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 | -0.00659 | -0.0901222462457 | 7.31229 | 7.32975 | 7.2648 | 0 | 0 | FX |
| 4 | 0.0588 | 0.811381418262 | 7.2469 | 7.32975 | 7.22826 | 0 | 0 | FX |
| 12 | 0.257455 | 3.65275327404 | 7.048245 | 7.32975 | 7.046455 | 0 | 0 | FX |
| 26 | 0.00641 | 0.0878167602602 | 7.29929 | 7.32975 | 1.365787 | 0 | 0 | FX |
| 52 | 0.16328 | 2.28605990687 | 7.14242 | 7.32975 | 1.365787 | 0 | 0 | FX |
| 156 | 0.93066 | 14.5984966369 | 6.37504 | 1328.23 | 0.2313906 | 0 | 0 | FX |
| 260 | 0.313 | 4.47609650064 | 6.9927 | 1328.23 | 0.2313906 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 7.302565 | -0 | -0.00 | 7.302585 | 7.311435 | 7.30135 | 0 |
| 1735171020 | 7.3026 | -0 | -0.04 | 7.30521 | 7.30713 | 7.29605 | 0 |
| 1735084620 | 7.30522 | -0 | -0.05 | 7.308375 | 7.32975 | 7.29725 | 0 |
| 1734998220 | 7.30869 | 0.02 | 0.26 | 7.289835 | 7.31355 | 7.30078 | 0 |
| 1734911820 | 7.29001 | -0 | -0.02 | 7.2914 | 7.29305 | 7.28565 | 0 |
| 1734825420 | 7.2914 | -0 | -0.01 | 7.2914 | 7.29236 | 7.2914 | 0 |
| 1734739020 | 7.29236 | -0.02 | -0.26 | 7.31229 | 7.30944 | 7.2648 | 0 |
| 1734652620 | 7.31155 | -0.01 | -0.18 | 7.323975 | 7.31565 | 7.305045 | 0 |
| 1734566220 | 7.324895 | 0.04 | 0.52 | 7.28773 | 7.32779 | 7.286435 | 0 |
| 1734479820 | 7.28721 | -0 | -0.03 | 7.289215 | 7.294355 | 7.28506 | 0 |
| 1734393420 | 7.289195 | 0.01 | 0.13 | 7.27697 | 7.29492 | 7.28496 | 0 |
| 1734307020 | 7.2798 | 0 | 0.00 | 7.2798 | 7.2798 | 7.2798 | 0 |
| 1734220620 | 7.2798 | 0 | 0.00 | 7.2798 | 7.2798 | 7.2798 | 0 |
| 1734134220 | 7.2798 | 0 | 0.06 | 7.27558 | 7.292545 | 7.26953 | 0 |
| 1734047820 | 7.2757 | 0.01 | 0.09 | 7.270625 | 7.284125 | 7.255345 | 0 |
| 1733961420 | 7.269305 | 0.01 | 0.17 | 7.257805 | 7.292515 | 7.24876 | 0 |
| 1733875020 | 7.256865 | -0.01 | -0.17 | 7.26877 | 7.26464 | 7.24203 | 0 |
| 1733788620 | 7.26958 | -0.01 | -0.13 | 7.278875 | 7.29275 | 7.257095 | 0 |
| 1733702220 | 7.279245 | -0 | -0.05 | 7.2827 | 7.284 | 7.278605 | 0 |
| 1733615820 | 7.2827 | 0 | 0.00 | 7.2827 | 7.2827 | 7.28248 | 0 |
| 1733529420 | 7.28248 | 0.02 | 0.26 | 7.262805 | 7.28702 | 7.2497 | 0 |
| 1733443020 | 7.26348 | -0.01 | -0.18 | 7.276585 | 7.28244 | 7.262825 | 0 |
| 1733356620 | 7.276715 | -0.02 | -0.28 | 7.29782 | 7.2931 | 7.267095 | 0 |
| 1733270220 | 7.297315 | 0.01 | 0.15 | 7.28592 | 7.304765 | 7.28898 | 0 |
| 1733183820 | 7.28629 | 0.03 | 0.39 | 7.257295 | 7.29549 | 7.2759 | 0 |
