8.5919342 | 0 |
| 1738799820 | 8.63821 | 0.04 | 0.43 | 8.6013707 | 8.6514331 | 8.5975827 | 0 |
| 1738713420 | 8.60091 | 0.05 | 0.62 | 8.549795 | 8.6104212 | 8.5316434 | 0 |
| 1738627020 | 8.5475049 | 0.03 | 0.35 | 8.51582 | 8.5703231 | 8.474705 | 0 |
| 1738540620 | 8.51734 | -0.04 | -0.41 | 8.5522656 | 8.5553847 | 8.4878553 | 0 |
| 1738454220 | 8.5525656 | 0 | 0.00 | 8.5525656 | 8.5525656 | 8.5525656 | 0 |
| 1738367820 | 8.5525656 | -0.01 | -0.17 | 8.5650293 | 8.5889339 | 8.5465319 | 0 |
| 1738281420 | 8.566825 | -0.03 | -0.40 | 8.60201 | 8.601395 | 8.559186 | 0 |
| 1738195020 | 8.60121 | -0.01 | -0.16 | 8.6151145 | 8.628295 | 8.5675261 | 0 |
| 1738108620 | 8.6151476 | 0 | 0.01 | 8.61543 | 8.6241628 | 8.5891675 | 0 |
| 1738022220 | 8.6145932 | 0.02 | 0.20 | 8.58848 | 8.68929 | 8.5859984 | 0 |
| 1737935820 | 8.5976484 | 0 | 0.00 | 8.5976484 | 8.5976484 | 8.5976484 | 0 |
| 1737849420 | 8.5976484 | 0 | 0.00 | 8.5976484 | 8.5976484 | 8.5976484 | 0 |
| 1737763020 | 8.5976484 | 0.01 | 0.17 | 8.582615 | 8.6268029 | 8.5854221 | 0 |
| 1737676620 | 8.582895 | -0.01 | -0.11 | 8.5919899 | 8.5980132 | 8.5521297 | 0 |
| 1737590220 | 8.5926518 | 0.01 | 0.08 | 8.5880949 | 8.6218666 | 8.5810213 | 0 |
| 1737503820 | 8.585985 | -0 | -0.01 | 8.58715 | 8.60364 | 8.5403137 | 0 |
| 1737417420 | 8.586575 | 0.08 | 0.89 | 8.5131916 | 8.5921921 | 8.5105314 | 0 |
| 1737331020 | 8.51068 | -0 | -0.02 | 8.5121366 | 8.5254999 | 8.5049925 | 0 |
| 1737244620 | 8.5121366 | 0.02 | 0.18 | 8.496835 | 8.5121366 | 8.496835 | 0 |
| 1737158220 | 8.496835 | -0.05 | -0.58 | 8.546855 | 8.55882 | 8.496091 | 0 |
| 1737071820 | 8.5467655 | 0.01 | 0.14 | 8.53621 | 8.5589075 | 8.5236675 | 0 |
| 1736985420 | 8.534905 | 0 | 0.02 | 8.5336613 | 8.5748816 | 8.5085779 | 0 |
| 1736899020 | 8.53335 | 0.03 | 0.38 | 8.501095 | 8.5391447 | 8.4868595 | 0 |
| 1736812620 | 8.501345 | 0.01 | 0.09 | 8.49239 | 8.50702 | 8.4621073 | 0 |
| 1736726220 | 8.4936 | -0.01 | -0.12 | 8.5042304 | 8.5042304 | 8.4861377 | 0 |
| 1736639820 | 8.5042304 | -0 | -0.00 | 8.5043304 | 8.5043304 | 8.4970222 | 0 |
| 1736553420 | 8.5043304 | -0.03 | -0.32 | 8.5325399 | 8.5350016 | 8.4732987 | 0 |
| 1736467020 | 8.5315049 | -0.01 | -0.09 | 8.5390867 | 8.5487857 | 8.5192017 | 0 |
| 1736380620 | 8.539165 | -0.01 | -0.13 | 8.550445 | 8.557076 | 8.520794 | 0 |
| 1736294220 | 8.550585 | -0.04 | -0.46 | 8.59162 | 8.6138549 | 8.5430761 | 0 |
