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 | 0.023734 | 0.322589260648 | 7.3573435 | 7.4154077 | 7.2613807 | 0 | 0 | FX |
| 4 | -0.101575 | -1.35747316877 | 7.4826525 | 7.50718 | 7.2613807 | 0 | 0 | FX |
| 12 | -0.2664278 | -3.48385244009 | 7.6475053 | 7.6320993 | 7.2613807 | 0 | 0 | FX |
| 26 | 0.1923539 | 2.67577265038 | 7.1887236 | 7.6934946 | 6.9884403 | 0 | 0 | FX |
| 52 | 0.2939053 | 4.1470037937 | 7.0871722 | 7.6934946 | 6.9884403 | 0 | 0 | FX |
| 156 | 0.6934304 | 10.3688246349 | 6.6876471 | 7.6934946 | 6.5275038 | 0 | 0 | FX |
| 260 | 0.6220775 | 9.20369137446 | 6.759 | 7.6934946 | 6.3773217 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 7.3864331 | 0.03 | 0.42 | 7.3817073 | 7.3948574 | 7.3596204 | 0 |
| 1741737420 | 7.3554771 | -0.04 | -0.53 | 7.3948919 | 7.3930341 | 7.3362293 | 0 |
| 1741651020 | 7.3945348 | 0.03 | 0.45 | 7.3534615 | 7.4154077 | 7.3817219 | 0 |
| 1741564620 | 7.3612487 | 0 | 0.00 | 7.3612487 | 7.3612487 | 7.3612487 | 0 |
| 1741478220 | 7.3612487 | 0 | 0.00 | 7.3612487 | 7.3612487 | 7.3612487 | 0 |
| 1741391820 | 7.3612487 | -0.01 | -0.19 | 7.3814743 | 7.398771 | 7.3443434 | 0 |
| 1741305420 | 7.3748946 | -0.02 | -0.31 | 7.3573435 | 7.3939188 | 7.2613807 | 0 |
| 1741219020 | 7.3978513 | -0.02 | -0.21 | 7.4125388 | 7.4144895 | 7.3512335 | 0 |
| 1741132620 | 7.4132063 | -0 | -0.06 | 7.4412606 | 7.4364872 | 7.39951 | 0 |
| 1741046220 | 7.4173459 | -0.03 | -0.42 | 7.4523939 | 7.4574913 | 7.4148516 | 0 |
| 1740959820 | 7.448507 | 0 | 0.00 | 7.448507 | 7.448507 | 7.448507 | 0 |
| 1740873420 | 7.448507 | 0 | 0.00 | 7.448507 | 7.448507 | 7.448507 | 0 |
| 1740787020 | 7.448507 | -0.02 | -0.25 | 7.4639579 | 7.4652867 | 7.448507 | 0 |
| 1740700620 | 7.4669899 | 0.02 | 0.26 | 7.4475687 | 7.4669899 | 7.4338264 | 0 |
| 1740614220 | 7.4473833 | 0 | 0.05 | 7.4450019 | 7.4557396 | 7.4404537 | 0 |
| 1740527820 | 7.4434968 | -0 | -0.05 | 7.4525213 | 7.4603414 | 7.4337751 | 0 |
| 1740441420 | 7.4472881 | -0 | -0.01 | 7.4489702 | 7.4608528 | 7.4295051 | 0 |
| 1740355020 | 7.447994 | 0 | 0.00 | 7.447994 | 7.447994 | 7.447994 | 0 |
| 1740268620 | 7.447994 | 0 | 0.00 | 7.447994 | 7.447994 | 7.447994 | 0 |
| 1740182220 | 7.447994 | 0.01 | 0.08 | 7.4396341 | 7.50718 | 7.442647 | 0 |
| 1740095820 | 7.4422462 | -0.03 | -0.41 | 7.4517669 | 7.4729214 | 7.4343466 | 0 |
| 1740009420 | 7.4732073 | 0.01 | 0.11 | 7.4789471 | 7.4808746 | 7.4581479 | 0 |
| 1739923020 | 7.4651918 | 0.02 | 0.26 | 7.4575791 | 7.4957754 | 7.4256486 | 0 |
| 1739836620 | 7.4455847 | 0.03 | 0.45 | 7.4175326 | 7.47997 | 7.4452934 | 0 |
| 1739750220 | 7.4125703 | 0 | 0.00 | 7.4125703 | 7.4125703 | 7.4125703 | 0 |
