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 | 0.0430062 | 0.525779738754 | 8.1795088 | 8.2781452 | 8.1135662 | 0 | 0 | FX |
| 4 | 0.1855118 | 2.30822105434 | 8.0370032 | 8.2781452 | 7.9591129 | 0 | 0 | FX |
| 12 | 0.3565661 | 4.53303351615 | 7.8659489 | 8.2781452 | 7.709809 | 0 | 0 | FX |
| 26 | 0.2713493 | 3.41269834183 | 7.9511657 | 8.2781452 | 7.6454165 | 0 | 0 | FX |
| 52 | 0.413315 | 5.2926676228 | 7.8092 | 8.2781452 | 7.5013278 | 0 | 0 | FX |
| 156 | 1.6332791 | 24.7870788781 | 6.5892359 | 10.202895 | 6.5699733 | 0 | 0 | FX |
| 260 | 1.155149 | 16.3448305918 | 7.067366 | 10.202895 | 0.1869761 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 8.1937851 | -0.03 | -0.32 | 8.22035 | 8.2781452 | 8.1571464 | 0 |
| 1732233420 | 8.2201 | 0.01 | 0.10 | 8.2128941 | 8.2383282 | 8.1903331 | 0 |
| 1732147020 | 8.2121847 | 0.05 | 0.62 | 8.1594877 | 8.224386 | 8.152841 | 0 |
| 1732060620 | 8.1612853 | 0.01 | 0.13 | 8.1524555 | 8.213465 | 8.1446978 | 0 |
| 1731974220 | 8.1509392 | -0.03 | -0.40 | 8.18445 | 8.1915478 | 8.1135662 | 0 |
| 1731887820 | 8.1835185 | 0.02 | 0.24 | 8.1671605 | 8.1915528 | 8.1636325 | 0 |
| 1731801420 | 8.1636325 | 0 | 0.00 | 8.1795088 | 8.1636325 | 8.1636325 | 0 |
| 1731715020 | 8.1636325 | -0.01 | -0.08 | 8.1724086 | 8.1997623 | 8.1444756 | 0 |
| 1731628620 | 8.1701905 | -0.01 | -0.13 | 8.180828 | 8.2069766 | 8.1424597 | 0 |
| 1731542220 | 8.1809675 | 0.04 | 0.44 | 8.144249 | 8.195807 | 8.1369546 | 0 |
| 1731455820 | 8.145472 | 0 | 0.06 | 8.1285924 | 8.1679726 | 8.1135656 | 0 |
| 1731369420 | 8.1405925 | -0.01 | -0.16 | 8.15465 | 8.1734665 | 8.1248945 | 0 |
| 1731283020 | 8.15365 | -0 | -0.02 | 8.1350923 | 8.18085 | 8.1350923 | 0 |
| 1731196620 | 8.1551069 | 0 | 0.00 | 8.1551069 | 8.1551069 | 8.1551069 | 0 |
| 1731110220 | 8.1551069 | 0.06 | 0.76 | 8.0930964 | 8.2042664 | 8.0942528 | 0 |
| 1731023820 | 8.0937973 | -0.05 | -0.58 | 8.14145 | 8.1617 | 8.0745688 | 0 |
| 1730937420 | 8.14065 | -0.01 | -0.12 | 8.1489099 | 8.1946826 | 8.1229224 | 0 |
| 1730851020 | 8.1501404 | 0.02 | 0.29 | 8.12585 | 8.1665854 | 8.1013365 | 0 |
| 1730764620 | 8.1261824 | 0.04 | 0.48 | 8.0874393 | 8.1550679 | 8.0879698 | 0 |
| 1730678220 | 8.0869902 | -0 | -0.04 | 8.0901847 | 8.1027799 | 8.0744008 | 0 |
| 1730591820 | 8.0901847 | 0.13 | 1.65 | 8.0568259 | 8.1027799 | 7.9591129 | 0 |
| 1730505420 | 7.9591129 | -0.11 | -1.39 | 8.0716299 | 8.1092655 | 7.9591129 | 0 |
| 1730419020 | 8.07145 | -0.01 | -0.06 | 8.0766621 | 8.1018654 | 8.0538493 | 0 |
| 1730332620 | 8.0765999 | 0.04 | 0.50 | 8.0357529 | 8.0838 | 8.0246273 | 0 |
| 1730246220 | 8.0360703 | -0.01 | -0.18 | 8.0497391 | 8.0670958 | 7.9938909 | 0 |
