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 | 0.0342175 | 0.430792736188 | 7.9429148 | 8.0169117 | 7.9301 | 0 | 0 | FX |
| 4 | -0.1322292 | -1.6305747376 | 8.1093615 | 8.1205923 | 7.8730026 | 0 | 0 | FX |
| 12 | -0.1234641 | -1.52413592658 | 8.1005964 | 8.2530739 | 7.8730026 | 0 | 0 | FX |
| 26 | -0.0417579 | -0.520744129905 | 8.0188902 | 8.2530739 | 0.0006329 | 0 | 0 | FX |
| 52 | 0.1589323 | 2.03285027244 | 7.8182 | 8.2530739 | 0.0006329 | 0 | 0 | FX |
| 156 | -0.1003677 | -1.24255896007 | 8.0775 | 372.37815 | 0.0006329 | 0 | 0 | FX |
| 260 | 0.6196323 | 8.42177777778 | 7.3575 | 351513.65 | 0.0006329 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 7.9947558 | -0 | -0.01 | 7.9949802 | 8.0032627 | 7.9675608 | 0 |
| 1736812620 | 7.9952225 | -0.02 | -0.26 | 8.0158009 | 8.0002473 | 7.9301 | 0 |
| 1736726220 | 8.0158717 | 0 | 0.02 | 8.0144455 | 8.0169117 | 8.0144455 | 0 |
| 1736639820 | 8.0144455 | 0 | 0.00 | 8.0144455 | 8.0144455 | 8.0140428 | 0 |
| 1736553420 | 8.0144455 | 0.06 | 0.79 | 7.9519133 | 8.0144455 | 7.9346673 | 0 |
| 1736467020 | 7.9516863 | -0.03 | -0.40 | 7.9834594 | 7.9636681 | 7.9335702 | 0 |
| 1736380620 | 7.9832583 | 0.04 | 0.51 | 7.9429148 | 7.9862551 | 7.9398109 | 0 |
| 1736294220 | 7.943141 | 0.03 | 0.37 | 7.9142007 | 7.9603 | 7.906496 | 0 |
| 1736207820 | 7.9140725 | 0.01 | 0.10 | 7.9064631 | 7.9423014 | 7.889655 | 0 |
| 1736121420 | 7.9064577 | -0 | -0.04 | 7.9098636 | 7.9132509 | 7.9060496 | 0 |
| 1736035020 | 7.9098636 | 0 | 0.00 | 7.9098636 | 7.9098636 | 7.9090575 | 0 |
| 1735948620 | 7.9098636 | -0.01 | -0.12 | 7.8996629 | 7.9358357 | 7.8875344 | 0 |
| 1735862220 | 7.9191546 | 0.05 | 0.59 | 7.8732281 | 7.9231214 | 7.8858054 | 0 |
| 1735775820 | 7.8730026 | -0.08 | -1.06 | 7.9485658 | 7.9503686 | 7.8730026 | 0 |
| 1735689420 | 7.9571759 | 0 | 0.00 | 7.9571759 | 7.9571759 | 7.9571759 | 0 |
| 1735603020 | 7.9571759 | 0.03 | 0.32 | 7.9326468 | 7.9582778 | 7.8968595 | 0 |
| 1735516620 | 7.9314736 | -0 | -0.02 | 7.9331358 | 7.9356684 | 7.9312455 | 0 |
| 1735430220 | 7.9331358 | 0 | 0.00 | 7.9331358 | 7.9333205 | 7.9331358 | 0 |
| 1735343760 | 7.9331358 | -0.06 | -0.70 | 7.9888752 | 8.016584 | 7.9112747 | 0 |
| 1735257420 | 7.9889518 | -0.02 | -0.28 | 8.0103746 | 8.0035498 | 7.9264007 | 0 |
| 1735171020 | 8.011782 | -0.02 | -0.24 | 8.0490389 | 8.0363375 | 8.0092244 | 0 |
| 1735084620 | 8.0313117 | -0 | -0.00 | 8.0318457 | 8.0316087 | 7.9885412 | 0 |
| 1734998220 | 8.0314581 | -0.04 | -0.53 | 8.0755731 | 8.0378459 | 8.004815 | 0 |
| 1734911820 | 8.0744489 | 0 | 0.01 | 8.0738952 | 8.0802672 | 8.0720686 | 0 |
| 1734825420 | 8.0738952 | 0 | 0.01 | 8.0728323 | 8.0738952 | 8.0728323 | 0 |