| 1739663820 | 7.4125703 | 0 | 0.00 | 7.4125703 | 7.4125703 | 7.4125703 | 0 |
| 1739577420 | 7.4125703 | -0.02 | -0.31 | 7.4294691 | 7.439532 | 7.4088255 | 0 |
| 1739491020 | 7.4353475 | -0 | -0.07 | 7.4826525 | 7.4782545 | 7.419251 | 0 |
| 1739404620 | 7.4402125 | -0.03 | -0.35 | 7.4626453 | 7.4882831 | 7.4402125 | 0 |
| 1739318220 | 7.466279 | 0.03 | 0.40 | 7.4618616 | 7.4775667 | 7.4606845 | 0 |
| 1739231820 | 7.4362233 | -0.02 | -0.22 | 7.4609059 | 7.4705583 | 7.4360801 | 0 |
| 1739145420 | 7.4525232 | 0 | 0.00 | 7.4525232 | 7.4525232 | 7.4525232 | 0 |
| 1739059020 | 7.4525232 | 0 | 0.00 | 7.4525232 | 7.4525232 | 7.4525232 | 0 |
| 1738972620 | 7.4525232 | 0 | 0.02 | 7.4500164 | 7.4747017 | 7.4260453 | 0 |
| 1738886220 | 7.4506729 | 0.03 | 0.35 | 7.4274082 | 7.5008813 | 7.4409405 | 0 |
| 1738799820 | 7.4246967 | -0.03 | -0.40 | 7.4490693 | 7.4588492 | 7.4114571 | 0 |
| 1738713420 | 7.4546795 | -0.07 | -0.97 | 7.528296 | 7.5163868 | 7.4437615 | 0 |
| 1738627020 | 7.5275095 | 0.03 | 0.41 | 7.4943395 | 7.5424563 | 7.5014325 | 0 |
| 1738540620 | 7.4968881 | 0 | 0.00 | 7.4968881 | 7.4968881 | 7.4968881 | 0 |
| 1738454220 | 7.4968881 | 0 | 0.00 | 7.4968881 | 7.4968881 | 7.4968881 | 0 |
| 1738367820 | 7.4968881 | -0 | -0.01 | 7.4838767 | 7.5131037 | 7.48383 | 0 |
| 1738281420 | 7.4977495 | -0 | -0.02 | 7.505698 | 7.5035612 | 7.4806034 | 0 |
| 1738195020 | 7.4992139 | -0 | -0.06 | 7.5040403 | 7.5254922 | 7.4798611 | 0 |
| 1738108620 | 7.5040355 | 0 | 0.02 | 7.5024588 | 7.5252531 | 7.4454765 | 0 |
| 1738022220 | 7.5023175 | 0.02 | 0.29 | 7.4880783 | 7.5187255 | 7.4866856 | 0 |
| 1737935820 | 7.480368 | 0 | 0.00 | 7.480368 | 7.480368 | 7.480368 | 0 |
| 1737849420 | 7.480368 | 0 | 0.00 | 7.480368 | 7.480368 | 7.480368 | 0 |
| 1737763020 | 7.480368 | -0.03 | -0.44 | 7.513186 | 7.5327124 | 7.477505 | 0 |
| 1737676620 | 7.5132501 | 0 | 0.02 | 7.4952296 | 7.547068 | 7.5100663 | 0 |
| 1737590220 | 7.5116526 | -0.02 | -0.23 | 7.5289153 | 7.5444879 | 7.4911188 | 0 |
| 1737503820 | 7.5290604 | 0.03 | 0.44 | 7.4962518 | 7.5313995 | 7.4907973 | 0 |
| 1737417420 | 7.4963161 | -0.02 | -0.32 | 7.5090146 | 7.5230039 | 7.4495771 | 0 |
| 1737331020 | 7.520038 | 0 | 0.00 | 7.520038 | 7.520038 | 7.520038 | 0 |
| 1737244620 | 7.520038 | 0 | 0.00 | 7.520038 | 7.520038 | 7.520038 | 0 |
| 1737158220 | 7.520038 | -0 | -0.03 | 7.5223585 | 7.5376332 | 7.4946337 | 0 |
| 1737071820 | 7.5225 | 0.01 | 0.10 | 7.5126355 | 7.5349202 | 7.5059158 | 0 |
| 1736985420 | 7.5151083 | -0.03 | -0.35 | 7.5410882 | 7.5413759 | 7.4973495 | 0 |
| 1736899020 | 7.5412334 | 0 | 0.07 | 7.5363394 | 7.5530951 | 7.518894 | 0 |
