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 | 0.091745 | 1.0937551226 | 8.388075 | 8.5252 | 8.22437 | 0 | 0 | FX |
| 4 | -0.070895 | -0.829111951457 | 8.550715 | 8.642215 | 8.22437 | 0 | 0 | FX |
| 12 | -0.34477 | -3.9069237211 | 8.82459 | 8.983785 | 8.22437 | 0 | 0 | FX |
| 26 | 0.29218 | 3.56854966755 | 8.18764 | 8.983785 | 7.966505 | 0 | 0 | FX |
| 52 | 1.19377 | 16.3843234674 | 7.28605 | 8.983785 | 7.17064 | 0 | 0 | FX |
| 156 | 5.5097 | 185.504289389 | 2.97012 | 8.983785 | 2.505365 | 0 | 0 | FX |
| 260 | 7.003555 | 474.410420893 | 1.476265 | 8.983785 | 1.46067 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732751820 | 8.501855 | 0.06 | 0.71 | 8.444025 | 8.5252 | 8.42968 | 0 |
| 1732665420 | 8.44196 | 0.06 | 0.69 | 8.38256 | 8.48248 | 8.3864699 | 0 |
| 1732579020 | 8.38425 | 0.08 | 0.96 | 8.336815 | 8.440815 | 8.335635 | 0 |
| 1732492620 | 8.304705 | 0 | 0.00 | 8.304705 | 8.304705 | 8.304705 | 0 |
| 1732406220 | 8.304705 | 0 | 0.00 | 8.304705 | 8.304705 | 8.304705 | 0 |
| 1732319820 | 8.304705 | -0.02 | -0.19 | 8.32152 | 8.365315 | 8.22437 | 0 |
| 1732233420 | 8.320205 | -0.07 | -0.81 | 8.388075 | 8.401425 | 8.302065 | 0 |
| 1732147020 | 8.3879249 | -0.06 | -0.68 | 8.44643 | 8.45825 | 8.350195 | 0 |
| 1732060620 | 8.445025 | -0.04 | -0.53 | 8.488905 | 8.5207149 | 8.39971 | 0 |
| 1731974220 | 8.489865 | 0.1 | 1.23 | 8.38673 | 8.514915 | 8.38665 | 0 |
| 1731887820 | 8.386545 | -0.02 | -0.25 | 8.42266 | 8.42486 | 8.368675 | 0 |
| 1731801420 | 8.407755 | 0 | 0.00 | 8.407755 | 8.407755 | 8.407755 | 0 |
| 1731715020 | 8.407755 | -0.04 | -0.44 | 8.400205 | 8.44096 | 8.380075 | 0 |
| 1731628620 | 8.44527 | 0.09 | 1.03 | 8.360375 | 8.460865 | 8.303545 | 0 |
| 1731542220 | 8.358935 | -0.03 | -0.31 | 8.385755 | 8.442695 | 8.34197 | 0 |
| 1731455820 | 8.384885 | -0.01 | -0.08 | 8.392485 | 8.4034549 | 8.35791 | 0 |
| 1731369420 | 8.3915 | -0.12 | -1.39 | 8.508975 | 8.5153 | 8.374795 | 0 |
| 1731283020 | 8.51 | -0.01 | -0.13 | 8.51415 | 8.520675 | 8.505285 | 0 |
| 1731196620 | 8.520675 | 0 | 0.00 | 8.520675 | 8.520675 | 8.520675 | 0 |
| 1731110220 | 8.520675 | -0.08 | -0.92 | 8.598965 | 8.592805 | 8.487835 | 0 |
| 1731023820 | 8.599425 | 0.16 | 1.94 | 8.435955 | 8.608925 | 8.43702 | 0 |
| 1730937420 | 8.43544 | -0.17 | -2.02 | 8.60744 | 8.482515 | 8.38119 | 0 |
| 1730851020 | 8.609055 | 0.03 | 0.41 | 8.572935 | 8.613765 | 8.56605 | 0 |
| 1730764620 | 8.574285 | 0 | 0.03 | 8.570555 | 8.642215 | 8.571535 | 0 |
| 1730678220 | 8.5718599 | 0.05 | 0.54 | 8.568955 | 8.579655 | 8.52548 | 0 |
