Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001475 | 0.0189553360877 | 7.78145 | 7.78725 | 7.77925 | 0 | 0 | FX |
| 4 | 0.013735 | 0.176788056413 | 7.76919 | 7.78725 | 7.767415 | 0 | 0 | FX |
| 12 | -0.017305 | -0.221852432556 | 7.80023 | 7.82889 | 7.75375 | 0 | 0 | FX |
| 26 | -0.015785 | -0.202405269589 | 7.79871 | 7.82889 | 7.75375 | 0 | 0 | FX |
| 52 | -0.009575 | -0.122874558871 | 7.7925 | 7.83995 | 7.75375 | 0 | 0 | FX |
| 156 | -0.008175 | -0.104927417181 | 7.7911 | 7.859965 | 7.75375 | 0 | 0 | FX |
| 260 | -0.043405 | -0.554602220964 | 7.82633 | 7.859965 | 7.74895 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 7.78305 | -0 | -0.00 | 7.78335 | 7.78475 | 7.781205 | 0 |
| 1732060620 | 7.78335 | -0 | -0.01 | 7.78358 | 7.78525 | 7.78105 | 0 |
| 1731974220 | 7.78435 | -0 | -0.03 | 7.786625 | 7.78725 | 7.783245 | 0 |
| 1731887820 | 7.7866 | 0 | 0.01 | 7.7855 | 7.78686 | 7.7855 | 0 |
| 1731801420 | 7.7855 | -0 | -0.00 | 7.78555 | 7.7855 | 7.7855 | 0 |
| 1731715020 | 7.78555 | 0 | 0.05 | 7.78145 | 7.78715 | 7.782045 | 0 |
| 1731628620 | 7.781485 | 0 | 0.00 | 7.78145 | 7.78445 | 7.77925 | 0 |
| 1731542220 | 7.7813 | 0 | 0.04 | 7.778075 | 7.78232 | 7.77765 | 0 |
| 1731455820 | 7.77825 | 0 | 0.03 | 7.775825 | 7.78005 | 7.77685 | 0 |
| 1731369420 | 7.77595 | 0 | 0.01 | 7.77533 | 7.77715 | 7.77248 | 0 |
| 1731283020 | 7.775315 | 0 | 0.01 | 7.77435 | 7.77585 | 7.77435 | 0 |
| 1731196620 | 7.77455 | 0 | 0.00 | 7.77455 | 7.77455 | 7.77455 | 0 |
| 1731110220 | 7.77455 | 0 | 0.05 | 7.77098 | 7.77635 | 7.769295 | 0 |
| 1731023820 | 7.77105 | -0.01 | -0.07 | 7.77605 | 7.7756 | 7.76825 | 0 |
| 1730937420 | 7.77611 | 0 | 0.06 | 7.77168 | 7.778625 | 7.77294 | 0 |
| 1730851020 | 7.77175 | -0 | -0.01 | 7.77261 | 7.77755 | 7.770255 | 0 |
| 1730764620 | 7.77277 | -0 | -0.05 | 7.776425 | 7.7772 | 7.7716 | 0 |
| 1730678220 | 7.776425 | -0 | -0.03 | 7.77845 | 7.77845 | 7.77618 | 0 |
| 1730591820 | 7.77845 | -0 | -0.00 | 7.77855 | 7.77855 | 7.7772 | 0 |
| 1730505420 | 7.77855 | 0 | 0.06 | 7.77415 | 7.78135 | 7.77515 | 0 |
| 1730419020 | 7.77415 | 0 | 0.04 | 7.77135 | 7.77765 | 7.771235 | 0 |
| 1730332620 | 7.77131 | 0 | 0.00 | 7.77105 | 7.77485 | 7.77013 | 0 |
| 1730246220 | 7.77115 | -0 | -0.01 | 7.771645 | 7.77234 | 7.76922 | 0 |
| 1730159820 | 7.77195 | 0 | 0.01 | 7.77097 | 7.77302 | 7.768855 | 0 |
| 1730073420 | 7.770955 | 0 | 0.01 | 7.77035 | 7.77097 | 7.77 | 0 |
