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 | 0.091775 | 1.07272684769 | 8.5553 | 8.7384 | 8.55512 | 0 | 0 | FX |
| 4 | 0.29089 | 3.48113403425 | 8.356185 | 8.7384 | 8.3256 | 0 | 0 | FX |
| 12 | 0.097835 | 1.14437072769 | 8.54924 | 8.7384 | 1.14E-5 | 0 | 0 | FX |
| 26 | 0.23001 | 2.73266275121 | 8.417065 | 8.7384 | 1.14E-5 | 0 | 0 | FX |
| 52 | -0.54019 | -5.87976944172 | 9.187265 | 9.2157 | 1.14E-5 | 0 | 0 | FX |
| 156 | -0.005175 | -0.0598110318125 | 8.65225 | 9.5755 | 1.14E-5 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 8.6908 | 0 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726185420 | 8.64335 | 0.06 | 0.67 | 8.5854199 | 8.6457 | 8.58421 | 0 |
| 1726099020 | 8.58569 | -0.01 | -0.09 | 8.592955 | 8.6218 | 8.5801 | 0 |
| 1726012620 | 8.5932 | -0.01 | -0.12 | 8.603745 | 8.6154 | 8.5883 | 0 |
| 1725926220 | 8.603895 | -0.04 | -0.45 | 8.642705 | 8.64 | 8.6018 | 0 |
| 1725839820 | 8.64312 | 0 | 0.01 | 8.6423 | 8.6561 | 8.635775 | 0 |
| 1725753420 | 8.6423 | -0.01 | -0.07 | 8.6481 | 8.6561 | 8.64195 | 0 |
| 1725667020 | 8.6481 | -0.01 | -0.13 | 8.66043 | 8.6908 | 8.62696 | 0 |
| 1725580620 | 8.65975 | 0.02 | 0.24 | 8.637695 | 8.6717 | 8.632 | 0 |
| 1725494220 | 8.6386 | 0.02 | 0.26 | 8.61564 | 8.6508 | 8.6092 | 0 |
| 1725407820 | 8.6159 | -0.01 | -0.15 | 8.628895 | 8.6322949 | 8.59917 | 0 |
| 1725321420 | 8.6287749 | 0 | 0.04 | 8.612845 | 8.6684 | 8.6116 | 0 |
| 1725235020 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725148620 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725062220 | 8.62575 | -0.02 | -0.18 | 8.639905 | 8.6509 | 8.6085 | 0 |
| 1724975820 | 8.6409 | -0.04 | -0.43 | 8.6768 | 8.6892 | 8.61955 | 0 |
| 1724889420 | 8.6782 | -0.04 | -0.49 | 8.71976 | 8.7114999 | 8.6616 | 0 |
| 1724803020 | 8.72055 | 0.01 | 0.17 | 8.7049 | 8.7326 | 8.6989 | 0 |
| 1724716620 | 8.7056 | -0.02 | -0.20 | 8.723175 | 8.7244 | 8.69246 | 0 |
| 1724630220 | 8.72278 | 0.05 | 0.57 | 8.6737 | 8.73053 | 8.6737 | 0 |
| 1724543820 | 8.6737 | -0.06 | -0.72 | 8.73625 | 8.73625 | 8.6737 | 0 |
| 1724457420 | 8.73625 | 0.07 | 0.79 | 8.666915 | 8.7384 | 8.6617 | 0 |
| 1724371020 | 8.667705 | -0.02 | -0.28 | 8.693255 | 8.70373 | 8.653 | 0 |
| 1724284620 | 8.692245 | 0.03 | 0.30 | 8.666225 | 8.7103 | 8.65131 | 0 |
| 1724198220 | 8.66647 | 0.03 | 0.36 | 8.63402 | 8.6783 | 8.6245 | 0 |
| 1724111820 | 8.6351 | 0.04 | 0.49 | 8.59385 | 8.6381 | 8.594525 | 0 |