| 1730591820 | 8.52548 | 0 | 0.00 | 8.52548 | 8.52548 | 8.52548 | 0 |
| 1730505420 | 8.52548 | -0.05 | -0.59 | 8.576615 | 8.59946 | 8.5243749 | 0 |
| 1730419020 | 8.576155 | 0.03 | 0.29 | 8.550715 | 8.587685 | 8.532995 | 0 |
| 1730332620 | 8.551015 | 0 | 0.05 | 8.54658 | 8.6016549 | 8.50777 | 0 |
| 1730246220 | 8.54679 | 0.02 | 0.21 | 8.52981 | 8.54953 | 8.492055 | 0 |
| 1730159820 | 8.529195 | 0.01 | 0.09 | 8.522015 | 8.537565 | 8.49586 | 0 |
| 1730073420 | 8.521165 | -0 | -0.04 | 8.517645 | 8.52546 | 8.5116 | 0 |
| 1729986960 | 8.524955 | 0 | 0.00 | 8.524955 | 8.524955 | 8.524955 | 0 |
| 1729900620 | 8.524955 | -0.02 | -0.20 | 8.542975 | 8.552875 | 8.51029 | 0 |
| 1729814220 | 8.54222 | 0.04 | 0.48 | 8.50095 | 8.5505099 | 8.492205 | 0 |
| 1729727820 | 8.501595 | -0.05 | -0.63 | 8.55438 | 8.560825 | 8.49193 | 0 |
| 1729641420 | 8.555145 | -0.02 | -0.23 | 8.57509 | 8.612735 | 8.54755 | 0 |
| 1729555020 | 8.57493 | -0.08 | -0.90 | 8.65426 | 8.65472 | 8.56897 | 0 |
| 1729468620 | 8.6530799 | 0.01 | 0.07 | 8.63503 | 8.65657 | 8.60286 | 0 |
| 1729382220 | 8.64675 | 0 | 0.00 | 8.64675 | 8.64675 | 8.64675 | 0 |
| 1729295820 | 8.64675 | 0.05 | 0.60 | 8.595685 | 8.64944 | 8.601085 | 0 |
| 1729209420 | 8.595365 | -0.04 | -0.42 | 8.63223 | 8.636225 | 8.544105 | 0 |
| 1729123020 | 8.6313549 | -0.05 | -0.55 | 8.67783 | 8.691355 | 8.626525 | 0 |
| 1729036620 | 8.678975 | -0.03 | -0.35 | 8.711865 | 8.716485 | 8.65497 | 0 |
| 1728950220 | 8.709455 | -0.01 | -0.12 | 8.71973 | 8.74268 | 8.689765 | 0 |
| 1728863820 | 8.71981 | -0.02 | -0.19 | 8.730545 | 8.7360849 | 8.71883 | 0 |
| 1728777420 | 8.7360849 | 0 | 0.00 | 8.7360849 | 8.7360849 | 8.7360849 | 0 |
| 1728691020 | 8.7360849 | 0.03 | 0.30 | 8.709845 | 8.75906 | 8.71169 | 0 |
| 1728604620 | 8.709865 | -0.01 | -0.16 | 8.722915 | 8.7255749 | 8.6672 | 0 |
| 1728518220 | 8.7234 | -0.02 | -0.22 | 8.740515 | 8.7517099 | 8.70941 | 0 |
| 1728431820 | 8.742345 | 0.04 | 0.49 | 8.699895 | 8.74432 | 8.7028 | 0 |
| 1728345420 | 8.699665 | -0.01 | -0.08 | 8.704375 | 8.71419 | 8.67375 | 0 |
| 1728259020 | 8.706895 | -0.01 | -0.08 | 8.7066199 | 8.715375 | 8.704175 | 0 |
| 1728172620 | 8.713965 | 0 | 0.00 | 8.713965 | 8.713965 | 8.713965 | 0 |
| 1728086220 | 8.713965 | -0.06 | -0.64 | 8.769145 | 8.77895 | 8.687345 | 0 |
| 1727999820 | 8.769935 | -0.04 | -0.43 | 8.806595 | 8.796055 | 8.731355 | 0 |
| 1727913420 | 8.80775 | -0.01 | -0.15 | 8.822785 | 8.839235 | 8.78693 | 0 |
| 1727827020 | 8.820605 | -0.07 | -0.82 | 8.89331 | 8.89891 | 8.80865 | 0 |
| 1727740620 | 8.89385 | -0.03 | -0.38 | 8.928255 | 8.952565 | 8.875905 | 0 |
