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 | -0.0054653 | -0.0701220469782 | 7.7939824 | 7.8281691 | 7.690994 | 0 | 0 | FX |
| 4 | 0.1493656 | 1.95526427248 | 7.6391515 | 7.8344308 | 7.5209459 | 0 | 0 | FX |
| 12 | 0.2210307 | 2.92079414903 | 7.5674864 | 7.8344308 | 7.3212891 | 0 | 0 | FX |
| 26 | -0.0654666 | -0.833546420525 | 7.8539837 | 8.1199504 | 7.3212891 | 0 | 0 | FX |
| 52 | -0.1990302 | -2.49175613646 | 7.9875473 | 8.1199504 | 7.3212891 | 0 | 0 | FX |
| 156 | -0.6210487 | -7.38502694158 | 8.4095658 | 8.8733114 | 7.3179053 | 0 | 0 | FX |
| 260 | 0.0815761 | 1.05847572986 | 7.706941 | 9.1200967 | 6.1001396 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 7.8185807 | 0.02 | 0.29 | 7.7900023 | 7.8262616 | 7.7995097 | 0 |
| 1739750220 | 7.7961773 | 0 | 0.00 | 7.7961773 | 7.7961773 | 7.7961773 | 0 |
| 1739663820 | 7.7961773 | 0 | 0.00 | 7.7961773 | 7.7961773 | 7.7961773 | 0 |
| 1739577420 | 7.7961773 | 0.02 | 0.21 | 7.7827129 | 7.825998 | 7.7824056 | 0 |
| 1739491020 | 7.7798461 | 0.06 | 0.72 | 7.7204207 | 7.7821083 | 7.6983884 | 0 |
| 1739404620 | 7.7242737 | -0.03 | -0.33 | 7.7469853 | 7.7559019 | 7.690994 | 0 |
| 1739318220 | 7.7496652 | -0.05 | -0.59 | 7.7939824 | 7.8097028 | 7.720626 | 0 |
| 1739231820 | 7.79556 | -0.01 | -0.16 | 7.7833516 | 7.8158725 | 7.7720133 | 0 |
| 1739145420 | 7.8080175 | 0 | 0.00 | 7.8080175 | 7.8080175 | 7.8080175 | 0 |
| 1739059020 | 7.8080175 | 0 | 0.00 | 7.8080175 | 7.8080175 | 7.8080175 | 0 |
| 1738972620 | 7.8080175 | -0 | -0.04 | 7.8147431 | 7.8344308 | 7.7774109 | 0 |
| 1738886220 | 7.8114788 | 0.03 | 0.41 | 7.7798063 | 7.8197623 | 7.7625255 | 0 |
| 1738799820 | 7.7795217 | 0.03 | 0.44 | 7.733137 | 7.8201942 | 7.7412513 | 0 |
| 1738713420 | 7.7457462 | 0.09 | 1.21 | 7.6490967 | 7.756723 | 7.6148812 | 0 |
| 1738627020 | 7.6534553 | 0.13 | 1.76 | 7.5455604 | 7.667744 | 7.5946861 | 0 |
| 1738540620 | 7.5209459 | -0.14 | -1.77 | 7.6470458 | 7.6470458 | 7.5209459 | 0 |
| 1738454220 | 7.6568237 | 0 | 0.00 | 7.6568237 | 7.6568237 | 7.6568237 | 0 |
| 1738367820 | 7.6568237 | 0.01 | 0.08 | 7.6546482 | 7.6886177 | 7.6256864 | 0 |
| 1738281420 | 7.6505288 | -0.03 | -0.33 | 7.6762567 | 7.6851517 | 7.6379932 | 0 |
| 1738195020 | 7.6756188 | 0.01 | 0.08 | 7.6681455 | 7.6865811 | 7.6281675 | 0 |
| 1738108620 | 7.6691629 | 0 | 0.04 | 7.6673971 | 7.6998061 | 7.6422648 | 0 |
| 1738022220 | 7.6657182 | -0.05 | -0.62 | 7.6697008 | 7.703009 | 7.6657182 | 0 |
| 1737935820 | 7.7132778 | 0 | 0.00 | 7.7132778 | 7.7132778 | 7.7132778 | 0 |
| 1737849420 | 7.7132778 | 0 | 0.00 | 7.7132778 | 7.7132778 | 7.7132778 | 0 |
| 1737763020 | 7.7132778 | 0.07 | 0.90 | 7.6672949 | 7.8290129 | 7.6774425 | 0 |
| 1737676620 | 7.6441314 | -0.02 | -0.25 | 7.6652214 | 7.6956444 | 7.6403454 | 0 |
