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 | 0.1072 | 1.41778312679 | 7.5611 | 7.673775 | 7.5611 | 0 | 0 | FX |
| 4 | -0.0673 | -0.870003619629 | 7.7356 | 7.76985 | 7.509295 | 0 | 0 | FX |
| 12 | -0.1962 | -2.49475491131 | 7.8645 | 7.911605 | 7.509295 | 0 | 0 | FX |
| 26 | -0.1863 | -2.37185852876 | 7.8546 | 7.9716 | 7.509295 | 0 | 0 | FX |
| 52 | -0.16921 | -2.15897651167 | 7.83751 | 7.9716 | 7.509295 | 0 | 0 | FX |
| 156 | 0.45822 | 6.35526928966 | 7.21008 | 8.12363 | 6.72345 | 0 | 0 | FX |
| 260 | -0.0803 | -1.03631623777 | 7.7486 | 8.3254 | 6.72345 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 7.6683 | 0.01 | 0.18 | 7.653415 | 7.673775 | 7.645575 | 0 |
| 1732838220 | 7.65415 | 0 | 0.00 | 7.65421 | 7.66018 | 7.635345 | 0 |
| 1732751820 | 7.65415 | 0.04 | 0.53 | 7.61466 | 7.671245 | 7.610245 | 0 |
| 1732665420 | 7.61345 | 0.02 | 0.25 | 7.58795 | 7.64975 | 7.593795 | 0 |
| 1732579020 | 7.59475 | 0.03 | 0.45 | 7.58904 | 7.6241 | 7.58167 | 0 |
| 1732492620 | 7.5611 | 0 | 0.00 | 7.5611 | 7.5611 | 7.5611 | 0 |
| 1732406220 | 7.5611 | 0 | 0.00 | 7.5611 | 7.5611 | 7.5611 | 0 |
| 1732319820 | 7.5611 | -0.03 | -0.46 | 7.5958 | 7.613375 | 7.509165 | 0 |
| 1732233420 | 7.59605 | -0.05 | -0.64 | 7.64594 | 7.648875 | 7.59322 | 0 |
| 1732147020 | 7.64535 | -0.03 | -0.35 | 7.67353 | 7.672655 | 7.619855 | 0 |
| 1732060620 | 7.67255 | 0.01 | 0.19 | 7.657635 | 7.67385 | 7.628195 | 0 |
| 1731974220 | 7.65795 | 0.03 | 0.40 | 7.627115 | 7.66727 | 7.633075 | 0 |
| 1731887820 | 7.62715 | 0 | 0.03 | 7.6265 | 7.63435 | 7.6203 | 0 |
| 1731801420 | 7.6249 | 0 | 0.00 | 7.6249 | 7.6249 | 7.6249 | 0 |
| 1731715020 | 7.6249 | -0.01 | -0.13 | 7.63539 | 7.661365 | 7.612355 | 0 |
| 1731628620 | 7.635 | -0.02 | -0.20 | 7.652305 | 7.66094 | 7.62175 | 0 |
| 1731542220 | 7.6503 | -0.04 | -0.52 | 7.689855 | 7.686405 | 7.645735 | 0 |
| 1731455820 | 7.6905 | -0.01 | -0.15 | 7.703525 | 7.71542 | 7.679195 | 0 |
| 1731369420 | 7.7022 | -0.01 | -0.13 | 7.71074 | 7.72184 | 7.68438 | 0 |
| 1731283020 | 7.7119 | -0.01 | -0.08 | 7.7047 | 7.7182 | 7.70335 | 0 |
| 1731196620 | 7.7182 | 0 | 0.00 | 7.7182 | 7.7182 | 7.7182 | 0 |
| 1731110220 | 7.7182 | -0.01 | -0.08 | 7.7273 | 7.745745 | 7.6654 | 0 |
| 1731023820 | 7.7241 | -0 | -0.04 | 7.727455 | 7.737255 | 7.707465 | 0 |
| 1730937420 | 7.7275 | -0.03 | -0.34 | 7.753345 | 7.743635 | 7.69349 | 0 |
| 1730851020 | 7.75375 | 0.02 | 0.29 | 7.73177 | 7.76985 | 7.727725 | 0 |