| 1727654220 | 8.928105 | 0.01 | 0.10 | 8.92784 | 8.93398 | 8.91947 | 0 |
| 1727567760 | 8.91947 | 0 | 0.00 | 8.91947 | 8.91947 | 8.91947 | 0 |
| 1727481360 | 8.91947 | -0.02 | -0.21 | 8.93761 | 8.957915 | 8.891825 | 0 |
| 1727395020 | 8.938065 | 0.03 | 0.34 | 8.905975 | 8.9431999 | 8.894295 | 0 |
| 1727308620 | 8.90778 | -0.07 | -0.73 | 8.97341 | 8.9837849 | 8.896555 | 0 |
| 1727222220 | 8.97347 | 0.09 | 0.99 | 8.8848299 | 8.97495 | 8.87951 | 0 |
| 1727135820 | 8.88589 | -0.04 | -0.42 | 8.920035 | 8.928 | 8.8473849 | 0 |
| 1727049420 | 8.923185 | 0 | 0.00 | 8.923185 | 8.923185 | 8.923185 | 0 |
| 1726963020 | 8.923185 | 0 | 0.00 | 8.923185 | 8.923185 | 8.923185 | 0 |
| 1726876620 | 8.923185 | 0.02 | 0.28 | 8.896895 | 8.931165 | 8.886275 | 0 |
| 1726790220 | 8.8987 | 0.03 | 0.34 | 8.86324 | 8.92414 | 8.852525 | 0 |
| 1726703820 | 8.8684999 | 0 | 0.01 | 8.86675 | 8.931075 | 8.851265 | 0 |
| 1726617420 | 8.8677949 | 0.01 | 0.12 | 8.856965 | 8.88944 | 8.838485 | 0 |
| 1726531020 | 8.857505 | 0.05 | 0.59 | 8.80391 | 8.866775 | 8.795555 | 0 |
| 1726444620 | 8.80522 | 0.03 | 0.37 | 8.78255 | 8.81121 | 8.74194 | 0 |
| 1726358220 | 8.77295 | 0 | 0.00 | 8.77295 | 8.77295 | 8.77295 | 0 |
| 1726271820 | 8.77295 | -0.01 | -0.13 | 8.783695 | 8.797605 | 8.76411 | 0 |
| 1726185420 | 8.78442 | 0.05 | 0.63 | 8.731 | 8.78466 | 8.69289 | 0 |
| 1726099020 | 8.72951 | -0.04 | -0.43 | 8.764575 | 8.80002 | 8.710225 | 0 |
| 1726012620 | 8.76728 | -0.03 | -0.37 | 8.80068 | 8.805865 | 8.74924 | 0 |
| 1725926220 | 8.799855 | -0.01 | -0.11 | 8.80847 | 8.81119 | 8.77365 | 0 |
| 1725839820 | 8.80927 | 0.01 | 0.13 | 8.801135 | 8.833725 | 8.79654 | 0 |
| 1725753420 | 8.797405 | 0 | 0.00 | 8.797405 | 8.797405 | 8.797405 | 0 |
| 1725667020 | 8.797405 | -0.02 | -0.24 | 8.817235 | 8.86736 | 8.7840849 | 0 |
| 1725580620 | 8.81864 | -0.01 | -0.06 | 8.82459 | 8.852625 | 8.78079 | 0 |
| 1725494220 | 8.82425 | 0.05 | 0.53 | 8.77534 | 8.82981 | 8.77767 | 0 |
| 1725407820 | 8.777485 | -0.01 | -0.15 | 8.78998 | 8.80407 | 8.75016 | 0 |
| 1725321420 | 8.79046 | 0.01 | 0.16 | 8.775075 | 8.815905 | 8.76874 | 0 |
| 1725235020 | 8.77651 | -0.02 | -0.21 | 8.78444 | 8.7987249 | 8.773885 | 0 |
| 1725148620 | 8.794985 | 0 | 0.00 | 8.794985 | 8.794985 | 8.794985 | 0 |
| 1725062220 | 8.794985 | -0.02 | -0.23 | 8.815885 | 8.83331 | 8.78466 | 0 |
| 1724975820 | 8.814835 | -0.02 | -0.26 | 8.8386099 | 8.85526 | 8.785405 | 0 |
| 1724889420 | 8.83744 | -0.05 | -0.52 | 8.88322 | 8.89147 | 8.782845 | 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
