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 | 0.2184008 | 2.86899234514 | 7.6124567 | 7.8468738 | 7.5480574 | 0 | 0 | FX |
| 4 | 0.2680098 | 3.54376830833 | 7.5628477 | 7.8468738 | 7.5107167 | 0 | 0 | FX |
| 12 | 0.2015995 | 2.6424522542 | 7.629258 | 7.8468738 | 7.3363515 | 0 | 0 | FX |
| 26 | -0.0496509 | -0.630046914232 | 7.8805084 | 7.9225421 | 7.3363515 | 0 | 0 | FX |
| 52 | 0.1224075 | 1.58796515512 | 7.70845 | 7.9857055 | 7.3363515 | 0 | 0 | FX |
| 156 | 0.9250575 | 13.3953705581 | 6.9058 | 8.1137 | 6.7234 | 0 | 0 | FX |
| 260 | 0.0382575 | 0.490946539024 | 7.7926 | 8.3208 | 6.7234 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 7.8269692 | 0.11 | 1.40 | 7.7156131 | 7.8377139 | 7.7152034 | 0 |
| 1741132620 | 7.7189329 | 0.08 | 1.06 | 7.6403775 | 7.7282517 | 7.6314535 | 0 |
| 1741046220 | 7.6376541 | 0.05 | 0.69 | 7.5816843 | 7.6489212 | 7.5678989 | 0 |
| 1740959820 | 7.5851188 | 0.02 | 0.32 | 7.5609072 | 7.5903752 | 7.5609072 | 0 |
| 1740873420 | 7.5609072 | 0 | 0.00 | 7.5609072 | 7.5609072 | 7.5609072 | 0 |
| 1740787020 | 7.5609072 | -0.01 | -0.19 | 7.57337 | 7.5917561 | 7.5480574 | 0 |
| 1740700620 | 7.5751416 | -0.04 | -0.52 | 7.6124567 | 7.6136143 | 7.5514874 | 0 |
| 1740614220 | 7.6149319 | -0.01 | -0.13 | 7.6251643 | 7.6276519 | 7.592933 | 0 |
| 1740527820 | 7.6251643 | 0.04 | 0.57 | 7.583043 | 7.6275716 | 7.5800294 | 0 |
| 1740441420 | 7.5820911 | -0.01 | -0.08 | 7.5940219 | 7.6274128 | 7.5796934 | 0 |
| 1740355020 | 7.5879028 | 0 | 0.00 | 7.5879028 | 7.5879028 | 7.5879028 | 0 |
| 1740268620 | 7.5879028 | 0 | 0.00 | 7.5879028 | 7.5879028 | 7.5879028 | 0 |
| 1740182220 | 7.5879028 | -0.03 | -0.41 | 7.6182476 | 7.6192476 | 7.5780694 | 0 |
| 1740095820 | 7.6190476 | 0.03 | 0.38 | 7.5906 | 7.6298794 | 7.5929342 | 0 |
| 1740009420 | 7.5898485 | -0.02 | -0.21 | 7.6049393 | 7.6162377 | 7.5719924 | 0 |
| 1739923020 | 7.6055749 | 0 | 0.00 | 7.6060059 | 7.6142859 | 7.5746738 | 0 |
| 1739836620 | 7.6054477 | -0.01 | -0.12 | 7.608479 | 7.6153482 | 7.5931876 | 0 |
| 1739750220 | 7.6149485 | 0 | 0.00 | 7.6149485 | 7.6149485 | 7.6149485 | 0 |
| 1739663820 | 7.6149485 | 0 | 0.00 | 7.6149485 | 7.6149485 | 7.6149485 | 0 |
| 1739577420 | 7.6149485 | -0.01 | -0.15 | 7.6267498 | 7.6641556 | 7.6086785 | 0 |
| 1739491020 | 7.6260716 | 0.03 | 0.41 | 7.5955148 | 7.6343496 | 7.588063 | 0 |
| 1739404620 | 7.5951596 | 0.02 | 0.28 | 7.5738449 | 7.6224469 | 7.5437817 | 0 |
| 1739318220 | 7.5739234 | 0.05 | 0.65 | 7.5254445 | 7.5841419 | 7.5252894 | 0 |
| 1739231820 | 7.5248243 | -0.01 | -0.10 | 7.5146678 | 7.5507208 | 7.5107167 | 0 |
| 1739145420 | 7.5322205 | 0 | 0.00 | 7.5322205 | 7.5322205 | 7.5322205 | 0 |
