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 | -0.0008 | -0.00958565985286 | 8.3458 | 8.3517 | 8.2508 | 0 | 0 | FX |
| 4 | -0.139 | -1.63837812353 | 8.484 | 8.484 | 8.2508 | 0 | 0 | FX |
| 12 | -0.4078 | -4.6590805228 | 8.7528 | 8.7528 | 8.2508 | 0 | 0 | FX |
| 26 | -0.3633 | -4.17188199763 | 8.7083 | 8.9727 | 8.2508 | 0 | 0 | FX |
| 52 | -0.4365 | -4.9706769914 | 8.7815 | 8.9727 | 8.2508 | 0 | 0 | FX |
| 156 | -0.7421 | -8.16652177262 | 9.0871 | 9.2085 | 7.7411 | 0 | 0 | FX |
| 260 | -0.5712 | -6.40631659227 | 8.9162 | 9.8529 | 7.7411 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 8.2508 | 0 | 0.00 | 8.2508 | 8.2508 | 8.2508 | 0 |
| 1736035020 | 8.2508 | 0 | 0.00 | 8.2508 | 8.2508 | 8.2508 | 0 |
| 1735948620 | 8.2508 | -0.03 | -0.32 | 8.2769999 | 8.2769999 | 8.2508 | 0 |
| 1735862220 | 8.2769999 | -0.05 | -0.61 | 8.2769999 | 8.3277 | 8.2769999 | 0 |
| 1735775820 | 8.3277 | -0.02 | -0.29 | 8.3277 | 8.3277 | 8.3277 | 0 |
| 1735689420 | 8.3516999 | 0 | 0.00 | 8.3516999 | 8.3516999 | 8.3516999 | 0 |
| 1735603020 | 8.3516999 | 0.01 | 0.07 | 8.3458 | 8.3516999 | 8.3458 | 0 |
| 1735516620 | 8.3458 | 0 | 0.00 | 8.3458 | 8.3458 | 8.3458 | 0 |
| 1735430220 | 8.3458 | 0 | 0.00 | 8.3458 | 8.3458 | 8.3458 | 0 |
| 1735343760 | 8.3458 | 0.03 | 0.36 | 8.3458 | 8.3458 | 8.3158 | 0 |
| 1735257420 | 8.3158 | 0 | 0.00 | 8.3158 | 8.3158 | 8.3158 | 0 |
| 1735171020 | 8.3158 | 0 | 0.00 | 8.3158 | 8.3158 | 8.3158 | 0 |
| 1735084620 | 8.3158 | -0.01 | -0.09 | 8.3231 | 8.3231 | 8.3158 | 0 |
| 1734998220 | 8.3231 | 0 | 0.05 | 8.3192 | 8.3231 | 8.3192 | 0 |
| 1734911820 | 8.3192 | 0 | 0.00 | 8.3192 | 8.3192 | 8.3192 | 0 |
| 1734825420 | 8.3192 | 0 | 0.00 | 8.3192 | 8.3192 | 8.3192 | 0 |
| 1734739020 | 8.3192 | -0.01 | -0.09 | 8.3271 | 8.3271 | 8.3192 | 0 |
| 1734652620 | 8.3271 | -0.07 | -0.89 | 8.4019999 | 8.4019999 | 8.3271 | 0 |
| 1734566220 | 8.4019999 | 0.01 | 0.08 | 8.3954 | 8.4019999 | 8.3954 | 0 |
| 1734479820 | 8.3954 | -0.01 | -0.07 | 8.4017 | 8.4017 | 8.3954 | 0 |
| 1734393420 | 8.4017 | 0 | 0.02 | 8.4002 | 8.4017 | 8.4002 | 0 |
| 1734307020 | 8.4002 | 0 | 0.00 | 8.4002 | 8.4002 | 8.4002 | 0 |
| 1734220620 | 8.4002 | 0 | 0.00 | 8.4002 | 8.4002 | 8.4002 | 0 |
| 1734134220 | 8.4002 | -0.01 | -0.14 | 8.4119 | 8.4119 | 8.4002 | 0 |
| 1734047820 | 8.4119 | 0 | 0.03 | 8.409 | 8.4119 | 8.409 | 0 |