| 1730764620 | 7.7316 | -0 | -0.02 | 7.731165 | 7.74954 | 7.72404 | 0 |
| 1730678220 | 7.73285 | -0 | -0.04 | 7.7356 | 7.75495 | 7.7322 | 0 |
| 1730591820 | 7.7356 | 0 | 0.00 | 7.7356 | 7.7356 | 7.7356 | 0 |
| 1730505420 | 7.7356 | -0.01 | -0.19 | 7.750345 | 7.76206 | 7.7078 | 0 |
| 1730419020 | 7.7503 | 0.01 | 0.16 | 7.737345 | 7.75655 | 7.73149 | 0 |
| 1730332620 | 7.73775 | 0.01 | 0.15 | 7.72676 | 7.749685 | 7.71626 | 0 |
| 1730246220 | 7.7263 | -0 | -0.01 | 7.72702 | 7.74892 | 7.709625 | 0 |
| 1730159820 | 7.7271 | 0.01 | 0.16 | 7.71495 | 7.73145 | 7.704375 | 0 |
| 1730073420 | 7.715 | 0.01 | 0.16 | 7.7026 | 7.7169 | 7.6955 | 0 |
| 1729986960 | 7.7026 | 0 | 0.00 | 7.7026 | 7.7026 | 7.7026 | 0 |
| 1729900620 | 7.7026 | -0.01 | -0.12 | 7.71205 | 7.729585 | 7.6448 | 0 |
| 1729814220 | 7.712165 | 0.02 | 0.27 | 7.692 | 7.71602 | 7.671295 | 0 |
| 1729727820 | 7.69161 | -0.01 | -0.18 | 7.70468 | 7.715025 | 7.68743 | 0 |
| 1729641420 | 7.705175 | -0.02 | -0.20 | 7.72036 | 7.73149 | 7.70164 | 0 |
| 1729555020 | 7.720545 | -0.01 | -0.17 | 7.734265 | 7.73747 | 7.71505 | 0 |
| 1729468620 | 7.733475 | -0 | -0.03 | 7.7361 | 7.73945 | 7.7227 | 0 |
| 1729382220 | 7.7361 | 0 | 0.00 | 7.7361 | 7.7361 | 7.7361 | 0 |
| 1729295820 | 7.7361 | 0.01 | 0.09 | 7.729355 | 7.73673 | 7.711975 | 0 |
| 1729209420 | 7.72911 | -0.02 | -0.23 | 7.74666 | 7.759645 | 7.72011 | 0 |
| 1729123020 | 7.746945 | -0.02 | -0.29 | 7.76975 | 7.767935 | 7.74535 | 0 |
| 1729036620 | 7.769625 | 0.03 | 0.41 | 7.738785 | 7.784145 | 7.75737 | 0 |
| 1728950220 | 7.738275 | -0.01 | -0.10 | 7.745225 | 7.750335 | 7.73046 | 0 |
| 1728863820 | 7.746285 | 0.02 | 0.20 | 7.73825 | 7.7537 | 7.731 | 0 |
| 1728777420 | 7.731 | 0 | 0.00 | 7.731 | 7.731 | 7.731 | 0 |
| 1728691020 | 7.731 | -0.01 | -0.18 | 7.74523 | 7.75076 | 7.72722 | 0 |
| 1728604620 | 7.744895 | -0.01 | -0.18 | 7.758795 | 7.760225 | 7.73282 | 0 |
| 1728518220 | 7.75851 | -0 | -0.05 | 7.762775 | 7.7717 | 7.740505 | 0 |
| 1728431820 | 7.762665 | 0.01 | 0.09 | 7.755985 | 7.76805 | 7.739225 | 0 |
| 1728345420 | 7.75597 | -0.03 | -0.43 | 7.78847 | 7.78034 | 7.74208 | 0 |
| 1728259020 | 7.78961 | -0 | -0.01 | 7.7908 | 7.7929 | 7.7808 | 0 |
| 1728172620 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1728086220 | 7.79 | 0.01 | 0.14 | 7.778605 | 7.798755 | 7.76617 | 0 |
| 1727999820 | 7.779155 | 0 | 0.04 | 7.775275 | 7.7896 | 7.7637 | 0 |
| 1727913420 | 7.776015 | -0.01 | -0.07 | 7.78262 | 7.78904 | 7.7602 | 0 |