| 1737590220 | 7.6629167 | 0.02 | 0.28 | 7.6499916 | 7.740267 | 7.6326489 | 0 |
| 1737503820 | 7.6412671 | 0.01 | 0.10 | 7.6391515 | 7.6820543 | 7.577002 | 0 |
| 1737417420 | 7.6337512 | 0.07 | 0.95 | 7.5757672 | 7.6430337 | 7.5703601 | 0 |
| 1737331020 | 7.5616626 | 0 | 0.00 | 7.5616626 | 7.5616626 | 7.5616626 | 0 |
| 1737244620 | 7.5616626 | -0 | -0.01 | 7.5616626 | 7.562566 | 7.5616626 | 0 |
| 1737158220 | 7.562566 | -0.06 | -0.80 | 7.6220958 | 7.6206224 | 7.5081183 | 0 |
| 1737071820 | 7.6232951 | -0 | -0.02 | 7.6326534 | 7.6461138 | 7.5949319 | 0 |
| 1736985420 | 7.6251525 | 0.02 | 0.30 | 7.6045212 | 7.6564193 | 7.5903675 | 0 |
| 1736899020 | 7.6023366 | -0.01 | -0.17 | 7.5994097 | 7.6461234 | 7.5624649 | 0 |
| 1736812620 | 7.6149157 | 0.1 | 1.35 | 7.5232476 | 7.6513212 | 7.5042814 | 0 |
| 1736726220 | 7.5137512 | 0 | 0.00 | 7.5137512 | 7.5137512 | 7.5137512 | 0 |
| 1736639820 | 7.5137512 | -0 | -0.02 | 7.5137512 | 7.5151225 | 7.5137512 | 0 |
| 1736553420 | 7.5151225 | -0.02 | -0.25 | 7.5334944 | 7.5496129 | 7.482898 | 0 |
| 1736467020 | 7.5339561 | 0 | 0.04 | 7.5276193 | 7.570368 | 7.502236 | 0 |
| 1736380620 | 7.5312124 | -0.04 | -0.51 | 7.5830279 | 7.6068188 | 7.5196166 | 0 |
| 1736294220 | 7.5698969 | -0.01 | -0.18 | 7.5821773 | 7.6203816 | 7.5233764 | 0 |
| 1736207820 | 7.583754 | 0.04 | 0.50 | 7.5576218 | 7.6291674 | 7.5512157 | 0 |
| 1736121420 | 7.546148 | 0 | 0.00 | 7.546148 | 7.546148 | 7.546148 | 0 |
| 1736035020 | 7.546148 | -0 | -0.02 | 7.546148 | 7.5473898 | 7.546148 | 0 |
| 1735948620 | 7.5473898 | 0.01 | 0.14 | 7.5366471 | 7.5720876 | 7.5245723 | 0 |
| 1735862220 | 7.5370619 | -0.01 | -0.20 | 7.5434635 | 7.5694047 | 7.5114884 | 0 |
| 1735775820 | 7.5519842 | -0.02 | -0.23 | 7.5527804 | 7.5800273 | 7.5179764 | 0 |
| 1735689420 | 7.569163 | 0 | 0.00 | 7.569163 | 7.569163 | 7.569163 | 0 |
| 1735603020 | 7.569163 | 0.05 | 0.67 | 7.5203809 | 7.5744541 | 7.5034763 | 0 |
| 1735516620 | 7.5184894 | 0 | 0.00 | 7.5184894 | 7.5184894 | 7.5184894 | 0 |
| 1735430220 | 7.5184894 | 0 | 0.01 | 7.5184894 | 7.5184894 | 7.5177367 | 0 |
| 1735343760 | 7.5177367 | -0.01 | -0.11 | 7.4769087 | 7.6102232 | 7.3212891 | 0 |
| 1735257420 | 7.5262455 | 0.08 | 1.06 | 7.5164913 | 7.5324561 | 7.4693376 | 0 |
| 1735171020 | 7.4472162 | -0.06 | -0.74 | 7.5087923 | 7.6591235 | 7.3689347 | 0 |
| 1735084620 | 7.502422 | 0.01 | 0.08 | 7.4873742 | 7.5281464 | 7.4348721 | 0 |
| 1734998220 | 7.4962034 | -0.01 | -0.09 | 7.5056257 | 7.5369113 | 7.4750666 | 0 |
| 1734911820 | 7.5027157 | 0 | 0.00 | 7.5027157 | 7.5027157 | 7.5027157 | 0 |
| 1734825420 | 7.5027157 | -0 | -0.02 | 7.5027157 | 7.5044831 | 7.5027157 | 0 |
| 1734739020 | 7.5044831 | 0.05 | 0.69 | 7.4601317 | 7.5267808 | 7.4132205 | 0 |
