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 | -0.064803 | -0.744850125679 | 8.7001395 | 8.9733026 | 8.5544816 | 0 | 0 | FX |
| 4 | -0.3321333 | -3.7037571066 | 8.9674698 | 9.1319268 | 8.5544816 | 0 | 0 | FX |
| 12 | -0.293444 | -3.28649584341 | 8.9287805 | 10.210344 | 8.5544816 | 0 | 0 | FX |
| 26 | 0.7957902 | 10.1509726398 | 7.8395463 | 10.210344 | 7.8249065 | 0 | 0 | FX |
| 52 | 0.0121242 | 0.140599576796 | 8.6232123 | 434.86968 | 7.6340413 | 0 | 0 | FX |
| 156 | 0.0138878 | 0.161084296657 | 8.6214487 | 434.86968 | 5.1501302 | 0 | 0 | FX |
| 260 | 1.7698575 | 25.7790825666 | 6.865479 | 434.86968 | 5.1501302 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 8.6274505 | -0.1 | -1.17 | 8.7302628 | 8.7168797 | 8.5544816 | 0 |
| 1738799820 | 8.7296067 | -0.22 | -2.47 | 8.948428 | 8.9733026 | 8.6772116 | 0 |
| 1738713420 | 8.9508088 | 0.18 | 1.99 | 8.7815445 | 8.9674468 | 8.6943272 | 0 |
| 1738627020 | 8.7757836 | 0.07 | 0.84 | 8.701638 | 8.7970493 | 8.6993651 | 0 |
| 1738540620 | 8.7027339 | -0.01 | -0.06 | 8.7127503 | 8.7254894 | 8.6463861 | 0 |
| 1738454220 | 8.7078057 | 0 | 0.00 | 8.7078057 | 8.7078057 | 8.7078057 | 0 |
| 1738367820 | 8.7078057 | 0.01 | 0.10 | 8.7001395 | 8.756595 | 8.637044 | 0 |
| 1738281420 | 8.6989413 | -0.09 | -1.05 | 8.7895644 | 8.7894801 | 8.6256701 | 0 |
| 1738195020 | 8.7911188 | 0.11 | 1.24 | 8.6817823 | 8.8420587 | 8.6594801 | 0 |
| 1738108620 | 8.6833358 | 0.06 | 0.64 | 8.6250036 | 8.7450442 | 8.6146692 | 0 |
| 1738022220 | 8.628171 | -0.1 | -1.15 | 8.7480651 | 8.7463184 | 8.6010968 | 0 |
| 1737935820 | 8.728197 | 0 | 0.00 | 8.728197 | 8.728197 | 8.728197 | 0 |
| 1737849420 | 8.728197 | 0 | 0.00 | 8.728197 | 8.728197 | 8.728197 | 0 |
| 1737763020 | 8.728197 | -0.13 | -1.44 | 8.8549979 | 8.9157151 | 8.7219128 | 0 |
| 1737676620 | 8.8558082 | 0.06 | 0.67 | 8.797114 | 8.8933285 | 8.7244351 | 0 |
| 1737590220 | 8.7964585 | -0 | -0.00 | 8.797253 | 8.8314367 | 8.6148914 | 0 |
| 1737503820 | 8.7968067 | -0.14 | -1.62 | 8.9414827 | 8.93652 | 8.6883704 | 0 |
| 1737417420 | 8.9414575 | -0.05 | -0.54 | 8.9855677 | 9.0281799 | 8.9007576 | 0 |
| 1737331020 | 8.9904035 | 0.04 | 0.45 | 8.9497751 | 8.9928535 | 8.9497751 | 0 |
| 1737244620 | 8.9497751 | 0.03 | 0.31 | 8.9225098 | 8.9497751 | 8.9225098 | 0 |
| 1737158220 | 8.9225098 | -0.2 | -2.17 | 9.1152061 | 9.1157441 | 8.8852247 | 0 |
| 1737071820 | 9.1208338 | 0.07 | 0.76 | 9.052554 | 9.1319268 | 8.9800652 | 0 |
| 1736985420 | 9.0518807 | 0.09 | 0.99 | 8.9638068 | 9.1133726 | 8.9554878 | 0 |
| 1736899020 | 8.9635398 | -0.05 | -0.57 | 9.0151001 | 9.1060058 | 8.9591306 | 0 |
| 1736812620 | 9.0150316 | 0.13 | 1.49 | 8.8843438 | 9.0430937 | 8.8808731 | 0 |
