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 | 0.0813315 | 0.923415124212 | 8.8076855 | 8.889017 | 8.6223545 | 0 | 0 | FX |
| 4 | 0.1021279 | 1.16227596408 | 8.7868891 | 8.9176067 | 8.6223545 | 0 | 0 | FX |
| 12 | 0.6070735 | 7.33008502171 | 8.2819435 | 8.9176067 | 8.2819435 | 0 | 0 | FX |
| 26 | 0.0204388 | 0.23046309723 | 8.8685782 | 8.9176067 | 8.2216349 | 0 | 0 | FX |
| 52 | 0.4284773 | 5.06442041753 | 8.4605397 | 9.1347943 | 8.2216349 | 0 | 0 | FX |
| 156 | 0.0213362 | 0.240606315013 | 8.8676808 | 9.1347943 | 6.8036389 | 0 | 0 | FX |
| 260 | 0.5237905 | 6.26152202812 | 8.3652265 | 9.6487686 | 6.8036389 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744502220 | 8.889017 | 0.23 | 2.64 | 8.889017 | 8.889017 | 8.8883508 | 0 |
| 1744415820 | 8.6602661 | -0.12 | -1.36 | 8.6602661 | 8.6602661 | 8.6602661 | 0 |
| 1744329420 | 8.7799868 | 0.09 | 1.08 | 8.7492327 | 8.7799868 | 8.7492327 | 0 |
| 1744243020 | 8.6863151 | 0.03 | 0.37 | 8.6223545 | 8.6863151 | 8.6223545 | 0 |
| 1744156620 | 8.6542728 | -0.04 | -0.41 | 8.6569843 | 8.6569843 | 8.6542728 | 0 |
| 1744070220 | 8.6902087 | -0.12 | -1.33 | 8.6902087 | 8.8076855 | 8.6902087 | 0 |
| 1743983820 | 8.8076855 | 0 | 0.00 | 8.8076855 | 8.8076855 | 8.8076855 | 0 |
| 1743897420 | 8.8076855 | 0.01 | 0.13 | 8.8076855 | 8.8076855 | 8.7960727 | 0 |
| 1743810960 | 8.7960727 | -0.12 | -1.36 | 8.8764124 | 8.8764124 | 8.7960727 | 0 |
| 1743724620 | 8.9176067 | 0.14 | 1.63 | 8.7701546 | 8.9176067 | 8.7701546 | 0 |
| 1743638220 | 8.7749355 | 0.01 | 0.11 | 8.7668708 | 8.7749355 | 8.769599 | 0 |
| 1743551820 | 8.76535 | -0.02 | -0.19 | 8.7660011 | 8.7660011 | 8.76535 | 0 |
| 1743465420 | 8.7817832 | 0.01 | 0.11 | 8.7401674 | 8.7817832 | 8.7401674 | 0 |
| 1743379020 | 8.7717824 | 0 | 0.00 | 8.7717824 | 8.7717824 | 8.7717824 | 0 |
| 1743292620 | 8.7717824 | 0.08 | 0.94 | 8.7717824 | 8.7717824 | 8.7717824 | 0 |
| 1743206220 | 8.6903275 | -0.09 | -1.02 | 8.782641 | 8.782641 | 8.6903275 | 0 |
| 1743119820 | 8.7802713 | 0.03 | 0.31 | 8.7776586 | 8.7802713 | 8.7776586 | 0 |
| 1743033420 | 8.7531143 | -0.05 | -0.60 | 8.8234941 | 8.8234941 | 8.7531143 | 0 |
| 1742947020 | 8.8062282 | -0 | -0.06 | 8.8132917 | 8.8132917 | 8.8062282 | 0 |
| 1742860620 | 8.8111311 | 0.01 | 0.16 | 8.8017954 | 8.8111311 | 8.8017954 | 0 |
| 1742774220 | 8.7968597 | 0 | 0.00 | 8.7968597 | 8.7968597 | 8.7968597 | 0 |
| 1742687820 | 8.7968597 | -0 | -0.01 | 8.7968597 | 8.7976994 | 8.7968597 | 0 |
| 1742601420 | 8.7976994 | -0.01 | -0.17 | 8.8076309 | 8.8076309 | 8.7976994 | 0 |
| 1742515020 | 8.8126841 | 0.01 | 0.13 | 8.8243183 | 8.8243183 | 8.8126841 | 0 |
| 1742428620 | 8.8011272 | -0.01 | -0.08 | 8.8093427 | 8.8093427 | 8.8011272 | 0 |