| 1730159820 | 8.0503802 | 0.03 | 0.36 | 8.02145 | 8.0694084 | 8.0064339 | 0 |
| 1730073420 | 8.0214 | -0.02 | -0.19 | 8.0370031 | 8.0519142 | 8.0159035 | 0 |
| 1729986960 | 8.0370031 | 0 | 0.00 | 8.0370031 | 8.0370031 | 8.0370031 | 0 |
| 1729900620 | 8.0370031 | 0.03 | 0.33 | 8.0112643 | 8.0832481 | 8.0006989 | 0 |
| 1729814220 | 8.0107 | -0 | -0.00 | 8.0112542 | 8.0306308 | 8.0011958 | 0 |
| 1729727820 | 8.0109093 | -0 | -0.01 | 8.0126619 | 8.027887 | 7.9967766 | 0 |
| 1729641420 | 8.0116802 | -0.01 | -0.13 | 8.0207789 | 8.0381959 | 7.999572 | 0 |
| 1729555020 | 8.02215 | -0.01 | -0.15 | 8.0334124 | 8.0401002 | 8.0106553 | 0 |
| 1729468620 | 8.03395 | 0.02 | 0.23 | 8.0157308 | 8.0482 | 8.0157308 | 0 |
| 1729382220 | 8.0157308 | -0.01 | -0.11 | 8.0103866 | 8.0294954 | 8.0103866 | 0 |
| 1729295820 | 8.0249175 | 0.01 | 0.09 | 8.0246 | 8.0718774 | 7.9987529 | 0 |
| 1729209420 | 8.0179946 | 0.02 | 0.21 | 8.0015986 | 8.0560846 | 7.917327 | 0 |
| 1729123020 | 8.0015075 | 0.04 | 0.54 | 7.9599 | 8.0099 | 7.9503329 | 0 |
| 1729036620 | 7.9586975 | -0.01 | -0.14 | 7.9727787 | 7.9728364 | 7.9128844 | 0 |
| 1728950220 | 7.9698826 | 0.02 | 0.23 | 7.9526978 | 7.9807652 | 7.9474569 | 0 |
| 1728863820 | 7.95135 | 0.01 | 0.18 | 7.9495742 | 7.9614508 | 7.9247425 | 0 |
| 1728777420 | 7.9374387 | 0 | 0.00 | 7.9374387 | 7.9374387 | 7.9374387 | 0 |
| 1728691020 | 7.9374387 | -0.02 | -0.24 | 7.9571931 | 7.974753 | 7.9372031 | 0 |
| 1728604620 | 7.9567656 | 0.01 | 0.07 | 7.9501125 | 7.967206 | 7.9337617 | 0 |
| 1728518220 | 7.9509935 | 0.03 | 0.39 | 7.9198098 | 7.9635561 | 7.92748 | 0 |
| 1728431820 | 7.9198 | -0.02 | -0.25 | 7.94155 | 7.9513879 | 7.9129276 | 0 |
| 1728345420 | 7.9392804 | -0.01 | -0.16 | 7.9523425 | 7.9680566 | 7.9023288 | 0 |
| 1728259020 | 7.9520569 | 0.01 | 0.07 | 7.9325999 | 7.9567205 | 7.926023 | 0 |
| 1728172620 | 7.9463593 | 0 | 0.01 | 7.9161864 | 7.9463593 | 7.9161864 | 0 |
| 1728086220 | 7.9455269 | -0 | -0.01 | 7.9447 | 8.0118963 | 7.9140842 | 0 |
| 1727999820 | 7.9459815 | 0 | 0.03 | 7.9444664 | 8.0219396 | 7.91405 | 0 |
| 1727913420 | 7.94355 | -0.03 | -0.41 | 7.97675 | 8.0477627 | 7.9159824 | 0 |
| 1727827020 | 7.9764979 | 0.07 | 0.89 | 7.9082994 | 7.9927963 | 7.8873442 | 0 |
| 1727740620 | 7.9060015 | 0.03 | 0.37 | 7.8767 | 7.9209466 | 7.8588811 | 0 |
| 1727654220 | 7.87715 | -0 | -0.06 | 7.887319 | 7.8897 | 7.86392 | 0 |
| 1727567760 | 7.8817151 | 0 | 0.00 | 7.8817151 | 7.8817151 | 7.8817151 | 0 |
| 1727481360 | 7.8817151 | -0 | -0.04 | 7.885708 | 7.9168926 | 7.7988814 | 0 |
| 1727395020 | 7.8852156 | -0.01 | -0.14 | 7.8954 | 7.9268923 | 7.8636556 | 0 |
| 1727308620 | 7.89595 | 0.03 | 0.43 | 7.8628199 | 7.9141861 | 7.8472567 | 0 |