| 1733097420 | 7.257855 | 0.01 | 0.12 | 7.2488 | 7.258025 | 7.24855 | 0 |
| 1733011020 | 7.2488 | 0 | 0.00 | 7.2488 | 7.2488 | 7.24858 | 0 |
| 1732924620 | 7.24858 | 0 | 0.03 | 7.2469 | 7.25512 | 7.22826 | 0 |
| 1732838220 | 7.24675 | 0 | 0.00 | 7.24684 | 7.25998 | 7.24645 | 0 |
| 1732751820 | 7.2467 | -0.01 | -0.14 | 7.25679 | 7.26987 | 7.242195 | 0 |
| 1732665420 | 7.257105 | -0 | -0.02 | 7.263775 | 7.27001 | 7.25261 | 0 |
| 1732579020 | 7.258905 | -0 | -0.00 | 7.242735 | 7.266015 | 7.236 | 0 |
| 1732492620 | 7.25911 | 0 | 0.00 | 7.25911 | 7.25911 | 7.25911 | 0 |
| 1732406220 | 7.25911 | 0 | 0.00 | 7.25911 | 7.25911 | 7.25911 | 0 |
| 1732319820 | 7.25911 | 0 | 0.05 | 7.255145 | 7.26727 | 7.25091 | 0 |
| 1732233420 | 7.255455 | 0.01 | 0.08 | 7.2502 | 7.259805 | 7.24025 | 0 |
| 1732147020 | 7.24977 | 0.02 | 0.21 | 7.23352 | 7.256225 | 7.23969 | 0 |
| 1732060620 | 7.23437 | 0.01 | 0.09 | 7.227895 | 7.248545 | 7.2309 | 0 |
| 1731974220 | 7.22756 | -0.01 | -0.18 | 7.23977 | 7.25331 | 7.2249 | 0 |
| 1731887820 | 7.24063 | 0 | 0.01 | 7.2374 | 7.24275 | 7.2374 | 0 |
| 1731801420 | 7.2397 | 0 | 0.05 | 7.2397 | 7.2397 | 7.2397 | 0 |
| 1731715020 | 7.2364 | -0.02 | -0.22 | 7.252395 | 7.24659 | 7.2293 | 0 |
| 1731628620 | 7.25233 | 0.01 | 0.13 | 7.2429 | 7.26651 | 7.23647 | 0 |
| 1731542220 | 7.242815 | -0 | -0.01 | 7.243805 | 7.249415 | 7.21281 | 0 |
| 1731455820 | 7.243895 | 0.02 | 0.28 | 7.224715 | 7.25544 | 7.23528 | 0 |
| 1731369420 | 7.223775 | 0.03 | 0.36 | 7.19732 | 7.2335 | 7.19456 | 0 |
| 1731283020 | 7.19802 | -0 | -0.04 | 7.1948 | 7.201495 | 7.1948 | 0 |
| 1731196620 | 7.20105 | 0 | 0.00 | 7.20105 | 7.20105 | 7.20105 | 0 |
| 1731110220 | 7.20105 | 0.05 | 0.64 | 7.15754 | 7.209445 | 7.1531 | 0 |
| 1731023820 | 7.155435 | -0.04 | -0.62 | 7.20043 | 7.19308 | 7.141355 | 0 |
| 1730937420 | 7.20005 | 0.11 | 1.54 | 7.092205 | 7.20946 | 7.1695 | 0 |
| 1730851020 | 7.091145 | -0.02 | -0.28 | 7.110535 | 7.115005 | 7.090565 | 0 |
| 1730764620 | 7.11121 | -0 | -0.00 | 7.11023 | 7.1394 | 7.08812 | 0 |
| 1730678220 | 7.111525 | -0.03 | -0.39 | 7.1394 | 7.1394 | 7.1093 | 0 |
| 1730591820 | 7.1394 | 0 | 0.01 | 7.1394 | 7.1394 | 7.13853 | 0 |
| 1730505420 | 7.13853 | 0.02 | 0.24 | 7.12076 | 7.1593 | 7.1138 | 0 |
| 1730419020 | 7.12109 | -0 | -0.07 | 7.12588 | 7.132495 | 7.1197 | 0 |
| 1730332620 | 7.125735 | -0.02 | -0.21 | 7.14123 | 7.15124 | 7.123495 | 0 |