| 1736207820 | 8.5904355 | 0.04 | 0.43 | 8.5523399 | 8.627605 | 8.5421437 | 0 |
| 1736121420 | 8.553375 | -0 | -0.06 | 8.5582735 | 8.5708249 | 8.5430595 | 0 |
| 1736035020 | 8.5582735 | -0 | -0.01 | 8.5592235 | 8.5606223 | 8.5582735 | 0 |
| 1735948620 | 8.5592235 | 0.03 | 0.38 | 8.5265711 | 8.5721524 | 8.5295143 | 0 |
| 1735862220 | 8.52651 | -0.03 | -0.36 | 8.5576663 | 8.6025445 | 8.5097111 | 0 |
| 1735775820 | 8.5576351 | -0.04 | -0.43 | 8.5583273 | 8.579625 | 8.557115 | 0 |
| 1735689420 | 8.5943463 | 0 | 0.00 | 8.5943463 | 8.5943463 | 8.5943463 | 0 |
| 1735603020 | 8.5943463 | -0.01 | -0.16 | 8.6088583 | 8.614047 | 8.5553118 | 0 |
| 1735516620 | 8.60854 | 0 | 0.02 | 8.6064419 | 8.615835 | 8.5997631 | 0 |
| 1735430220 | 8.6064419 | -0 | -0.00 | 8.6065528 | 8.6065528 | 8.603429 | 0 |
| 1735343760 | 8.6065528 | -0.03 | -0.40 | 8.6407746 | 8.6349032 | 8.5922172 | 0 |
| 1735257420 | 8.64125 | 0.01 | 0.08 | 8.634635 | 8.6456872 | 8.6202974 | 0 |
| 1735171020 | 8.63446 | 0.01 | 0.09 | 8.6250832 | 8.7962285 | 8.5204974 | 0 |
| 1735084620 | 8.6268879 | -0.02 | -0.24 | 8.6480244 | 8.6460378 | 8.6173768 | 0 |
| 1734998220 | 8.6476617 | -0.06 | -0.64 | 8.7033349 | 8.7011478 | 8.6319651 | 0 |
| 1734911820 | 8.7029599 | -0.01 | -0.07 | 8.7090911 | 8.7149943 | 8.6952193 | 0 |
| 1734825420 | 8.7090911 | -0 | -0.01 | 8.7103911 | 8.7103911 | 8.6988863 | 0 |
| 1734739020 | 8.7103911 | 0.07 | 0.79 | 8.642915 | 8.7177174 | 8.6445204 | 0 |
| 1734652620 | 8.642208 | 0.02 | 0.28 | 8.619605 | 8.6815439 | 8.6299944 | 0 |
| 1734566220 | 8.61845 | -0.09 | -1.02 | 8.7055098 | 8.7142929 | 8.6137219 | 0 |
| 1734479820 | 8.707138 | 0.01 | 0.13 | 8.6958 | 8.7169864 | 8.6545175 | 0 |
| 1734393420 | 8.69552 | -0.01 | -0.12 | 8.7193446 | 8.7370588 | 8.6864972 | 0 |
| 1734307020 | 8.7060934 | 0 | 0.00 | 8.7060934 | 8.7060934 | 8.7060934 | 0 |
| 1734220620 | 8.7060934 | 0 | 0.00 | 8.7060934 | 8.7060934 | 8.7060934 | 0 |
| 1734134220 | 8.7060934 | -0.01 | -0.11 | 8.71606 | 8.7228124 | 8.6902861 | 0 |
| 1734047820 | 8.7158166 | -0.09 | -0.98 | 8.80199 | 8.8192717 | 8.7063668 | 0 |
| 1733961420 | 8.801995 | -0.01 | -0.06 | 8.807245 | 8.823072 | 8.7815153 | 0 |
| 1733875020 | 8.80706 | -0.04 | -0.46 | 8.8482029 | 8.864854 | 8.8004358 | 0 |
| 1733788620 | 8.8482023 | -0.01 | -0.07 | 8.85454 | 8.8762845 | 8.8320458 | 0 |
| 1733702220 | 8.854345 | 0 | 0.04 | 8.8507043 | 8.857965 | 8.7924008 | 0 |
