Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09445 | -1.09687579116 | 8.61082 | 8.6599 | 8.44898 | 0 | 0 | FX |
| 4 | -0.1128 | -1.30719408703 | 8.62917 | 8.67227 | 8.44898 | 0 | 0 | FX |
| 12 | -0.193705 | -2.22391885259 | 8.710075 | 8.75906 | 8.22437 | 0 | 0 | FX |
| 26 | 0.39953 | 4.92223574692 | 8.11684 | 8.983785 | 8.107845 | 0 | 0 | FX |
| 52 | 1.061525 | 14.2393973315 | 7.454845 | 8.983785 | 7.398815 | 0 | 0 | FX |
| 156 | 5.181805 | 155.396730908 | 3.334565 | 8.983785 | 3.111155 | 0 | 0 | FX |
| 260 | 6.9463 | 442.419764724 | 1.57007 | 8.983785 | 1.497545 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 8.502895 | -0.06 | -0.71 | 8.562635 | 8.58141 | 8.44898 | 0 |
| 1735775820 | 8.563995 | -0.03 | -0.40 | 8.56341 | 8.5760349 | 8.556105 | 0 |
| 1735689420 | 8.598155 | 0 | 0.00 | 8.598155 | 8.598155 | 8.598155 | 0 |
| 1735603020 | 8.598155 | -0.01 | -0.06 | 8.604675 | 8.6599 | 8.57359 | 0 |
| 1735516620 | 8.603205 | 0.02 | 0.23 | 8.60201 | 8.611965 | 8.570315 | 0 |
| 1735430220 | 8.58379 | 0 | 0.00 | 8.58379 | 8.58379 | 8.58379 | 0 |
| 1735343760 | 8.58379 | -0.03 | -0.32 | 8.61082 | 8.6227699 | 8.5541699 | 0 |
| 1735257420 | 8.611385 | 0.03 | 0.39 | 8.575555 | 8.6230499 | 8.56633 | 0 |
| 1735171020 | 8.578315 | -0.01 | -0.06 | 8.5561 | 8.58843 | 8.54249 | 0 |
| 1735084620 | 8.583805 | -0.01 | -0.14 | 8.598 | 8.62104 | 8.5365 | 0 |
| 1734998220 | 8.596105 | -0.02 | -0.23 | 8.6177499 | 8.63201 | 8.55527 | 0 |
| 1734911820 | 8.6163399 | 0.01 | 0.06 | 8.61533 | 8.626365 | 8.58108 | 0 |
| 1734825420 | 8.61106 | 0 | 0.00 | 8.61106 | 8.61106 | 8.61106 | 0 |
| 1734739020 | 8.61106 | 0.05 | 0.61 | 8.56072 | 8.62978 | 8.539315 | 0 |
| 1734652620 | 8.55909 | 0.06 | 0.66 | 8.5034949 | 8.612325 | 8.519945 | 0 |
| 1734566220 | 8.502575 | -0.1 | -1.22 | 8.60587 | 8.6402699 | 8.495255 | 0 |
| 1734479820 | 8.60723 | -0.03 | -0.35 | 8.63765 | 8.6355799 | 8.58784 | 0 |
| 1734393420 | 8.637735 | 0.03 | 0.29 | 8.61793 | 8.6386 | 8.5909549 | 0 |
| 1734307020 | 8.612565 | 0 | 0.00 | 8.612565 | 8.612565 | 8.612565 | 0 |
| 1734220620 | 8.612565 | 0 | 0.00 | 8.612565 | 8.612565 | 8.612565 | 0 |
| 1734134220 | 8.612565 | 0.05 | 0.58 | 8.562235 | 8.625475 | 8.53972 | 0 |
| 1734047820 | 8.56277 | -0.01 | -0.17 | 8.576745 | 8.60369 | 8.53795 | 0 |
| 1733961420 | 8.5773499 | -0.04 | -0.51 | 8.6219249 | 8.62279 | 8.55909 | 0 |
| 1733875020 | 8.6214 | -0.01 | -0.16 | 8.6347799 | 8.649955 | 8.583785 | 0 |
| 1733788620 | 8.63543 | 0.02 | 0.23 | 8.615655 | 8.66462 | 8.582595 | 0 |
| 1733702220 | 8.61565 | 0.01 | 0.12 | 8.607295 | 8.61778 | 8.605255 | 0 |