| 1730246220 | 7.140795 | -0 | -0.04 | 7.14338 | 7.16422 | 7.1402 | 0 |
| 1730159820 | 7.14399 | -0 | -0.03 | 7.145995 | 7.14708 | 7.133525 | 0 |
| 1730073420 | 7.146125 | 0.01 | 0.17 | 7.1348 | 7.1477 | 7.1306 | 0 |
| 1729986960 | 7.1343 | 0 | 0.00 | 7.1343 | 7.1343 | 7.1343 | 0 |
| 1729900620 | 7.1343 | 0.01 | 0.12 | 7.125225 | 7.151515 | 7.125745 | 0 |
| 1729814220 | 7.12568 | -0.01 | -0.13 | 7.135335 | 7.133 | 7.11624 | 0 |
| 1729727820 | 7.135115 | -0 | -0.02 | 7.136275 | 7.14501 | 7.13285 | 0 |
| 1729641420 | 7.13641 | -0 | -0.03 | 7.13841 | 7.138445 | 7.12925 | 0 |
| 1729555020 | 7.138595 | 0.02 | 0.32 | 7.116345 | 7.139155 | 7.11355 | 0 |
| 1729468620 | 7.11616 | -0 | -0.04 | 7.1187 | 7.1201 | 7.11605 | 0 |
| 1729382220 | 7.1187 | 0 | 0.01 | 7.1187 | 7.1187 | 7.11792 | 0 |
| 1729295820 | 7.11792 | -0.02 | -0.27 | 7.137715 | 7.131335 | 7.109355 | 0 |
| 1729209420 | 7.13735 | 0 | 0.04 | 7.13379 | 7.14745 | 7.13291 | 0 |
| 1729123020 | 7.134335 | -0 | -0.06 | 7.13931 | 7.13841 | 7.1205 | 0 |
| 1729036620 | 7.138655 | 0.05 | 0.64 | 7.09359 | 7.143455 | 7.118155 | 0 |
| 1728950220 | 7.093515 | 0 | 0.03 | 7.09065 | 7.100305 | 7.077535 | 0 |
| 1728863820 | 7.091625 | 0.02 | 0.31 | 7.07075 | 7.092575 | 7.0697 | 0 |
| 1728777420 | 7.0697 | 0 | 0.00 | 7.0697 | 7.0697 | 7.0697 | 0 |
| 1728691020 | 7.0697 | -0.01 | -0.20 | 7.08353 | 7.086525 | 7.063495 | 0 |
| 1728604620 | 7.08357 | -0.01 | -0.10 | 7.091195 | 7.09571 | 7.06986 | 0 |
| 1728518220 | 7.09078 | 0.02 | 0.25 | 7.072985 | 7.098525 | 7.0534 | 0 |
| 1728431820 | 7.072785 | 0.01 | 0.08 | 7.06681 | 7.075905 | 7.046455 | 0 |
| 1728345420 | 7.067115 | -0.03 | -0.46 | 7.09954 | 7.09296 | 7.0579 | 0 |
| 1728259020 | 7.09996 | 0 | 0.03 | 7.09775 | 7.10125 | 7.096035 | 0 |
| 1728172620 | 7.0981 | 0 | 0.00 | 7.0981 | 7.0981 | 7.0981 | 0 |
| 1728086220 | 7.0981 | 0.05 | 0.71 | 7.048245 | 7.118455 | 7.05547 | 0 |
| 1727999820 | 7.04807 | 0.01 | 0.14 | 7.037735 | 7.05515 | 7.03455 | 0 |
| 1727913420 | 7.038185 | 0.01 | 0.09 | 7.03183 | 7.038985 | 7.0085 | 0 |
| 1727827020 | 7.03171 | 0.02 | 0.31 | 7.009675 | 7.03571 | 7.013195 | 0 |
| 1727740620 | 7.01024 | 0.03 | 0.48 | 6.97769 | 7.01394 | 6.987435 | 0 |
| 1727654220 | 6.97697 | -0 | -0.06 | 6.9804 | 6.981635 | 6.97655 | 0 |
| 1727567760 | 6.98083 | 0 | 0.00 | 6.98083 | 6.98083 | 6.98083 | 0 |
| 1727481360 | 6.98083 | 5.62 | 411.12 | 6.979385 | 7.004465 | 6.9682 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