| 1734739020 | 8.0728323 | -0.02 | -0.19 | 8.0868501 | 8.0826636 | 8.0401817 | 0 |
| 1734652620 | 8.0879285 | -0.03 | -0.32 | 8.1152155 | 97.454223 | 8.0381692 | 0 |
| 1734566220 | 8.1141316 | 0.01 | 0.07 | 8.0952096 | 8.1205923 | 8.0608114 | 0 |
| 1734479820 | 8.1082471 | 0.05 | 0.65 | 8.0667785 | 8.112916 | 8.0546782 | 0 |
| 1734393420 | 8.0560252 | 0 | 0.00 | 8.0588265 | 8.07329 | 8.0403216 | 0 |
| 1734307020 | 8.0557158 | 0 | 0.00 | 8.0557158 | 8.0557158 | 8.0557158 | 0 |
| 1734220620 | 8.0557158 | 0 | 0.00 | 8.0557158 | 8.0557158 | 8.0557158 | 0 |
| 1734134220 | 8.0557158 | 0.03 | 0.41 | 8.0221503 | 8.0894172 | 8.0192544 | 0 |
| 1734047820 | 8.0225626 | -0.02 | -0.28 | 8.0433502 | 8.0303938 | 7.9945575 | 0 |
| 1733961420 | 8.0447831 | 0.03 | 0.41 | 8.0112769 | 8.0453033 | 7.9944121 | 0 |
| 1733875020 | 8.0118921 | 0.03 | 0.38 | 7.9825585 | 8.014108 | 7.9849791 | 0 |
| 1733788620 | 7.981724 | 0.03 | 0.34 | 7.9569979 | 7.9914966 | 7.9650224 | 0 |
| 1733702220 | 7.9544346 | 0 | 0.04 | 7.9508628 | 7.9550957 | 7.9492037 | 0 |
| 1733615820 | 7.9508628 | 0 | 0.00 | 7.9508628 | 7.9508628 | 7.9506227 | 0 |
| 1733529420 | 7.9508628 | -0.01 | -0.10 | 7.959502 | 7.9726048 | 7.9389317 | 0 |
| 1733443020 | 7.9590386 | -0.04 | -0.54 | 7.9900447 | 7.99035 | 7.9411042 | 0 |
| 1733356620 | 8.0022977 | -0.02 | -0.19 | 8.0067583 | 8.0265568 | 7.9831419 | 0 |
| 1733270220 | 8.0178776 | -0.04 | -0.54 | 8.0530414 | 8.045541 | 7.9381889 | 0 |
| 1733183820 | 8.0616349 | -0.01 | -0.16 | 8.0744733 | 8.0751557 | 8.0458231 | 0 |
| 1733097420 | 8.0742286 | -0.01 | -0.12 | 8.0843036 | 8.0845824 | 8.074095 | 0 |
| 1733011020 | 8.0843036 | -0 | -0.00 | 8.0845489 | 8.0845489 | 8.0843036 | 0 |
| 1732924620 | 8.0845489 | -0.02 | -0.24 | 8.1035824 | 8.109529 | 8.0770344 | 0 |
| 1732838220 | 8.1038601 | 0 | 0.02 | 8.1020364 | 8.1061644 | 8.080744 | 0 |
| 1732751820 | 8.102139 | -0.02 | -0.29 | 8.1258009 | 8.1148598 | 8.0881299 | 0 |
| 1732665420 | 8.1253027 | -0 | -0.01 | 8.1183921 | 8.1321294 | 8.1094048 | 0 |
| 1732579020 | 8.126493 | 0.01 | 0.09 | 8.1384414 | 8.1454065 | 8.1213868 | 0 |
| 1732492620 | 8.1193148 | 0 | 0.00 | 8.1193148 | 8.1193148 | 8.1193148 | 0 |
| 1732406220 | 8.1193148 | 0 | 0.00 | 8.1193148 | 8.1193148 | 8.1193148 | 0 |
| 1732319820 | 8.1193148 | -0.02 | -0.21 | 8.135375 | 8.1308042 | 8.0999525 | 0 |
| 1732233420 | 8.1361224 | -0.01 | -0.14 | 8.1470431 | 8.153112 | 8.1256611 | 0 |
| 1732147020 | 8.1477067 | 0.01 | 0.11 | 8.1394038 | 8.1505407 | 8.1207564 | 0 |
| 1732060620 | 8.1390583 | 0.02 | 0.31 | 8.113687 | 8.1469799 | 8.1076824 | 0 |
| 1731974220 | 8.1141716 | 0 | 0.04 | 8.1122032 | 8.1200493 | 8.089031 | 0 |
| 1731887820 | 8.1112173 | -0 | -0.06 | 8.1161212 | 8.1161212 | 8.1090055 | 0 |