| 1736726220 | 8.8824192 | 0.03 | 0.29 | 8.8569017 | 8.9380768 | 8.8569017 | 0 |
| 1736639820 | 8.8569017 | 0 | 0.00 | 8.8569017 | 8.9920497 | 8.8569017 | 0 |
| 1736553420 | 8.8569017 | -0.11 | -1.22 | 8.9674698 | 9.0104911 | 8.8489807 | 0 |
| 1736467020 | 8.9666117 | -0.19 | -2.11 | 9.1582691 | 9.1611895 | 8.9207262 | 0 |
| 1736380620 | 9.1595604 | -0.32 | -3.33 | 9.4675147 | 9.472183 | 9.1417963 | 0 |
| 1736294220 | 9.475211 | -0.04 | -0.39 | 9.5118689 | 9.5098293 | 9.4001807 | 0 |
| 1736207820 | 9.5120749 | -0.15 | -1.60 | 9.6679577 | 9.6700663 | 9.4896546 | 0 |
| 1736121420 | 9.666966 | -0.05 | -0.51 | 9.7163387 | 9.7163387 | 9.6105182 | 0 |
| 1736035020 | 9.7163387 | 0 | 0.00 | 9.7163387 | 9.7163387 | 9.6519265 | 0 |
| 1735948620 | 9.7163387 | -0.03 | -0.34 | 9.7504712 | 9.8578628 | 9.6950519 | 0 |
| 1735862220 | 9.7496876 | -0.23 | -2.34 | 9.983897 | 10.001362 | 9.6939428 | 0 |
| 1735775820 | 9.9833578 | 0.83 | 9.11 | 9.994723 | 10.02509 | 9.9807714 | 0 |
| 1735689420 | 9.1495818 | 0 | 0.00 | 9.1495818 | 9.1495818 | 9.1495818 | 0 |
| 1735603020 | 9.1495818 | -0.14 | -1.53 | 9.2901376 | 9.2954791 | 9.1474517 | 0 |
| 1735516620 | 9.2921908 | -0.02 | -0.18 | 9.3086086 | 9.3086086 | 9.2800881 | 0 |
| 1735430220 | 9.3086086 | 0.22 | 2.41 | 9.3086086 | 9.3086086 | 9.2888065 | 0 |
| 1735343760 | 9.0892506 | 0.33 | 3.80 | 8.7532082 | 9.4254099 | 8.7526715 | 0 |
| 1735257420 | 8.7567495 | -0.05 | -0.57 | 8.7724544 | 8.8121565 | 8.7114497 | 0 |
| 1735171020 | 8.8067697 | 0.01 | 0.09 | 8.7994292 | 8.9010411 | 8.6481233 | 0 |
| 1735084620 | 8.798945 | -0.12 | -1.31 | 8.9136302 | 8.9077769 | 8.7245832 | 0 |
| 1734998220 | 8.9157129 | -0.16 | -1.81 | 9.0799357 | 9.1016443 | 8.7853356 | 0 |
| 1734911820 | 9.0803196 | -0.01 | -0.13 | 9.0918057 | 9.0963538 | 9.0709657 | 0 |
| 1734825420 | 9.0918057 | -0 | -0.03 | 9.0942153 | 9.0954271 | 9.0918057 | 0 |
| 1734739020 | 9.0942153 | 0.05 | 0.54 | 9.0461977 | 9.1420647 | 8.9345523 | 0 |
| 1734652620 | 9.0453935 | -0.14 | -1.56 | 9.1910601 | 9.2499117 | 9.0313203 | 0 |
| 1734566220 | 9.1889866 | -0.15 | -1.63 | 9.3405364 | 9.3503946 | 9.1172479 | 0 |
| 1734479820 | 9.3409025 | 0.04 | 0.46 | 9.2965255 | 9.373522 | 9.0704344 | 0 |
| 1734393420 | 9.2979545 | -0.08 | -0.82 | 9.2692019 | 9.3537576 | 9.1808903 | 0 |
| 1734307020 | 9.3751742 | 0 | 0.00 | 9.3751742 | 9.3751742 | 9.3751742 | 0 |
| 1734220620 | 9.3751742 | 0 | 0.00 | 9.3751742 | 9.3751742 | 9.3751742 | 0 |
| 1734134220 | 9.3751742 | -0.02 | -0.23 | 9.3970882 | 9.4031286 | 9.3066338 | 0 |
| 1734047820 | 9.3968484 | -0.08 | -0.79 | 9.4724707 | 9.5026477 | 9.2671237 | 0 |
| 1733961420 | 9.4719754 | 0.23 | 2.46 | 9.2437135 | 9.7553965 | 9.1284242 | 0 |
| 1733875020 | 9.2448548 | 0.26 | 2.85 | 8.9881305 | 9.2465735 | 8.9725408 | 0 |