| 1724025420 | 8.593095 | -0 | -0.02 | 8.5944 | 8.60102 | 8.57785 | 0 |
| 1723939020 | 8.5944 | 0 | 0.00 | 8.5944 | 8.5944 | 8.5944 | 0 |
| 1723852620 | 8.5944 | 0.04 | 0.45 | 8.5553 | 8.6038 | 8.55512 | 0 |
| 1723766220 | 8.555845 | -0.02 | -0.29 | 8.58033 | 8.5843 | 8.536605 | 0 |
| 1723679820 | 8.58038 | 0.02 | 0.18 | 8.5639 | 8.6092 | 8.558305 | 0 |
| 1723593420 | 8.56488 | 0.04 | 0.51 | 8.5223 | 8.5696999 | 8.5022 | 0 |
| 1723507020 | 8.52169 | 0.01 | 0.12 | 8.50981 | 8.5249 | 8.5037 | 0 |
| 1723420620 | 8.5116 | -0 | -0.04 | 8.5154 | 8.5154 | 8.507245 | 0 |
| 1723334220 | 8.5154 | -0 | -0.02 | 8.51705 | 8.51705 | 8.5117 | 0 |
| 1723247820 | 8.51705 | 0.01 | 0.11 | 8.5071 | 8.52704 | 8.5063 | 0 |
| 1723161420 | 8.5078 | -0.01 | -0.10 | 8.5154 | 8.5314 | 8.482575 | 0 |
| 1723075020 | 8.516005 | 0 | 0.01 | 8.5168649 | 8.5315 | 8.4995999 | 0 |
| 1722988620 | 8.514905 | -0.02 | -0.21 | 8.533305 | 8.5407 | 8.49646 | 0 |
| 1722902220 | 8.5327 | 0.02 | 0.20 | 8.51556 | 8.56245 | 8.4671 | 0 |
| 1722815820 | 8.51576 | -0 | -0.04 | 8.5193 | 8.530025 | 8.4537 | 0 |
| 1722729420 | 8.5193 | -0.01 | -0.07 | 8.4537 | 8.5215 | 8.4537 | 0 |
| 1722643020 | 8.5254999 | 0.1 | 1.14 | 8.4285 | 8.5336 | 8.42356 | 0 |
| 1722556620 | 8.42909 | -0.03 | -0.33 | 8.45633 | 8.4663 | 8.423 | 0 |
| 1722470220 | 8.457 | 0.01 | 0.08 | 8.44988 | 8.476 | 8.43948 | 0 |
| 1722383820 | 8.450235 | -0 | -0.01 | 8.449755 | 8.466 | 8.4370999 | 0 |
| 1722297420 | 8.45088 | -0.02 | -0.26 | 8.4721 | 8.4831 | 8.4378 | 0 |
| 1722211020 | 8.4731 | -0 | -0.03 | 8.4757 | 8.4826 | 8.4719 | 0 |
| 1722124620 | 8.4757 | -0.01 | -0.12 | 8.486 | 8.486 | 8.475 | 0 |
| 1722038220 | 8.486 | 0.02 | 0.18 | 8.4713 | 8.488 | 8.4626 | 0 |
| 1721951820 | 8.47099 | 0.01 | 0.08 | 8.46356 | 8.4871 | 8.45301 | 0 |
| 1721865420 | 8.46417 | -0.01 | -0.09 | 8.4726 | 8.4873999 | 8.45326 | 0 |
| 1721779020 | 8.47196 | -0.03 | -0.35 | 8.5006 | 8.5065 | 8.4664 | 0 |
| 1721692620 | 8.5013 | -0.01 | -0.07 | 8.511955 | 8.5077 | 8.4884 | 0 |
| 1721606220 | 8.5074 | 0 | 0.00 | 8.5074 | 8.5074 | 8.5074 | 0 |
| 1721519820 | 8.5074 | 0 | 0.00 | 8.5074 | 8.5074 | 8.5074 | 0 |
| 1721433420 | 8.5074 | -0.01 | -0.08 | 8.51326 | 8.51 | 8.4847 | 0 |
| 1721347020 | 8.514275 | -0.03 | -0.31 | 8.543 | 8.5414999 | 8.5078 | 0 |
| 1721260620 | 8.540745 | 0.03 | 0.33 | 8.51182 | 8.5492 | 8.50555 | 0 |
| 1721174220 | 8.5125 | 0 | 0.05 | 8.5092 | 8.515 | 8.48546 | 0 |
