Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4147203 | 5.70866291035 | 7.2647537 | 7.7639938 | 7.2724309 | 0 | 0 | FX |
| 4 | 0.1775817 | 2.36715875007 | 7.5018923 | 7.9872408 | 7.2411448 | 0 | 0 | FX |
| 12 | 0.3855125 | 5.28536516131 | 7.2939615 | 7.9872408 | 7.0871864 | 0 | 0 | FX |
| 26 | 0.9904989 | 14.8079322346 | 6.6889751 | 7.9872408 | 6.6578014 | 0 | 0 | FX |
| 52 | 1.421642 | 22.7178038656 | 6.257832 | 7.9872408 | 6.1124785 | 0 | 0 | FX |
| 156 | 0.1663091 | 2.21356914448 | 7.5131649 | 7.9872408 | 5.5096485 | 0 | 0 | FX |
| 260 | 2.2153671 | 40.5439926514 | 5.4641069 | 8.1699564 | 5.2438399 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 7.6682488 | 0.06 | 0.84 | 7.5815185 | 7.7399566 | 7.5930319 | 0 |
| 1733097420 | 7.6045803 | 0 | 0.00 | 7.6045803 | 7.6045803 | 7.6045803 | 0 |
| 1733011020 | 7.6045803 | 0 | 0.00 | 7.6045803 | 7.6045803 | 7.6045803 | 0 |
| 1732924620 | 7.6045803 | -0.03 | -0.38 | 7.6336055 | 7.7639938 | 7.5721257 | 0 |
| 1732838220 | 7.6336055 | 0.1 | 1.37 | 7.5295683 | 7.6452778 | 7.5120555 | 0 |
| 1732751820 | 7.5301375 | 0.22 | 3.06 | 7.3099571 | 7.5358121 | 7.3032309 | 0 |
| 1732665420 | 7.306389 | 0.03 | 0.39 | 7.2647537 | 7.3367729 | 7.2724309 | 0 |
| 1732579020 | 7.2780357 | 0.01 | 0.14 | 7.3046174 | 7.3637862 | 7.2569093 | 0 |
| 1732492620 | 7.2675252 | 0 | 0.00 | 7.2675252 | 7.2675252 | 7.2675252 | 0 |
| 1732406220 | 7.2675252 | 0 | 0.00 | 7.2675252 | 7.2675252 | 7.2675252 | 0 |
| 1732319820 | 7.2675252 | -0.05 | -0.71 | 7.3181537 | 7.326023 | 7.2411448 | 0 |
| 1732233420 | 7.3197316 | 0.02 | 0.22 | 7.3046174 | 7.3692127 | 7.2916969 | 0 |
| 1732147020 | 7.30367 | -0.03 | -0.38 | 7.331394 | 7.3421597 | 7.292743 | 0 |
| 1732060620 | 7.331394 | 0.04 | 0.61 | 7.2833366 | 7.3475544 | 7.2569093 | 0 |
| 1731974220 | 7.2868698 | -0.03 | -0.37 | 7.3153046 | 7.3647121 | 7.250142 | 0 |
| 1731887820 | 7.3141126 | 0 | 0.00 | 7.3141126 | 7.3141126 | 7.3141126 | 0 |
| 1731801420 | 7.3141126 | 0 | 0.00 | 7.3141126 | 7.3141126 | 7.3141126 | 0 |
| 1731715020 | 7.3141126 | -0.02 | -0.26 | 7.331394 | 7.3909991 | 7.2992856 | 0 |
| 1731628620 | 7.3330378 | -0.05 | -0.62 | 7.3787407 | 7.4239213 | 7.3149741 | 0 |
| 1731542220 | 7.3787863 | 0.05 | 0.74 | 7.3206599 | 7.3917186 | 7.3016196 | 0 |
| 1731455820 | 7.3242719 | -0.09 | -1.20 | 7.4074236 | 7.4349606 | 7.3235112 | 0 |
| 1731369420 | 7.4129147 | -0 | -0.02 | 7.4129147 | 7.4906535 | 7.3964658 | 0 |
| 1731283020 | 7.4140848 | 0 | 0.00 | 7.4140848 | 7.4140848 | 7.4140848 | 0 |
| 1731196620 | 7.4140848 | 0 | 0.00 | 7.4140848 | 7.4140848 | 7.4140848 | 0 |
| 1731110220 | 7.4140848 | 0.02 | 0.33 | 7.387537 | 7.4906535 | 7.3637862 | 0 |