| 1742342220 | 8.8079301 | 0 | 0.02 | 8.8015081 | 8.8079301 | 8.8009324 | 0 |
| 1742255820 | 8.806431 | 0.02 | 0.22 | 8.7960816 | 8.806431 | 8.7960816 | 0 |
| 1742169420 | 8.7868891 | 0 | 0.00 | 8.7868891 | 8.7868891 | 8.7868891 | 0 |
| 1742083020 | 8.7868891 | 0 | 0.03 | 8.7868891 | 8.7868891 | 8.7841767 | 0 |
| 1741996620 | 8.7841767 | -0.01 | -0.11 | 8.803357 | 8.803357 | 8.7841767 | 0 |
| 1741910220 | 8.7935413 | -0 | -0.05 | 8.8107457 | 8.8107458 | 8.7935413 | 0 |
| 1741823820 | 8.7979119 | 0.01 | 0.06 | 8.7964885 | 8.7979119 | 8.7964885 | 0 |
| 1741737420 | 8.7922642 | 0.01 | 0.10 | 8.7493322 | 8.7922642 | 8.7493322 | 0 |
| 1741651020 | 8.7834818 | 0.02 | 0.19 | 8.7737585 | 8.7834818 | 8.7737585 | 0 |
| 1741564620 | 8.7667091 | 0 | 0.00 | 8.7667091 | 8.7667091 | 8.7667091 | 0 |
| 1741478220 | 8.7667091 | 0 | 0.00 | 8.7667091 | 8.7667091 | 8.7667091 | 0 |
| 1741391820 | 8.7667091 | 0.02 | 0.20 | 8.7530147 | 8.7667091 | 8.7530147 | 0 |
| 1741305420 | 8.7487842 | 0.05 | 0.57 | 8.6497902 | 8.7487842 | 8.6497902 | 0 |
| 1741219020 | 8.6994089 | 0.05 | 0.59 | 8.6167663 | 8.6994089 | 8.6167663 | 0 |
| 1741132620 | 8.6480542 | 0.06 | 0.65 | 8.5891724 | 8.6480542 | 8.5891724 | 0 |
| 1741046220 | 8.5922409 | 0.05 | 0.60 | 8.5328815 | 8.5922409 | 8.5328816 | 0 |
| 1740959820 | 8.5406321 | 0 | 0.02 | 8.5406321 | 8.5406321 | 8.5390292 | 0 |
| 1740873420 | 8.5390292 | 0 | 0.00 | 8.5390292 | 8.5390292 | 8.5390292 | 0 |
| 1740787020 | 8.5390292 | -0.06 | -0.75 | 8.6251015 | 8.6251015 | 8.5390292 | 0 |
| 1740700620 | 8.6038675 | 0.01 | 0.13 | 8.6091034 | 8.6091034 | 8.6038675 | 0 |
| 1740614220 | 8.5923316 | -0 | -0.04 | 8.5863117 | 8.5923316 | 8.5863117 | 0 |
| 1740527820 | 8.5957328 | 0.01 | 0.14 | 8.5748748 | 8.5957328 | 8.5748748 | 0 |
| 1740441420 | 8.5834163 | -0.01 | -0.14 | 8.5747001 | 8.5834163 | 8.5747001 | 0 |
| 1740355020 | 8.5955765 | 0 | 0.00 | 8.5955765 | 8.5955765 | 8.5955765 | 0 |
| 1740268620 | 8.5955765 | 0 | 0.00 | 8.5955765 | 8.5955765 | 8.5955765 | 0 |
| 1740182220 | 8.5955765 | 0.03 | 0.41 | 8.5541877 | 8.5955765 | 8.5541877 | 0 |
| 1740095820 | 8.5609034 | 0.04 | 0.44 | 8.5279788 | 8.5609034 | 8.5279788 | 0 |
| 1740009420 | 8.5232449 | -0.02 | -0.20 | 8.5595266 | 8.5595266 | 8.5232449 | 0 |
| 1739923020 | 8.5406037 | -0.01 | -0.10 | 8.5648385 | 8.5648385 | 8.5406037 | 0 |
| 1739836620 | 8.5494439 | 0.01 | 0.17 | 8.5201309 | 8.5494439 | 8.5201309 | 0 |
| 1739750220 | 8.5347173 | 0 | 0.00 | 8.5347173 | 8.5347173 | 8.5347173 | 0 |
| 1739663820 | 8.5347173 | 0 | 0.00 | 8.5347173 | 8.5347173 | 8.5347173 | 0 |
| 1739577420 | 8.5347173 | 0.06 | 0.75 | 8.4803786 | 8.5421063 | 8.4803786 | 0 |
| 1739491020 | 8.4709665 | 0.02 | 0.25 | 8.4309498 | 8.4709665 | 8.4309498 | 0 |