| 1733615820 | 8.605255 | 0 | 0.00 | 8.605255 | 8.605255 | 8.605255 | 0 |
| 1733529420 | 8.605255 | -0.02 | -0.27 | 8.62917 | 8.67227 | 8.59439 | 0 |
| 1733443020 | 8.628585 | 0.1 | 1.14 | 8.53328 | 8.6297 | 8.53877 | 0 |
| 1733356620 | 8.531685 | 0.03 | 0.31 | 8.508145 | 8.56161 | 8.4868849 | 0 |
| 1733270220 | 8.50567 | -0.01 | -0.12 | 8.515245 | 8.53218 | 8.48468 | 0 |
| 1733183820 | 8.5157 | 0 | 0.05 | 8.513475 | 8.52715 | 8.4704149 | 0 |
| 1733097420 | 8.511025 | -0.02 | -0.26 | 8.534465 | 8.535155 | 8.502015 | 0 |
| 1733011020 | 8.5333349 | 0 | 0.00 | 8.5333349 | 8.5333349 | 8.5333349 | 0 |
| 1732924620 | 8.5333349 | 0.03 | 0.35 | 8.503535 | 8.55571 | 8.5020849 | 0 |
| 1732838220 | 8.50389 | 0 | 0.02 | 8.50195 | 8.50517 | 8.4546949 | 0 |
| 1732751820 | 8.501855 | 0.06 | 0.71 | 8.441785 | 8.5252 | 8.42968 | 0 |
| 1732665420 | 8.44196 | 0.06 | 0.69 | 8.3827649 | 8.48248 | 8.3864699 | 0 |
| 1732579020 | 8.38425 | 0.08 | 0.96 | 8.336615 | 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 | 8.446335 | 8.45825 | 8.350195 | 0 |
| 1732060620 | 8.445025 | -0.04 | -0.53 | 8.48851 | 8.5207149 | 8.39971 | 0 |
| 1731974220 | 8.489865 | 0.1 | 1.23 | 8.3882049 | 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 | 8.39811 | 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 | 8.3914 | 8.4034549 | 8.35791 | 0 |
| 1731369420 | 8.3915 | -0.12 | -1.39 | 8.508775 | 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 | 8.599285 | 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 | 8.573755 | 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 | 8.57645 | 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 | 8.546605 | 8.6016549 | 8.50777 | 0 |
| 1730246220 | 8.54679 | 0.02 | 0.21 | 8.52952 | 8.54953 | 8.492055 | 0 |
| 1730159820 | 8.529195 | 0.01 | 0.09 | 8.521385 | 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 | 8.542755 | 8.552875 | 8.51029 | 0 |
| 1729814220 | 8.54222 | 0.04 | 0.48 | 8.500215 | 8.5505099 | 8.492205 | 0 |
| 1729727820 | 8.501595 | -0.05 | -0.63 | 8.5545899 | 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 | 8.710075 | 8.75906 | 8.71169 | 0 |
| 1728604620 | 8.709865 | -0.01 | -0.16 | 8.722915 | 8.73314 | 8.6672 | 0 |
| 1728518220 | 8.7234 | -0.02 | -0.22 | 8.741515 | 8.7517099 | 8.70941 | 0 |
| 1728431820 | 8.742345 | 0.04 | 0.49 | 8.699565 | 8.74432 | 8.7028 | 0 |
| 1728345420 | 8.699665 | -0.01 | -0.08 | 8.7057 | 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 | 8.76914 | 8.77895 | 8.687345 | 0 |
| 1727999820 | 8.769935 | -0.04 | -0.43 | 8.806595 | 8.796055 | 8.731355 | 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