| 1733961420 | 8.409 | -0.03 | -0.32 | 8.4357 | 8.4357 | 8.409 | 0 |
| 1733875020 | 8.4357 | -0.03 | -0.33 | 8.4635 | 8.4635 | 8.4357 | 0 |
| 1733788620 | 8.4635 | -0.02 | -0.24 | 8.484 | 8.484 | 8.4635 | 0 |
| 1733702220 | 8.484 | 0 | 0.00 | 8.484 | 8.484 | 8.484 | 0 |
| 1733615820 | 8.484 | 0 | 0.00 | 8.484 | 8.484 | 8.484 | 0 |
| 1733529420 | 8.484 | 0.04 | 0.45 | 8.4463 | 8.484 | 8.4463 | 0 |
| 1733443020 | 8.4463 | 0.02 | 0.27 | 8.4234 | 8.4463 | 8.4234 | 0 |
| 1733356620 | 8.4234 | -0.01 | -0.16 | 8.4366 | 8.4366 | 8.4234 | 0 |
| 1733270220 | 8.4366 | 0 | 0.04 | 8.4336 | 8.4366 | 8.4336 | 0 |
| 1733183820 | 8.4336 | -0.03 | -0.41 | 8.4685 | 8.4685 | 8.4336 | 0 |
| 1733097420 | 8.4685 | 0 | 0.00 | 8.4685 | 8.4685 | 8.4685 | 0 |
| 1733011020 | 8.4685 | 0 | 0.00 | 8.4685 | 8.4685 | 8.4685 | 0 |
| 1732924620 | 8.4685 | 0.01 | 0.14 | 8.4568 | 8.4685 | 8.4568 | 0 |
| 1732838220 | 8.4568 | 0.02 | 0.24 | 8.4365 | 8.4568 | 8.4365 | 0 |
| 1732751820 | 8.4365 | 0.01 | 0.11 | 8.427 | 8.4365 | 8.427 | 0 |
| 1732665420 | 8.427 | 0.03 | 0.34 | 8.3981 | 8.427 | 8.3981 | 0 |
| 1732579020 | 8.3981 | 0.05 | 0.55 | 8.3519 | 8.3981 | 8.3519 | 0 |
| 1732492620 | 8.3519 | 0 | 0.00 | 8.3519 | 8.3519 | 8.3519 | 0 |
| 1732406220 | 8.3519 | 0 | 0.00 | 8.3519 | 8.3519 | 8.3519 | 0 |
| 1732319820 | 8.3519 | -0.08 | -0.97 | 8.4341 | 8.4341 | 8.3519 | 0 |
| 1732233420 | 8.4341 | -0.03 | -0.33 | 8.4621 | 8.4621 | 8.4341 | 0 |
| 1732147020 | 8.4621 | -0.01 | -0.06 | 8.4675999 | 8.4675999 | 8.4621 | 0 |
| 1732060620 | 8.4675999 | 0.01 | 0.17 | 8.453 | 8.4675999 | 8.453 | 0 |
| 1731974220 | 8.453 | -0.03 | -0.34 | 8.4815 | 8.4815 | 8.453 | 0 |
| 1731887820 | 8.4815 | 0 | 0.00 | 8.4815 | 8.4815 | 8.4815 | 0 |
| 1731801420 | 8.4815 | 0 | 0.00 | 8.4815 | 8.4815 | 8.4815 | 0 |
| 1731715020 | 8.4815 | 0.04 | 0.48 | 8.4406 | 8.4815 | 8.4406 | 0 |
| 1731628620 | 8.4406 | -0.08 | -0.97 | 8.523 | 8.523 | 8.4406 | 0 |
| 1731542220 | 8.523 | 0.01 | 0.17 | 8.5084 | 8.523 | 8.5084 | 0 |
| 1731455820 | 8.5084 | -0.03 | -0.36 | 8.5388 | 8.5388 | 8.5084 | 0 |
| 1731369420 | 8.5388 | -0.1 | -1.11 | 8.6344999 | 8.6344999 | 8.5388 | 0 |
| 1731283020 | 8.6344999 | 0 | 0.00 | 8.6344999 | 8.6344999 | 8.6344999 | 0 |
| 1731196620 | 8.6344999 | 0 | 0.00 | 8.6344999 | 8.6344999 | 8.6344999 | 0 |
| 1731110220 | 8.6344999 | 0.02 | 0.25 | 8.6132 | 8.6344999 | 8.6132 | 0 |
| 1731023820 | 8.6132 | 0.04 | 0.45 | 8.575 | 8.6132 | 8.575 | 0 |