| 1736812620 | 7.53628 | -0.04 | -0.53 | 7.5316053 | 7.5594999 | 7.5126535 | 0 |
| 1736726220 | 7.5767672 | 0 | 0.00 | 7.5767672 | 7.5767672 | 7.5767672 | 0 |
| 1736639820 | 7.5767672 | 0 | 0.00 | 7.5767672 | 7.5767672 | 7.5767672 | 0 |
| 1736553420 | 7.5767672 | 0.06 | 0.79 | 7.5171883 | 7.5767672 | 7.490793 | 0 |
| 1736467020 | 7.5171786 | -0.03 | -0.41 | 7.5480732 | 7.5352149 | 7.4840893 | 0 |
| 1736380620 | 7.5478331 | 0.05 | 0.65 | 7.4999051 | 7.5483825 | 7.5009594 | 0 |
| 1736294220 | 7.4987719 | 0.02 | 0.28 | 7.4780333 | 7.507185 | 7.462966 | 0 |
| 1736207820 | 7.47771 | -0.01 | -0.11 | 7.4881685 | 7.510485 | 7.4419379 | 0 |
| 1736121420 | 7.485773 | 0 | 0.00 | 7.485773 | 7.485773 | 7.485773 | 0 |
| 1736035020 | 7.485773 | 0 | 0.00 | 7.485773 | 7.485773 | 7.485773 | 0 |
| 1735948620 | 7.485773 | 0.01 | 0.15 | 7.4559319 | 7.4941339 | 7.4615593 | 0 |
| 1735862220 | 7.474792 | 0.04 | 0.58 | 7.4345903 | 7.475036 | 7.4246925 | 0 |
| 1735775820 | 7.4320349 | -0.06 | -0.86 | 7.468866 | 7.5074379 | 7.4317383 | 0 |
| 1735689420 | 7.4961952 | 0 | 0.00 | 7.4961952 | 7.4961952 | 7.4961952 | 0 |
| 1735603020 | 7.4961952 | 0.03 | 0.47 | 7.4583255 | 7.4966525 | 7.391562 | 0 |
| 1735516620 | 7.4614963 | 0 | 0.00 | 7.4614963 | 7.4614963 | 7.4614963 | 0 |
| 1735430220 | 7.4614963 | 0 | 0.00 | 7.4614963 | 7.4614963 | 7.4614963 | 0 |
| 1735343760 | 7.4614963 | -0.05 | -0.65 | 7.5103518 | 7.6047177 | 7.4412214 | 0 |
| 1735257420 | 7.5103276 | -0.02 | -0.28 | 7.53176 | 7.5232107 | 7.2692045 | 0 |
| 1735171020 | 7.5317551 | -0.02 | -0.28 | 7.5703443 | 7.5531949 | 7.5109315 | 0 |
| 1735084620 | 7.553088 | -0 | -0.02 | 7.5543901 | 7.5774506 | 7.4935428 | 0 |
| 1734998220 | 7.5544544 | -0.02 | -0.20 | 7.5587775 | 7.5626856 | 7.5289016 | 0 |
| 1734911820 | 7.5698543 | 0 | 0.00 | 7.5698543 | 7.5698543 | 7.5698543 | 0 |
| 1734825420 | 7.5698543 | 0 | 0.00 | 7.5698543 | 7.5698543 | 7.5698543 | 0 |
| 1734739020 | 7.5698543 | -0.04 | -0.53 | 7.6105387 | 7.5955003 | 7.5290216 | 0 |
| 1734652620 | 7.6105436 | -0.04 | -0.49 | 7.6475053 | 7.6320993 | 7.5593347 | 0 |
| 1734566220 | 7.6477566 | 0.04 | 0.57 | 7.5935731 | 7.6541636 | 7.5736978 | 0 |
| 1734479820 | 7.6041905 | 0.04 | 0.54 | 7.5633089 | 7.6106748 | 7.5584062 | 0 |
| 1734393420 | 7.5633089 | 0.02 | 0.28 | 7.5453814 | 7.5688647 | 7.5355279 | 0 |
| 1734307020 | 7.5420061 | 0 | 0.00 | 7.5420061 | 7.5420061 | 7.5420061 | 0 |
| 1734220620 | 7.5420061 | 0 | 0.00 | 7.5420061 | 7.5420061 | 7.5420061 | 0 |
| 1734134220 | 7.5420061 | 0.03 | 0.46 | 7.506942 | 7.6479398 | 7.5112153 | 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