| 1733788620 | 8.9890934 | 0.12 | 1.39 | 8.8665986 | 9.0883116 | 8.8569235 | 0 |
| 1733702220 | 8.8657282 | -0.14 | -1.57 | 9.0067434 | 8.9000941 | 8.8547932 | 0 |
| 1733615820 | 9.0067434 | 0 | 0.00 | 9.0067434 | 9.0067434 | 8.8547932 | 0 |
| 1733529420 | 9.0067434 | -0.14 | -1.55 | 9.1486329 | 9.1621588 | 8.9118994 | 0 |
| 1733443020 | 9.1484483 | -0.35 | -3.68 | 9.4944469 | 9.5157614 | 9.0336082 | 0 |
| 1733356620 | 9.4976347 | 0 | 0.04 | 9.4900559 | 9.5951626 | 9.4047813 | 0 |
| 1733270220 | 9.493542 | -0.1 | -1.08 | 9.598247 | 9.7065088 | 9.4808724 | 0 |
| 1733183820 | 9.5968175 | -0.12 | -1.20 | 9.7131089 | 9.8057707 | 9.489518 | 0 |
| 1733097420 | 9.7133101 | 0.08 | 0.86 | 9.6300886 | 9.717689 | 9.6844515 | 0 |
| 1733011020 | 9.6300886 | 0 | 0.00 | 9.6300886 | 9.6331384 | 9.6300886 | 0 |
| 1732924620 | 9.6300886 | -0.15 | -1.56 | 9.7812937 | 9.9065456 | 9.5620756 | 0 |
| 1732838220 | 9.7829636 | 0.31 | 3.26 | 10.219944 | 10.210344 | 9.7146833 | 0 |
| 1732751820 | 9.4740783 | 0.01 | 0.14 | 9.4665465 | 9.4740783 | 9.44096 | 0 |
| 1732665420 | 9.4609352 | 0.1 | 1.10 | 9.3430464 | 9.6886084 | 9.341429 | 0 |
| 1732579020 | 9.3576357 | -0.06 | -0.67 | 9.4137297 | 9.4506636 | 9.3278418 | 0 |
| 1732492620 | 9.4204385 | 0 | 0.00 | 9.4204385 | 9.4204385 | 9.4204385 | 0 |
| 1732406220 | 9.4204385 | 0 | 0.00 | 9.4204385 | 9.4204385 | 9.4204385 | 0 |
| 1732319820 | 9.4204385 | 0.27 | 3.00 | 9.1474296 | 9.4440369 | 9.1305801 | 0 |
| 1732233420 | 9.146037 | 0.05 | 0.60 | 9.0891455 | 9.1795131 | 9.0864912 | 0 |
| 1732147020 | 9.0916684 | -0.08 | -0.92 | 9.1770835 | 9.1370287 | 9.0690096 | 0 |
| 1732060620 | 9.1764081 | 0.11 | 1.22 | 9.0644292 | 9.2024326 | 9.0416042 | 0 |
| 1731974220 | 9.0653607 | 0.06 | 0.67 | 9.0064206 | 9.0929663 | 8.9725009 | 0 |
| 1731887820 | 9.0053093 | -0 | -0.01 | 9.0062174 | 9.0135355 | 8.9917842 | 0 |
| 1731801420 | 9.0062174 | 0 | 0.00 | 9.0062174 | 9.0062174 | 9.002483 | 0 |
| 1731715020 | 9.0062174 | 0.08 | 0.88 | 8.9287805 | 9.0512556 | 8.8865054 | 0 |
| 1731628620 | 8.9279154 | 0.08 | 0.95 | 8.8452059 | 9.0243992 | 8.8035983 | 0 |
| 1731542220 | 8.8435097 | -0.02 | -0.25 | 8.8626647 | 8.9300833 | 8.7985192 | 0 |
| 1731455820 | 8.865943 | 0.16 | 1.82 | 8.7113267 | 8.8892431 | 8.6745688 | 0 |
| 1731369420 | 8.707146 | -0.2 | -2.27 | 8.9097157 | 8.9248812 | 8.6403236 | 0 |
| 1731283020 | 8.9092882 | 0.04 | 0.46 | 8.8992513 | 8.9141213 | 8.889447 | 0 |
| 1731196620 | 8.8683861 | 0 | 0.00 | 8.8683861 | 8.8683861 | 8.8683861 | 0 |
| 1731110220 | 8.8683861 | -0.14 | -1.60 | 9.0120595 | 9.0034898 | 8.8282035 | 0 |
| 1731023820 | 9.0127821 | 0.24 | 2.70 | 8.7762708 | 9.0415443 | 8.7942691 | 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