| 1730937420 | 8.575 | -0.15 | -1.71 | 8.575 | 8.7244 | 8.575 | 0 |
| 1730851020 | 8.7244 | -0.01 | -0.15 | 8.7244 | 8.7372 | 8.7244 | 0 |
| 1730764620 | 8.7372 | 0.03 | 0.36 | 8.7059 | 8.7372 | 8.7059 | 0 |
| 1730678220 | 8.7059 | 0 | 0.00 | 8.7059 | 8.7059 | 8.7059 | 0 |
| 1730591820 | 8.7059 | 0 | 0.00 | 8.7059 | 8.7059 | 8.7059 | 0 |
| 1730505420 | 8.7059 | 0 | 0.06 | 8.7009 | 8.7059 | 8.7009 | 0 |
| 1730419020 | 8.7009 | 0.04 | 0.42 | 8.6647 | 8.7009 | 8.6647 | 0 |
| 1730332620 | 8.6647 | 0.02 | 0.26 | 8.642 | 8.6647 | 8.642 | 0 |
| 1730246220 | 8.642 | -0.02 | -0.21 | 8.6603 | 8.6603 | 8.642 | 0 |
| 1730159820 | 8.6603 | -0 | -0.03 | 8.6603 | 8.6628 | 8.6603 | 0 |
| 1730073420 | 8.6628 | 0 | 0.00 | 8.6628 | 8.6628 | 8.6628 | 0 |
| 1729986960 | 8.6628 | 0 | 0.00 | 8.6628 | 8.6628 | 8.6628 | 0 |
| 1729900620 | 8.6628 | 0.02 | 0.23 | 8.6428 | 8.6628 | 8.6428 | 0 |
| 1729814220 | 8.6428 | 0.02 | 0.20 | 8.6258 | 8.6428 | 8.6258 | 0 |
| 1729727820 | 8.6258 | -0.05 | -0.52 | 8.6710999 | 8.6710999 | 8.6258 | 0 |
| 1729641420 | 8.6710999 | -0.01 | -0.15 | 8.6841 | 8.6841 | 8.6710999 | 0 |
| 1729555020 | 8.6841 | 0.01 | 0.06 | 8.6789 | 8.6841 | 8.6789 | 0 |
| 1729468620 | 8.6789 | 0 | 0.00 | 8.6789 | 8.6789 | 8.6789 | 0 |
| 1729382220 | 8.6789 | 0 | 0.00 | 8.6789 | 8.6789 | 8.6789 | 0 |
| 1729295820 | 8.6789 | -0.02 | -0.24 | 8.6995 | 8.6995 | 8.6789 | 0 |
| 1729209420 | 8.6995 | -0.02 | -0.20 | 8.7172 | 8.7172 | 8.6995 | 0 |
| 1729123020 | 8.7172 | -0.01 | -0.07 | 8.723 | 8.723 | 8.7172 | 0 |
| 1729036620 | 8.723 | -0.01 | -0.16 | 8.7373 | 8.7373 | 8.723 | 0 |
| 1728950220 | 8.7373 | -0.02 | -0.18 | 8.7528 | 8.7528 | 8.7373 | 0 |
| 1728863820 | 8.7528 | 0 | 0.00 | 8.7528 | 8.7528 | 8.7528 | 0 |
| 1728777420 | 8.7528 | 0 | 0.00 | 8.7528 | 8.7528 | 8.7528 | 0 |
| 1728691020 | 8.7528 | -0 | -0.04 | 8.7565 | 8.7565 | 8.7528 | 0 |
| 1728604620 | 8.7565 | -0.02 | -0.28 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1728518220 | 8.7814 | -0.02 | -0.18 | 8.797 | 8.797 | 8.7814 | 0 |
| 1728431820 | 8.797 | 0.02 | 0.28 | 8.7725 | 8.797 | 8.7725 | 0 |
| 1728345420 | 8.7725 | -0.05 | -0.52 | 8.8186 | 8.8186 | 8.7725 | 0 |
| 1728259020 | 8.8186 | 0 | 0.00 | 8.8186 | 8.8186 | 8.8186 | 0 |
| 1728172620 | 8.8186 | 0 | 0.00 | 8.8186 | 8.8186 | 8.8186 | 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