| 1734652620 | 7.4529578 | -0.03 | -0.43 | 7.4826684 | 7.5420445 | 7.4263511 | 0 |
| 1734566220 | 7.4847794 | -0.1 | -1.32 | 7.5833686 | 7.5987913 | 7.4604817 | 0 |
| 1734479820 | 7.5845986 | -0.02 | -0.29 | 7.6153261 | 7.614106 | 7.5409789 | 0 |
| 1734393420 | 7.6069829 | -0.01 | -0.13 | 7.612969 | 7.6297267 | 7.572288 | 0 |
| 1734307020 | 7.616698 | 0 | 0.00 | 7.616698 | 7.616698 | 7.616698 | 0 |
| 1734220620 | 7.616698 | 0 | 0.00 | 7.616698 | 7.616698 | 7.616698 | 0 |
| 1734134220 | 7.616698 | 0.02 | 0.32 | 7.589966 | 7.6511934 | 7.5767735 | 0 |
| 1734047820 | 7.5927714 | -0.02 | -0.33 | 7.6199673 | 7.6572573 | 7.583375 | 0 |
| 1733961420 | 7.6175922 | 0 | 0.05 | 7.6141209 | 7.6402568 | 7.5740361 | 0 |
| 1733875020 | 7.6137227 | -0.01 | -0.17 | 7.6260313 | 7.6492151 | 7.5833737 | 0 |
| 1733788620 | 7.6267049 | 0.04 | 0.47 | 7.5844662 | 7.6630146 | 7.5658149 | 0 |
| 1733702220 | 7.5912989 | 0 | 0.05 | 7.5877071 | 7.5912989 | 7.5877071 | 0 |
| 1733615820 | 7.5877071 | -0 | -0.02 | 7.5902237 | 7.5902237 | 7.5877071 | 0 |
| 1733529420 | 7.5892468 | -0.08 | -1.07 | 7.6731177 | 7.6726544 | 7.5656448 | 0 |
| 1733443020 | 7.671282 | 0.01 | 0.13 | 7.6571706 | 7.691044 | 7.6399534 | 0 |
| 1733356620 | 7.6611552 | 0.01 | 0.09 | 7.6536301 | 7.6911638 | 7.644141 | 0 |
| 1733270220 | 7.654013 | 0.02 | 0.22 | 7.635872 | 7.6825246 | 7.6144329 | 0 |
| 1733183820 | 7.6369333 | -0.01 | -0.16 | 7.6314825 | 7.6565994 | 7.5927798 | 0 |
| 1733097420 | 7.6492962 | 0 | 0.00 | 7.6492962 | 7.6492962 | 7.6492962 | 0 |
| 1733011020 | 7.6492962 | -0.01 | -0.13 | 7.6492962 | 7.6591987 | 7.6492962 | 0 |
| 1732924620 | 7.6591987 | 0.01 | 0.07 | 7.6516696 | 7.6847491 | 7.6207532 | 0 |
| 1732838220 | 7.6538136 | 0.02 | 0.25 | 7.6204246 | 7.6716677 | 7.6012041 | 0 |
| 1732751820 | 7.6346868 | 0.07 | 0.94 | 7.5703328 | 7.7034175 | 7.557431 | 0 |
| 1732665420 | 7.5639315 | -0.02 | -0.33 | 7.5674864 | 7.611091 | 7.4957371 | 0 |
| 1732579020 | 7.5888484 | -0.04 | -0.48 | 7.6741995 | 7.656766 | 7.5710772 | 0 |
| 1732492620 | 7.6256242 | 0 | 0.00 | 7.6256242 | 7.6256242 | 7.6256242 | 0 |
| 1732406220 | 7.6256242 | 0 | 0.00 | 7.6256242 | 7.6256242 | 7.6256242 | 0 |
| 1732319820 | 7.6256242 | -0 | -0.06 | 7.6281428 | 7.6505276 | 7.5452107 | 0 |
| 1732233420 | 7.6304854 | 0 | 0.06 | 7.6261375 | 7.6657204 | 7.6156712 | 0 |
| 1732147020 | 7.626019 | -0.07 | -0.96 | 7.6953722 | 7.6866468 | 7.6093334 | 0 |
| 1732060620 | 7.7001236 | 0.03 | 0.39 | 7.670583 | 7.7035273 | 7.6209718 | 0 |
| 1731974220 | 7.6702204 | 0.05 | 0.67 | 7.6206249 | 7.684265 | 7.5810744 | 0 |
| 1731887820 | 7.6192569 | 0 | 0.00 | 7.6192569 | 7.6192569 | 7.6192569 | 0 |
| 1731801420 | 7.6192569 | 0 | 0.00 | 7.6192569 | 7.6192569 | 7.6192569 | 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