| 1727222220 | 7.86235 | -0.04 | -0.46 | 7.9028434 | 7.93695 | 7.8500962 | 0 |
| 1727135820 | 7.8986 | 0.02 | 0.22 | 7.8800745 | 7.92815 | 7.8655608 | 0 |
| 1727049420 | 7.8812 | 0 | 0.03 | 7.8910527 | 7.8846 | 7.867889 | 0 |
| 1726963020 | 7.8791601 | 0.01 | 0.14 | 7.8910527 | 7.9028283 | 7.8674197 | 0 |
| 1726876620 | 7.8677663 | 0 | 0.06 | 7.8648 | 7.922926 | 7.8405301 | 0 |
| 1726790220 | 7.8633812 | -0.01 | -0.18 | 7.8772034 | 7.8905704 | 7.8311245 | 0 |
| 1726703820 | 7.8776911 | 0.02 | 0.27 | 7.8568246 | 7.8950625 | 7.709809 | 0 |
| 1726617420 | 7.85675 | -0 | -0.02 | 7.8597587 | 7.8939829 | 7.8416447 | 0 |
| 1726531020 | 7.8582647 | -0.01 | -0.17 | 7.8726 | 7.9014153 | 7.8432305 | 0 |
| 1726444620 | 7.8718 | -0 | -0.01 | 7.9087716 | 7.9087716 | 7.8664373 | 0 |
| 1726358220 | 7.8723079 | 0 | 0.00 | 7.8723079 | 7.8723079 | 7.8723079 | 0 |
| 1726271820 | 7.8723079 | -0.03 | -0.42 | 7.9069 | 7.9192001 | 7.8476879 | 0 |
| 1726185420 | 7.9058823 | -0.06 | -0.74 | 7.9631 | 7.9713347 | 7.8945653 | 0 |
| 1726099020 | 7.96465 | 0.01 | 0.13 | 7.9548569 | 7.9875559 | 7.9320219 | 0 |
| 1726012620 | 7.9541406 | 0.01 | 0.07 | 7.949249 | 7.9656104 | 7.9300187 | 0 |
| 1725926220 | 7.9484868 | 0.05 | 0.58 | 7.90455 | 7.9614235 | 7.914011 | 0 |
| 1725839820 | 7.9027883 | 0.01 | 0.09 | 7.8725982 | 7.9174 | 7.8725982 | 0 |
| 1725753420 | 7.8953335 | 0 | 0.00 | 7.8603525 | 7.9076337 | 7.8603525 | 0 |
| 1725667020 | 7.8953335 | 0.01 | 0.11 | 7.88575 | 7.9148821 | 7.8535032 | 0 |
| 1725580620 | 7.88685 | 0.01 | 0.06 | 7.8835 | 7.9443659 | 7.8689991 | 0 |
| 1725494220 | 7.8817733 | 0 | 0.01 | 7.8822298 | 7.9292753 | 7.85045 | 0 |
| 1725407820 | 7.8811729 | 0.04 | 0.48 | 7.8447649 | 7.8932716 | 7.8244534 | 0 |
| 1725321420 | 7.8439084 | -0.01 | -0.12 | 7.8659489 | 7.9261484 | 7.8051225 | 0 |
| 1725235020 | 7.8531589 | 0 | 0.00 | 7.8531589 | 7.8531589 | 7.8531589 | 0 |
| 1725148620 | 7.8531589 | 0 | 0.00 | 7.8531589 | 7.8531589 | 7.8531589 | 0 |
| 1725062220 | 7.8531589 | 0.01 | 0.10 | 7.84805 | 7.8854448 | 7.8341443 | 0 |
| 1724975820 | 7.8451139 | 0.02 | 0.26 | 7.8234764 | 7.8724169 | 7.8101906 | 0 |
| 1724889420 | 7.8248516 | 0.02 | 0.29 | 7.8029011 | 7.8436278 | 7.7910798 | 0 |
| 1724803020 | 7.8018781 | -0.03 | -0.42 | 7.8349042 | 7.8388465 | 7.7864844 | 0 |
| 1724716620 | 7.8345 | -0.01 | -0.09 | 7.8418138 | 7.8542767 | 7.8071703 | 0 |
| 1724630220 | 7.8419418 | 0.03 | 0.35 | 7.8527017 | 7.8648291 | 7.8147716 | 0 |
| 1724543820 | 7.8147716 | 0 | 0.01 | 7.8384309 | 7.8527017 | 7.8138082 | 0 |
| 1724457420 | 7.8138082 | -0 | -0.01 | 7.8142031 | 7.879829 | 7.7685567 | 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