| 1739059020 | 7.5322205 | 0 | 0.00 | 7.5322205 | 7.5322205 | 7.5322205 | 0 |
| 1738972620 | 7.5322205 | -0.04 | -0.49 | 7.569712 | 7.5797201 | 7.5124213 | 0 |
| 1738886220 | 7.5695547 | 0.01 | 0.09 | 7.5623365 | 7.5784165 | 7.5474472 | 0 |
| 1738799820 | 7.5626625 | 0.11 | 1.50 | 7.4517594 | 7.5950357 | 7.5561641 | 0 |
| 1738713420 | 7.4506386 | 0.02 | 0.25 | 7.4336127 | 7.4631531 | 7.3886645 | 0 |
| 1738627020 | 7.4318881 | 0.07 | 0.91 | 7.3620913 | 7.4539987 | 7.3525085 | 0 |
| 1738540620 | 7.3648828 | -0.08 | -1.10 | 7.4470752 | 7.4470752 | 7.3363515 | 0 |
| 1738454220 | 7.4470752 | 0 | 0.00 | 7.4470752 | 7.4470752 | 7.4470752 | 0 |
| 1738367820 | 7.4470752 | -0.02 | -0.25 | 7.4688585 | 7.4976003 | 7.4386469 | 0 |
| 1738281420 | 7.465968 | -0.01 | -0.12 | 7.4744336 | 7.5032571 | 7.4502631 | 0 |
| 1738195020 | 7.4749012 | -0.09 | -1.16 | 7.5610124 | 7.5727384 | 7.4511515 | 0 |
| 1738108620 | 7.5625501 | -0.01 | -0.15 | 7.5711332 | 7.5731892 | 7.5520109 | 0 |
| 1738022220 | 7.5738615 | -0.04 | -0.47 | 7.5832216 | 7.6365646 | 7.5641038 | 0 |
| 1737935820 | 7.6097484 | 0 | 0.00 | 7.6097484 | 7.6097484 | 7.6097484 | 0 |
| 1737849420 | 7.6097484 | 0 | 0.00 | 7.6097484 | 7.6097484 | 7.6097484 | 0 |
| 1737763020 | 7.6097484 | 0.02 | 0.26 | 7.5888068 | 7.6570888 | 7.5658083 | 0 |
| 1737676620 | 7.5899636 | 0.02 | 0.27 | 7.5693342 | 7.607383 | 7.5688502 | 0 |
| 1737590220 | 7.5692948 | 0 | 0.04 | 7.5683566 | 7.6033355 | 7.5295271 | 0 |
| 1737503820 | 7.5665452 | -0.06 | -0.72 | 7.6225958 | 7.6403129 | 7.5596228 | 0 |
| 1737417420 | 7.621603 | 0.09 | 1.24 | 7.5312043 | 7.6321803 | 7.5347495 | 0 |
| 1737331020 | 7.5279536 | -0.02 | -0.27 | 7.5480447 | 7.5480447 | 7.5209199 | 0 |
| 1737244620 | 7.5480447 | 0 | 0.00 | 7.5480447 | 7.5480447 | 7.5480447 | 0 |
| 1737158220 | 7.5480447 | -0.01 | -0.07 | 7.5530786 | 7.5675396 | 7.5226182 | 0 |
| 1737071820 | 7.5531564 | 0.01 | 0.08 | 7.5478749 | 7.5636562 | 7.526406 | 0 |
| 1736985420 | 7.5472533 | -0.01 | -0.12 | 7.5547907 | 7.5871455 | 7.5291423 | 0 |
| 1736899020 | 7.5562449 | 0.03 | 0.41 | 7.5222796 | 7.5599319 | 7.508424 | 0 |
| 1736812620 | 7.5253297 | 0.01 | 0.18 | 7.5120117 | 7.5341585 | 7.4651787 | 0 |
| 1736726220 | 7.5116269 | -0.01 | -0.13 | 7.5211036 | 7.5211036 | 7.5041318 | 0 |
| 1736639820 | 7.5211036 | 0 | 0.00 | 7.5211036 | 7.5211036 | 7.5211036 | 0 |
| 1736553420 | 7.5211036 | -0.03 | -0.38 | 7.549811 | 7.5613805 | 7.4971371 | 0 |
| 1736467020 | 7.5497721 | -0.01 | -0.16 | 7.5622095 | 7.564584 | 7.5407526 | 0 |
| 1736380620 | 7.5620535 | -0.02 | -0.22 | 7.5777666 | 7.5936609 | 7.5336779 | 0 |