| 1731023820 | 7.389738 | -0.58 | -7.24 | 7.3164822 | 7.4294992 | 7.3071237 | 0 |
| 1730937420 | 7.9669172 | 0.48 | 6.37 | 7.4906535 | 7.9872408 | 7.5643138 | 0 |
| 1730851020 | 7.4900523 | -0.01 | -0.16 | 7.5018923 | 7.5528873 | 7.4571381 | 0 |
| 1730764620 | 7.5018923 | -0.08 | -1.12 | 7.6045803 | 7.6277828 | 7.4571381 | 0 |
| 1730678220 | 7.5868562 | 0 | 0.00 | 7.5868562 | 7.5868562 | 7.5868562 | 0 |
| 1730591820 | 7.5868562 | 0 | 0.00 | 7.5868562 | 7.5868562 | 7.5868562 | 0 |
| 1730505420 | 7.5868562 | 0.12 | 1.58 | 7.4666855 | 7.5988017 | 7.4627031 | 0 |
| 1730419020 | 7.4688042 | -0 | -0.00 | 7.4627031 | 7.5075244 | 7.4268164 | 0 |
| 1730332620 | 7.4691098 | -0.03 | -0.35 | 7.5018923 | 7.5301375 | 7.4655406 | 0 |
| 1730246220 | 7.4952191 | 0.08 | 1.11 | 7.4074236 | 7.5018923 | 7.4019407 | 0 |
| 1730159820 | 7.4129147 | 0.02 | 0.20 | 7.3964658 | 7.4349606 | 7.3855404 | 0 |
| 1730073420 | 7.3978795 | 0 | 0.00 | 7.3978795 | 7.3978795 | 7.3978795 | 0 |
| 1729986960 | 7.3978795 | 0 | 0.00 | 7.3978795 | 7.3978795 | 7.3978795 | 0 |
| 1729900620 | 7.3978795 | 0.05 | 0.66 | 7.349242 | 7.4129147 | 7.3421597 | 0 |
| 1729814220 | 7.3491545 | 0.01 | 0.10 | 7.3458739 | 7.4263274 | 7.3413215 | 0 |
| 1729727820 | 7.3421597 | -0.04 | -0.59 | 7.3855404 | 7.4239213 | 7.3421597 | 0 |
| 1729641420 | 7.3855404 | -0 | -0.01 | 7.3855404 | 7.4184139 | 7.352957 | 0 |
| 1729555020 | 7.3861172 | 0.03 | 0.38 | 7.352957 | 7.4738582 | 7.3421597 | 0 |
| 1729468620 | 7.3583676 | -0.07 | -0.96 | 7.3583676 | 7.4300071 | 7.352957 | 0 |
| 1729382220 | 7.4300071 | 0 | 0.00 | 7.4300071 | 7.4300071 | 7.4300071 | 0 |
| 1729295820 | 7.4300071 | 0.07 | 0.97 | 7.3637862 | 7.4404926 | 7.3441485 | 0 |
| 1729209420 | 7.3583676 | -0.01 | -0.08 | 7.3637862 | 7.4043212 | 7.352957 | 0 |
| 1729123020 | 7.3643259 | -0.02 | -0.29 | 7.3855404 | 7.4184139 | 7.335975 | 0 |
| 1729036620 | 7.3855404 | 0.08 | 1.03 | 7.3153046 | 7.4074236 | 7.2939615 | 0 |
| 1728950220 | 7.3102772 | -0.01 | -0.14 | 7.3206599 | 7.3665345 | 7.2673147 | 0 |
| 1728863820 | 7.3206599 | -0.01 | -0.17 | 7.3206599 | 7.3328851 | 7.3206599 | 0 |
| 1728777420 | 7.3328851 | 0 | 0.00 | 7.3328851 | 7.3328851 | 7.3328851 | 0 |
| 1728691020 | 7.3328851 | 0.04 | 0.53 | 7.2886452 | 7.3909991 | 7.2666348 | 0 |
| 1728604620 | 7.2939615 | -0.02 | -0.29 | 7.3153046 | 7.327235 | 7.2610468 | 0 |
| 1728518220 | 7.3153046 | 0.07 | 0.95 | 7.2516468 | 7.3206599 | 7.2254486 | 0 |
| 1728431820 | 7.246392 | 0.06 | 0.80 | 7.1942594 | 7.2621794 | 7.1787656 | 0 |
| 1728345420 | 7.1890874 | 0.03 | 0.43 | 7.1633384 | 7.1942737 | 7.0871864 | 0 |
| 1728259020 | 7.1582108 | -0 | -0.06 | 7.1582108 | 7.1633384 | 7.1582108 | 0 |