| 1739404620 | 8.449825 | 0.06 | 0.70 | 8.4192056 | 8.449825 | 8.4192056 | 0 |
| 1739318220 | 8.3914743 | -0.03 | -0.31 | 8.4077166 | 8.4077166 | 8.3914743 | 0 |
| 1739231820 | 8.417563 | -0.04 | -0.42 | 8.4660408 | 8.4667532 | 8.417563 | 0 |
| 1739145420 | 8.4532395 | 0 | 0.00 | 8.4532395 | 8.4532395 | 8.4532395 | 0 |
| 1739059020 | 8.4532395 | 0 | 0.00 | 8.4532395 | 8.4532395 | 8.4532395 | 0 |
| 1738972620 | 8.4532395 | 0.05 | 0.60 | 8.4235226 | 8.4532395 | 8.4235226 | 0 |
| 1738886220 | 8.403 | -0.09 | -1.03 | 8.4813216 | 8.4813216 | 8.403 | 0 |
| 1738799820 | 8.4901004 | 0.08 | 0.95 | 8.4159278 | 8.4901004 | 8.4159278 | 0 |
| 1738713420 | 8.4101147 | 0.05 | 0.61 | 8.3653255 | 8.4101147 | 8.3653256 | 0 |
| 1738627020 | 8.3592894 | -0.1 | -1.15 | 8.4473063 | 8.4473063 | 8.3523587 | 0 |
| 1738540620 | 8.4569492 | 0.04 | 0.45 | 8.4166467 | 8.4832486 | 8.4166467 | 0 |
| 1738454220 | 8.4194659 | 0 | 0.00 | 8.4194659 | 8.4194659 | 8.4194659 | 0 |
| 1738367820 | 8.4194659 | -0 | -0.06 | 8.4266271 | 8.4266271 | 8.4194659 | 0 |
| 1738281420 | 8.4242605 | 0.02 | 0.25 | 8.408803 | 8.4242605 | 8.408803 | 0 |
| 1738195020 | 8.40298 | -0.04 | -0.45 | 8.4380385 | 8.4402028 | 8.40298 | 0 |
| 1738108620 | 8.4406559 | -0.06 | -0.71 | 8.5264475 | 8.5264475 | 8.4406559 | 0 |
| 1738022220 | 8.5010999 | 0.06 | 0.69 | 8.4842355 | 8.5010999 | 8.4842355 | 0 |
| 1737935820 | 8.44295 | 0 | 0.00 | 8.44295 | 8.44295 | 8.44295 | 0 |
| 1737849420 | 8.44295 | 0 | 0.00 | 8.44295 | 8.44295 | 8.44295 | 0 |
| 1737763020 | 8.44295 | 0.07 | 0.88 | 8.38839 | 8.44295 | 8.38839 | 0 |
| 1737676620 | 8.3691812 | -0.02 | -0.29 | 8.3942728 | 8.3942728 | 8.3691812 | 0 |
| 1737590220 | 8.3937762 | 0.08 | 0.97 | 8.3294336 | 8.3937762 | 8.3294336 | 0 |
| 1737503820 | 8.313233 | 0.02 | 0.27 | 8.3026059 | 8.313233 | 8.3026059 | 0 |
| 1737417420 | 8.2910741 | 0.01 | 0.11 | 8.2901861 | 8.2910741 | 8.2901861 | 0 |
| 1737331020 | 8.2819435 | 0 | 0.00 | 8.2819435 | 8.2819435 | 8.2819435 | 0 |
| 1737244620 | 8.2819435 | 0 | 0.00 | 8.2819435 | 8.2819435 | 8.2819435 | 0 |
| 1737158220 | 8.2819435 | -0.02 | -0.18 | 8.2969276 | 8.2969276 | 8.2819435 | 0 |
| 1737071820 | 8.2970261 | 0 | 0.00 | 8.3170905 | 8.3170905 | 8.2970261 | 0 |
| 1736985420 | 8.2966791 | 0.03 | 0.37 | 8.2460305 | 8.2966791 | 8.2460305 | 0 |
| 1736899020 | 8.2659542 | 0.04 | 0.54 | 8.2471032 | 8.2659542 | 8.2471032 | 0 |
| 1736812620 | 8.2216349 | -0.13 | -1.55 | 8.3242072 | 8.3242072 | 8.2216349 | 0 |
| 1736726220 | 8.3507481 | 0 | 0.00 | 8.3507481 | 8.3507481 | 8.3507481 | 0 |
| 1736639820 | 8.3507481 | -0 | -0.01 | 8.3507481 | 8.3513465 | 8.3507481 | 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