| 1736294220 | 7.5790992 | -0.02 | -0.32 | 7.6026931 | 7.6443521 | 7.5749852 | 0 |
| 1736207820 | 7.6037194 | 0.06 | 0.79 | 7.5428889 | 7.6381406 | 7.5544651 | 0 |
| 1736121420 | 7.5438216 | -0.01 | -0.08 | 7.5501237 | 7.5501237 | 7.5388108 | 0 |
| 1736035020 | 7.5501237 | 0 | 0.00 | 7.5501237 | 7.5501237 | 7.5501237 | 0 |
| 1735948620 | 7.5501237 | 0.06 | 0.74 | 7.494956 | 7.5501237 | 7.4930453 | 0 |
| 1735862220 | 7.4950329 | -0.06 | -0.78 | 7.5541753 | 7.5714952 | 7.4635487 | 0 |
| 1735775820 | 7.5542535 | -0.04 | -0.54 | 7.5521819 | 7.5629825 | 7.551127 | 0 |
| 1735689420 | 7.5952778 | 0 | 0.00 | 7.5952778 | 7.5952778 | 7.5952778 | 0 |
| 1735603020 | 7.5952778 | -0.02 | -0.22 | 7.6127497 | 7.6331104 | 7.5705921 | 0 |
| 1735516620 | 7.611678 | 0 | 0.02 | 7.610051 | 7.6149737 | 7.6063236 | 0 |
| 1735430220 | 7.610051 | 0 | 0.00 | 7.610051 | 7.610051 | 7.610051 | 0 |
| 1735343760 | 7.610051 | 0 | 0.05 | 7.6062385 | 7.6231156 | 7.5937971 | 0 |
| 1735257420 | 7.60608 | 0.02 | 0.22 | 7.5895238 | 7.6117916 | 7.5846088 | 0 |
| 1735171020 | 7.5892871 | 0 | 0.02 | 7.5912803 | 7.6209471 | 7.5876301 | 0 |
| 1735084620 | 7.5877275 | -0.01 | -0.07 | 7.593185 | 7.613462 | 7.5760801 | 0 |
| 1734998220 | 7.593185 | -0.02 | -0.25 | 7.6133037 | 7.6223798 | 7.5806954 | 0 |
| 1734911820 | 7.6125888 | 0 | 0.01 | 7.6119138 | 7.6217735 | 7.6103259 | 0 |
| 1734825420 | 7.6119138 | 0 | 0.00 | 7.6119138 | 7.6119138 | 7.6119138 | 0 |
| 1734739020 | 7.6119138 | 0.05 | 0.66 | 7.5623684 | 7.6228386 | 7.5492249 | 0 |
| 1734652620 | 7.5622117 | 0.02 | 0.27 | 7.5437552 | 7.604825 | 7.5569202 | 0 |
| 1734566220 | 7.5418676 | -0.1 | -1.37 | 7.6453026 | 7.6569776 | 7.5395638 | 0 |
| 1734479820 | 7.6465155 | -0.01 | -0.17 | 7.6605121 | 7.6592769 | 7.6346717 | 0 |
| 1734393420 | 7.6597378 | 0.01 | 0.19 | 7.6480635 | 7.6636241 | 7.6310303 | 0 |
| 1734307020 | 7.6453714 | 0 | 0.00 | 7.6453714 | 7.6453714 | 7.6453714 | 0 |
| 1734220620 | 7.6453714 | 0 | 0.00 | 7.6453714 | 7.6453714 | 7.6453714 | 0 |
| 1734134220 | 7.6453714 | 0.03 | 0.43 | 7.6110596 | 7.6543534 | 7.6089422 | 0 |
| 1734047820 | 7.612893 | -0.02 | -0.21 | 7.629258 | 7.6459542 | 7.6065299 | 0 |
| 1733961420 | 7.6290728 | -0 | -0.06 | 7.634579 | 7.6526118 | 7.6043294 | 0 |
| 1733875020 | 7.6337598 | -0.03 | -0.38 | 7.6611213 | 7.6554382 | 7.6138624 | 0 |
| 1733788620 | 7.6631538 | -0.02 | -0.23 | 7.6808815 | 7.6916814 | 7.6578016 | 0 |
| 1733702220 | 7.6811249 | -0.01 | -0.09 | 7.688151 | 7.688151 | 7.6758132 | 0 |
| 1733615820 | 7.688151 | 0 | 0.00 | 7.688151 | 7.688151 | 7.688151 | 0 |
| 1733529420 | 7.688151 | 0 | 0.04 | 7.6856385 | 7.7175825 | 7.6656176 | 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