| 1728172620 | 7.1625749 | 0 | 0.00 | 7.1625749 | 7.1625749 | 7.1625749 | 0 |
| 1728086220 | 7.1625749 | -0.03 | -0.44 | 7.1890874 | 7.2411448 | 7.1462729 | 0 |
| 1727999820 | 7.1942594 | -0.02 | -0.35 | 7.2202316 | 7.2254486 | 7.1258257 | 0 |
| 1727913420 | 7.219252 | 0.02 | 0.28 | 7.2046259 | 7.2569093 | 7.1839228 | 0 |
| 1727827020 | 7.1994389 | -0.09 | -1.22 | 7.2886452 | 7.3046174 | 7.1994389 | 0 |
| 1727740620 | 7.2886452 | 0.02 | 0.22 | 7.2727426 | 7.331394 | 7.2411448 | 0 |
| 1727654220 | 7.2727426 | 0.01 | 0.07 | 7.2727426 | 7.2727426 | 7.2674572 | 0 |
| 1727567760 | 7.2674572 | 0 | 0.00 | 7.2674572 | 7.2674572 | 7.2674572 | 0 |
| 1727481360 | 7.2674572 | -0.03 | -0.36 | 7.2886452 | 7.352957 | 7.262145 | 0 |
| 1727395020 | 7.2939615 | 0 | 0.00 | 7.2939615 | 7.331394 | 7.2298937 | 0 |
| 1727308620 | 7.2939615 | -0.03 | -0.36 | 7.3186581 | 7.3583676 | 7.2744417 | 0 |
| 1727222220 | 7.3206599 | -0.07 | -0.95 | 7.3909991 | 7.4129147 | 7.2939615 | 0 |
| 1727135820 | 7.3908575 | 0.05 | 0.64 | 7.331394 | 7.4520037 | 7.2202316 | 0 |
| 1727049420 | 7.3441922 | 0 | 0.00 | 7.3441922 | 7.3441922 | 7.3441922 | 0 |
| 1726963020 | 7.3441922 | 0 | 0.00 | 7.3441922 | 7.3441922 | 7.3441922 | 0 |
| 1726876620 | 7.3441922 | 0.14 | 1.94 | 7.2047116 | 7.3583676 | 7.2046259 | 0 |
| 1726790220 | 7.2047594 | -0.01 | -0.07 | 7.2098203 | 7.2727426 | 7.1528521 | 0 |
| 1726703820 | 7.2098203 | -0.01 | -0.14 | 7.2202316 | 7.2674572 | 7.1839228 | 0 |
| 1726617420 | 7.2202316 | -0.05 | -0.72 | 7.2727426 | 7.2886452 | 7.2098203 | 0 |
| 1726531020 | 7.2727426 | -0.13 | -1.75 | 7.4074236 | 7.4239213 | 7.2602531 | 0 |
| 1726444620 | 7.4019407 | 0.1 | 1.36 | 7.4019407 | 7.4019407 | 7.3028182 | 0 |
| 1726358220 | 7.3028182 | 0 | 0.00 | 7.3028182 | 7.3028182 | 7.3028182 | 0 |
| 1726271820 | 7.3028182 | -0.09 | -1.19 | 7.3909991 | 7.4019407 | 7.2780357 | 0 |
| 1726185420 | 7.3909991 | -0 | -0.06 | 7.3692127 | 7.4239213 | 7.352957 | 0 |
| 1726099020 | 7.3952462 | -0.01 | -0.16 | 7.4129147 | 7.4294369 | 7.3255373 | 0 |
| 1726012620 | 7.4074236 | 0.11 | 1.48 | 7.2939615 | 7.4186987 | 7.2886452 | 0 |
| 1725926220 | 7.2992856 | -0.05 | -0.73 | 7.3583676 | 7.3825371 | 7.2939615 | 0 |
| 1725839820 | 7.352957 | 0 | 0.02 | 7.352957 | 7.352957 | 7.3511622 | 0 |
| 1725753420 | 7.3511622 | 0 | 0.00 | 7.3511622 | 7.3511622 | 7.3511622 | 0 |
| 1725667020 | 7.3511622 | 0.01 | 0.17 | 7.3381342 | 7.3768157 | 7.2976015 | 0 |
| 1725580620 | 7.338978 | -0.08 | -1.07 | 7.4184139 | 7.4349606 | 7.3359144 | 0 |
| 1725494220 | 7.4184139 | 0.01 | 0.14 | 7.4074414 | 7.4294369 | 7.3746473 | 0 |
| 1725407820 | 7.4078445 | 0.03 | 0.38 | 7.3855404 | 7.4085925 | 7.326023 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