| 1729986960 | 7.77035 | 0 | 0.00 | 7.77035 | 7.77035 | 7.77035 | 0 |
| 1729900620 | 7.77035 | -0 | -0.00 | 7.770385 | 7.77335 | 7.76855 | 0 |
| 1729814220 | 7.77038 | 0 | 0.01 | 7.76919 | 7.77714 | 7.767415 | 0 |
| 1729727820 | 7.76945 | -0 | -0.03 | 7.77196 | 7.77305 | 7.76815 | 0 |
| 1729641420 | 7.77215 | -0 | -0.02 | 7.77389 | 7.77475 | 7.77035 | 0 |
| 1729555020 | 7.77389 | 0 | 0.05 | 7.770215 | 7.77445 | 7.7694 | 0 |
| 1729468620 | 7.770215 | -0 | -0.01 | 7.7709 | 7.77095 | 7.76975 | 0 |
| 1729382220 | 7.7709 | 0 | 0.00 | 7.77085 | 7.7709 | 7.7707 | 0 |
| 1729295820 | 7.77085 | -0 | -0.04 | 7.773555 | 7.774 | 7.75988 | 0 |
| 1729209420 | 7.773605 | 0 | 0.04 | 7.770775 | 7.77719 | 7.770155 | 0 |
| 1729123020 | 7.770745 | 0 | 0.04 | 7.76815 | 7.77857 | 7.75983 | 0 |
| 1729036620 | 7.76797 | 0.01 | 0.07 | 7.76275 | 7.7703 | 7.76315 | 0 |
| 1728950220 | 7.76285 | -0.01 | -0.13 | 7.772665 | 7.77085 | 7.76095 | 0 |
| 1728863820 | 7.77263 | 0.01 | 0.09 | 7.7699 | 7.77295 | 7.76939 | 0 |
| 1728777420 | 7.765505 | 0 | 0.00 | 7.765505 | 7.765505 | 7.765505 | 0 |
| 1728691020 | 7.765505 | -0 | -0.05 | 7.76958 | 7.780935 | 7.765505 | 0 |
| 1728604620 | 7.769655 | -0 | -0.04 | 7.772535 | 7.77195 | 7.76715 | 0 |
| 1728518220 | 7.77265 | -0 | -0.03 | 7.774635 | 7.77485 | 7.76135 | 0 |
| 1728431820 | 7.77475 | 0.01 | 0.11 | 7.76658 | 7.77655 | 7.76711 | 0 |
| 1728345420 | 7.766595 | -0 | -0.00 | 7.76675 | 7.768105 | 7.76353 | 0 |
| 1728259020 | 7.76665 | 0 | 0.00 | 7.76645 | 7.76685 | 7.7638 | 0 |
| 1728172620 | 7.76645 | 0 | 0.00 | 7.76645 | 7.7667 | 7.76645 | 0 |
| 1728086220 | 7.76645 | 0 | 0.01 | 7.765465 | 7.77005 | 7.75375 | 0 |
| 1727999820 | 7.76565 | 0 | 0.04 | 7.762665 | 7.76902 | 7.76369 | 0 |
| 1727913420 | 7.7628 | -0.01 | -0.12 | 7.771975 | 7.76875 | 7.761385 | 0 |
| 1727827020 | 7.77194 | -0 | -0.03 | 7.773925 | 7.77665 | 7.770625 | 0 |
| 1727740620 | 7.77415 | 0 | 0.01 | 7.77342 | 7.78435 | 7.762955 | 0 |
| 1727654220 | 7.77354 | 0 | 0.02 | 7.77235 | 7.77385 | 7.77213 | 0 |
| 1727567760 | 7.77235 | 0 | 0.00 | 7.77235 | 7.77235 | 7.77235 | 0 |
| 1727481360 | 7.77235 | -0.01 | -0.09 | 7.77935 | 7.78455 | 7.769955 | 0 |
| 1727395020 | 7.7794 | -0.01 | -0.09 | 7.786045 | 7.785655 | 7.77235 | 0 |
| 1727308620 | 7.78635 | 0 | 0.04 | 7.78301 | 7.79114 | 7.78096 | 0 |
| 1727222220 | 7.78299 | -0 | -0.05 | 7.786655 | 7.78795 | 7.773995 | 0 |
| 1727135820 | 7.78655 | -0 | -0.06 | 7.79075 | 7.79415 | 7.78435 | 0 |