| 1721087820 | 8.50802 | 0.01 | 0.12 | 8.4991299 | 8.5269 | 8.497 | 0 |
| 1721001420 | 8.4981 | -0.02 | -0.26 | 8.5199 | 8.5199 | 8.49557 | 0 |
| 1720915020 | 8.5199 | -0.01 | -0.06 | 8.5252 | 8.5252 | 8.5026 | 0 |
| 1720828620 | 8.5252 | 0.04 | 0.43 | 8.48989 | 8.5277999 | 8.4783 | 0 |
| 1720742220 | 8.489105 | 0.03 | 0.33 | 8.46162 | 8.5104 | 8.4593 | 0 |
| 1720655820 | 8.461285 | 0.01 | 0.16 | 8.448105 | 8.4657 | 8.4449 | 0 |
| 1720569420 | 8.44802 | -0.01 | -0.12 | 8.4590099 | 8.4624 | 8.44079 | 0 |
| 1720483020 | 8.4584949 | -0 | -0.00 | 8.457785 | 8.472 | 8.4473 | 0 |
| 1720396620 | 8.458795 | -0.02 | -0.19 | 8.4751 | 8.4751 | 8.43716 | 0 |
| 1720310220 | 8.4751 | -0 | -0.06 | 8.4799 | 8.4799 | 8.4547 | 0 |
| 1720223820 | 8.4799 | 0.04 | 0.45 | 8.442175 | 8.4817 | 8.4372 | 0 |
| 1720137420 | 8.44222 | 0.01 | 0.17 | 8.427365 | 8.448915 | 8.4205 | 0 |
| 1720051020 | 8.4277 | 0.03 | 0.35 | 8.3981999 | 8.4503 | 8.3881 | 0 |
| 1719964620 | 8.398085 | 0.01 | 0.12 | 8.3894 | 8.401365 | 8.3681 | 0 |
| 1719878220 | 8.3876899 | 0 | 0.05 | 8.3825749 | 8.4185 | 8.37492 | 0 |
| 1719791820 | 8.3834 | 0.01 | 0.16 | 8.3702 | 8.391975 | 8.3602 | 0 |
| 1719705420 | 8.3702 | 0 | 0.00 | 8.3702 | 8.3702 | 8.3702 | 0 |
| 1719619020 | 8.3702 | 0.01 | 0.11 | 8.36155 | 8.3764 | 8.3415 | 0 |
| 1719532620 | 8.3613 | 0.02 | 0.25 | 8.339625 | 8.3778 | 8.3394 | 0 |
| 1719446220 | 8.3401 | -0.02 | -0.28 | 8.36217 | 8.3665 | 8.3280999 | 0 |
| 1719359820 | 8.3638 | -0.02 | -0.19 | 8.380005 | 8.3893 | 8.3474 | 0 |
| 1719273420 | 8.37991 | 0.04 | 0.48 | 8.341735 | 8.3928999 | 8.3440999 | 0 |
| 1719187020 | 8.3402 | -0.01 | -0.10 | 8.3486999 | 8.34889 | 8.338685 | 0 |
| 1719100620 | 8.3486999 | -0.01 | -0.06 | 8.3537 | 8.3521 | 8.3346 | 0 |
| 1719014220 | 8.3537 | -0 | -0.04 | 8.356185 | 8.367 | 8.3256 | 0 |
| 1718927820 | 8.356685 | -0.03 | -0.40 | 8.38922 | 8.388 | 8.3518 | 0 |
| 1718841420 | 8.390105 | 0 | 0.06 | 8.38401 | 8.3958 | 8.3734 | 0 |
| 1718755020 | 8.385315 | -0 | -0.04 | 8.38835 | 8.4041 | 8.36245 | 0 |
| 1718668620 | 8.388765 | 0.01 | 0.18 | 8.361545 | 8.3905999 | 8.3461 | 0 |
| 1718582220 | 8.3739 | 0 | 0.00 | 8.3739 | 8.3739 | 8.3739 | 0 |
| 1718495820 | 8.3739 | 0 | 0.00 | 8.3739 | 8.3739 | 8.3739 | 0 |
| 1718409420 | 8.3739 | -0.01 | -0.16 | 8.38614 | 8.3893 | 8.332335 | 0 |
| 1718323020 | 8.38719 | -0.06 | -0.66 | 8.4429649 | 8.4494 | 8.3829999 | 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