| 1727827020 | 7.781355 | -0.03 | -0.35 | 7.808455 | 7.82667 | 7.77071 | 0 |
| 1727740620 | 7.80863 | 0.02 | 0.20 | 7.79375 | 7.840605 | 7.794135 | 0 |
| 1727654220 | 7.79282 | 0 | 0.03 | 7.7924 | 7.8011 | 7.78635 | 0 |
| 1727567760 | 7.7906 | 0 | 0.00 | 7.7906 | 7.7906 | 7.7906 | 0 |
| 1727481360 | 7.7906 | -0.01 | -0.15 | 7.80274 | 7.823345 | 7.78148 | 0 |
| 1727395020 | 7.802215 | -0.03 | -0.36 | 7.829905 | 7.82351 | 7.77954 | 0 |
| 1727308620 | 7.830185 | -0 | -0.06 | 7.83509 | 7.87539 | 7.824085 | 0 |
| 1727222220 | 7.835 | -0.01 | -0.12 | 7.843565 | 7.84268 | 7.814855 | 0 |
| 1727135820 | 7.84418 | -0.02 | -0.22 | 7.86143 | 7.87546 | 7.829575 | 0 |
| 1727049420 | 7.8613 | 0 | 0.01 | 7.8606 | 7.86476 | 7.8606 | 0 |
| 1726963020 | 7.8606 | 0 | 0.00 | 7.8606 | 7.8606 | 7.8606 | 0 |
| 1726876620 | 7.8606 | -0.03 | -0.39 | 7.89206 | 7.88172 | 7.85514 | 0 |
| 1726790220 | 7.89177 | 0.01 | 0.08 | 7.886695 | 7.89745 | 7.863705 | 0 |
| 1726703820 | 7.885345 | -0.02 | -0.27 | 7.90586 | 7.911605 | 7.870855 | 0 |
| 1726617420 | 7.906695 | 0.01 | 0.09 | 7.899625 | 7.911185 | 7.891915 | 0 |
| 1726531020 | 7.899475 | 0.03 | 0.34 | 7.873175 | 7.90243 | 7.8753 | 0 |
| 1726444620 | 7.8724 | 0.01 | 0.11 | 7.8636 | 7.8742 | 7.86195 | 0 |
| 1726358220 | 7.8636 | 0 | 0.00 | 7.8636 | 7.8636 | 7.8636 | 0 |
| 1726271820 | 7.8636 | -0.02 | -0.26 | 7.885075 | 7.9032 | 7.863185 | 0 |
| 1726185420 | 7.88393 | 0.04 | 0.45 | 7.848305 | 7.88845 | 7.846665 | 0 |
| 1726099020 | 7.84853 | -0.01 | -0.18 | 7.861665 | 7.86679 | 7.84001 | 0 |
| 1726012620 | 7.862575 | 0 | 0.05 | 7.85846 | 7.87231 | 7.856685 | 0 |
| 1725926220 | 7.858445 | -0.01 | -0.18 | 7.87262 | 7.880275 | 7.85263 | 0 |
| 1725839820 | 7.87276 | 0.01 | 0.11 | 7.8645 | 7.8742 | 7.8506 | 0 |
| 1725753420 | 7.8645 | 0 | 0.00 | 7.8645 | 7.8645 | 7.8645 | 0 |
| 1725667020 | 7.8645 | -0.01 | -0.15 | 7.876495 | 7.89146 | 7.85496 | 0 |
| 1725580620 | 7.87627 | 0 | 0.04 | 7.87286 | 7.88482 | 7.85763 | 0 |
| 1725494220 | 7.873185 | 0.01 | 0.09 | 7.86505 | 7.8881 | 7.85728 | 0 |
| 1725407820 | 7.86594 | -0.01 | -0.12 | 7.87607 | 7.88442 | 7.85633 | 0 |
| 1725321420 | 7.87577 | 0.04 | 0.52 | 7.839535 | 7.87992 | 7.84531 | 0 |
| 1725235020 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1725148620 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1725062220 | 7.835 | -0.02 | -0.26 | 7.85511 | 7.85533 | 7.8271 | 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