| 1727049420 | 7.79095 | -0 | -0.01 | 7.79135 | 7.791715 | 7.79055 | 0 |
| 1726963020 | 7.79135 | -0 | -0.00 | 7.79145 | 7.7917 | 7.79135 | 0 |
| 1726876620 | 7.79145 | -0 | -0.04 | 7.79405 | 7.82889 | 7.788175 | 0 |
| 1726790220 | 7.79418 | 0 | 0.01 | 7.793795 | 7.79636 | 7.789325 | 0 |
| 1726703820 | 7.79369 | -0 | -0.00 | 7.793625 | 7.79485 | 7.789025 | 0 |
| 1726617420 | 7.79375 | 0 | 0.01 | 7.792445 | 7.79695 | 7.78885 | 0 |
| 1726531020 | 7.792665 | -0.01 | -0.07 | 7.79809 | 7.7982 | 7.790785 | 0 |
| 1726444620 | 7.79825 | -0 | -0.01 | 7.79925 | 7.7995 | 7.79795 | 0 |
| 1726358220 | 7.79925 | 0 | 0.00 | 7.79925 | 7.79925 | 7.79925 | 0 |
| 1726271820 | 7.79925 | -0 | -0.04 | 7.801965 | 7.8031 | 7.79694 | 0 |
| 1726185420 | 7.802635 | 0 | 0.06 | 7.797565 | 7.80425 | 7.797975 | 0 |
| 1726099020 | 7.797645 | 0 | 0.00 | 7.797195 | 7.79995 | 7.790075 | 0 |
| 1726012620 | 7.79745 | 0 | 0.01 | 7.796605 | 7.79855 | 7.79385 | 0 |
| 1725926220 | 7.79695 | 0 | 0.01 | 7.79559 | 7.79805 | 7.79375 | 0 |
| 1725839820 | 7.795805 | 0 | 0.01 | 7.79515 | 7.796065 | 7.79435 | 0 |
| 1725753420 | 7.79515 | -0 | -0.00 | 7.7953 | 7.7959 | 7.79515 | 0 |
| 1725667020 | 7.7953 | 0 | 0.02 | 7.79424 | 7.80827 | 7.788985 | 0 |
| 1725580620 | 7.793955 | -0 | -0.02 | 7.795625 | 7.79675 | 7.79161 | 0 |
| 1725494220 | 7.79566 | -0 | -0.03 | 7.798375 | 7.80009 | 7.79275 | 0 |
| 1725407820 | 7.79835 | 0 | 0.02 | 7.796785 | 7.80056 | 7.79308 | 0 |
| 1725321420 | 7.79671 | -0 | -0.02 | 7.79845 | 7.79881 | 7.791355 | 0 |
| 1725235020 | 7.79825 | 0 | 0.00 | 7.79825 | 7.79825 | 7.79825 | 0 |
| 1725148620 | 7.79825 | 0 | 0.00 | 7.79825 | 7.79825 | 7.79825 | 0 |
| 1725062220 | 7.79825 | 0 | 0.01 | 7.797365 | 7.80558 | 7.7934 | 0 |
| 1724975820 | 7.797325 | -0 | -0.04 | 7.80023 | 7.8004 | 7.791795 | 0 |
| 1724889420 | 7.800205 | -0 | -0.02 | 7.801675 | 7.80285 | 7.79773 | 0 |
| 1724803020 | 7.80185 | 0 | 0.06 | 7.7967 | 7.80632 | 7.79705 | 0 |
| 1724716620 | 7.79685 | -0 | -0.00 | 7.795785 | 7.80355 | 7.79385 | 0 |
| 1724630220 | 7.79695 | 0 | 0.01 | 7.7965 | 7.798455 | 7.7951 | 0 |
| 1724543820 | 7.7965 | 0 | 0.00 | 7.79625 | 7.7965 | 7.79605 | 0 |
| 1724457420 | 7.79625 | -0 | -0.01 | 7.79661 | 7.80066 | 7.7933 | 0 |
| 1724371020 | 7.79705 | 0 | 0.05 | 7.793565 | 7.80085 | 7.79395 | 0 |
| 1724284620 | 7.79315 | 0 | 0.06 | 7.788255 | 7.798915 | 7.783425 | 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