| 1733615820 | 8.8507043 | -0 | -0.03 | 8.8536043 | 8.8545043 | 8.8046277 | 0 |
| 1733529420 | 8.8536043 | -0.01 | -0.06 | 8.85978 | 8.9046302 | 8.8414024 | 0 |
| 1733443020 | 8.858898 | 0.05 | 0.58 | 8.8080372 | 8.8657267 | 8.7895019 | 0 |
| 1733356620 | 8.8075834 | 0.03 | 0.31 | 8.779875 | 8.8307997 | 8.7645196 | 0 |
| 1733270220 | 8.7805304 | 0 | 0.02 | 8.7791178 | 8.8146694 | 8.754595 | 0 |
| 1733183820 | 8.7785826 | -0.04 | -0.48 | 8.821975 | 8.8079626 | 8.7528233 | 0 |
| 1733097420 | 8.82109 | -0.01 | -0.10 | 8.8299927 | 8.8437606 | 8.815305 | 0 |
| 1733011020 | 8.8299927 | 0 | 0.00 | 8.8295536 | 8.8339444 | 8.8295536 | 0 |
| 1732924620 | 8.8295536 | 0.01 | 0.10 | 8.8206594 | 8.8490106 | 8.8136043 | 0 |
| 1732838220 | 8.8204999 | 0 | 0.02 | 8.8193439 | 8.8225216 | 8.7941744 | 0 |
| 1732751820 | 8.818815 | 0.04 | 0.43 | 8.782895 | 8.844103 | 8.782562 | 0 |
| 1732665420 | 8.7807726 | 0.01 | 0.17 | 8.75808 | 8.8010574 | 8.7559343 | 0 |
| 1732579020 | 8.76584 | 0.05 | 0.62 | 8.7397707 | 8.7941807 | 8.7253307 | 0 |
| 1732492620 | 8.7118956 | 0 | 0.00 | 8.7118956 | 8.7118956 | 8.7118956 | 0 |
| 1732406220 | 8.7118956 | 0 | 0.00 | 8.7118956 | 8.7118956 | 8.7118956 | 0 |
| 1732319820 | 8.7118956 | -0.06 | -0.72 | 8.77626 | 8.7921392 | 8.6904085 | 0 |
| 1732233420 | 8.77519 | -0.03 | -0.37 | 8.80718 | 8.8227241 | 8.7710791 | 0 |
| 1732147020 | 8.8075789 | -0.02 | -0.18 | 8.82324 | 8.8132431 | 8.7748027 | 0 |
| 1732060620 | 8.823165 | 0.01 | 0.11 | 8.8119325 | 8.842765 | 8.7987225 | 0 |
| 1731974220 | 8.813802 | 0.05 | 0.59 | 8.763855 | 8.823505 | 8.7620497 | 0 |
| 1731887820 | 8.761695 | -0.01 | -0.07 | 8.7676238 | 8.80085 | 8.7580596 | 0 |
| 1731801420 | 8.7676238 | -0 | -0.00 | 8.7677364 | 8.7676238 | 8.7676238 | 0 |
| 1731715020 | 8.7677364 | 0.03 | 0.35 | 8.73635 | 8.789055 | 8.7465441 | 0 |
| 1731628620 | 8.7375474 | -0.05 | -0.53 | 8.78508 | 8.7786632 | 8.7250308 | 0 |
| 1731542220 | 8.7842406 | -0.03 | -0.37 | 8.8159303 | 8.84096 | 8.7769599 | 0 |
| 1731455820 | 8.8166841 | -0.02 | -0.18 | 8.832445 | 8.8365899 | 8.8012163 | 0 |
| 1731369420 | 8.832635 | -0.04 | -0.48 | 8.87426 | 8.8706046 | 8.8228185 | 0 |
| 1731283020 | 8.87532 | -0 | -0.02 | 8.8777945 | 8.88378 | 8.8684669 | 0 |
| 1731196620 | 8.8768483 | 0 | 0.00 | 8.8768483 | 8.8768483 | 8.8768483 | 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