| 1731801420 | 8.1161212 | 0 | 0.00 | 8.1161212 | 8.1161212 | 8.1124217 | 0 |
| 1731715020 | 8.1161212 | -0.02 | -0.22 | 8.1269928 | 8.1396377 | 8.1109838 | 0 |
| 1731628620 | 8.1339937 | 0.02 | 0.30 | 8.123508 | 8.1401038 | 8.1011791 | 0 |
| 1731542220 | 8.1100615 | -0.01 | -0.11 | 8.1188554 | 8.1305195 | 8.0975181 | 0 |
| 1731455820 | 8.1187864 | -0.01 | -0.09 | 8.1252096 | 8.1232711 | 8.0842297 | 0 |
| 1731369420 | 8.1260303 | 0.01 | 0.06 | 8.1216264 | 8.1496314 | 8.1075755 | 0 |
| 1731283020 | 8.1208196 | 0 | 0.04 | 8.117397 | 8.1246177 | 8.1170645 | 0 |
| 1731196620 | 8.1175661 | 0 | 0.00 | 8.1175661 | 8.1175661 | 8.1175661 | 0 |
| 1731110220 | 8.1175661 | -0.02 | -0.29 | 8.1392213 | 8.1672499 | 8.1097821 | 0 |
| 1731023820 | 8.1412899 | -0.03 | -0.43 | 8.1757857 | 8.1941629 | 8.1308293 | 0 |
| 1730937420 | 8.1761617 | -0.06 | -0.69 | 8.2315269 | 8.2018352 | 8.1496924 | 0 |
| 1730851020 | 8.2328037 | 0.01 | 0.15 | 8.2211564 | 8.2530739 | 8.1923346 | 0 |
| 1730764620 | 8.22051 | 0.01 | 0.16 | 8.2086991 | 8.2433005 | 8.2085323 | 0 |
| 1730678220 | 8.2071408 | 0.03 | 0.39 | 8.1750567 | 8.209669 | 8.1750567 | 0 |
| 1730591820 | 8.1750567 | -0 | -0.01 | 8.176053 | 8.176053 | 8.1750567 | 0 |
| 1730505420 | 8.176053 | -0.01 | -0.08 | 8.1822547 | 8.2207336 | 8.1618301 | 0 |
| 1730419020 | 8.1823684 | 0.01 | 0.10 | 8.1743398 | 8.1932911 | 8.1484173 | 0 |
| 1730332620 | 8.1745825 | 0 | 0.05 | 8.1683837 | 8.1903442 | 8.1452587 | 0 |
| 1730246220 | 8.1705389 | 0.01 | 0.09 | 8.1593829 | 8.1705389 | 8.1362658 | 0 |
| 1730159820 | 8.1628282 | -0.03 | -0.40 | 8.1951843 | 8.1745526 | 8.1443952 | 0 |
| 1730073420 | 8.1955627 | -0.01 | -0.16 | 8.2089342 | 8.2131938 | 8.1935447 | 0 |
| 1729986960 | 8.2089342 | 0 | 0.00 | 8.2089342 | 8.2089342 | 8.2089342 | 0 |
| 1729900620 | 8.2089342 | 0.08 | 0.98 | 8.1304383 | 8.2153693 | 8.1661884 | 0 |
| 1729814220 | 8.1294416 | -0.02 | -0.21 | 8.1467455 | 8.1489841 | 8.1079051 | 0 |
| 1729727820 | 8.1467502 | 0.05 | 0.56 | 8.1005964 | 8.1489631 | 8.0932311 | 0 |
| 1729641420 | 8.1010166 | 0.02 | 0.31 | 8.0785495 | 8.1243272 | 8.0922319 | 0 |
| 1729555020 | 8.0762477 | -0.01 | -0.08 | 8.0830962 | 8.0931794 | 8.0675617 | 0 |
| 1729468620 | 8.0828974 | 0 | 0.03 | 8.0801269 | 8.0830792 | 8.0785382 | 0 |
| 1729382220 | 8.0801269 | -0 | -0.01 | 8.0810124 | 8.0810124 | 8.0801269 | 0 |
| 1729295820 | 8.0810124 | -0.02 | -0.20 | 8.105088 | 8.0981539 | 8.0683744 | 0 |
| 1729209420 | 8.0970695 | -0.01 | -0.08 | 8.0977817 | 8.1211982 | 8.0819237 | 0 |
| 1729123020 | 8.103581 | 0.01 | 0.09 | 8.0913556 | 8.1227216 | 8.0889518 | 0 |
| 1729036620 | 8.0960786 | 0 | 0.01 | 8.0950649 | 8.1294289 | 8.0888534 | 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
