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 | -0.1713716 | -2.14030677078 | 8.0068709 | 8.0551881 | 7.8354993 | 0 | 0 | FX |
| 4 | -0.1811226 | -2.25933818832 | 8.0166219 | 8.0551881 | 7.8354993 | 0 | 0 | FX |
| 12 | -0.1741458 | -2.1742012015 | 8.0096451 | 8.1535976 | 7.8354993 | 0 | 0 | FX |
| 26 | -0.1702971 | -2.12717250716 | 8.0057964 | 8.1535976 | 7.8354993 | 0 | 0 | FX |
| 52 | -0.3236227 | -3.9663912367 | 8.159122 | 8.159122 | 7.8354993 | 0 | 0 | FX |
| 156 | -0.2363002 | -2.92747856287 | 8.0717995 | 8.2442702 | 7.8354993 | 0 | 0 | FX |
| 260 | -0.1041722 | -1.31204672637 | 7.9396715 | 8.2442702 | 7.8354993 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744329420 | 7.9970925 | 0.01 | 0.14 | 8.0273817 | 8.0273817 | 7.9970925 | 0 |
| 1744243020 | 7.9861982 | -0.01 | -0.10 | 7.9391766 | 7.9861982 | 7.9391766 | 0 |
| 1744156620 | 7.9942228 | -0.01 | -0.15 | 8.0157765 | 8.0157765 | 7.9942228 | 0 |
| 1744070220 | 8.0061167 | -0.05 | -0.61 | 8.0061167 | 8.0551881 | 8.0061167 | 0 |
| 1743983820 | 8.0551881 | 0 | 0.00 | 8.0551881 | 8.0551881 | 8.0551881 | 0 |
| 1743897420 | 8.0551881 | 0.08 | 0.98 | 8.0551881 | 8.0551881 | 7.9766405 | 0 |
| 1743810960 | 7.9766405 | -0.04 | -0.44 | 8.0068708 | 8.0068708 | 7.9766405 | 0 |
| 1743724620 | 8.0118326 | -0 | -0.03 | 7.9470143 | 8.0118326 | 7.9470143 | 0 |
| 1743638220 | 8.0143541 | -0.01 | -0.06 | 8.0203685 | 8.0143541 | 8.0141673 | 0 |
| 1743551820 | 8.0194024 | 0.01 | 0.10 | 8.0075384 | 8.0194024 | 8.0075384 | 0 |
| 1743465420 | 8.0116091 | 0.08 | 1.06 | 7.9565263 | 8.0116091 | 7.9276234 | 0 |
| 1743379020 | 7.9276234 | 0 | 0.00 | 7.9276234 | 7.9276234 | 7.9276234 | 0 |
| 1743292620 | 7.9276234 | 0 | 0.00 | 7.9276234 | 7.9276234 | 7.9276234 | 0 |
| 1743206220 | 7.9276234 | -0.08 | -0.98 | 8.0053365 | 8.0122906 | 7.9276234 | 0 |
| 1743119820 | 8.0057072 | -0.01 | -0.10 | 8.0292791 | 8.0292791 | 8.0057072 | 0 |
| 1743033420 | 8.0138697 | 0.01 | 0.10 | 8.0268856 | 8.0268856 | 8.0138697 | 0 |
| 1742947020 | 8.0055254 | -0.01 | -0.08 | 8.02842 | 8.02842 | 8.0055254 | 0 |
| 1742860620 | 8.0118063 | 0.03 | 0.31 | 8.024681 | 8.024681 | 8.0118063 | 0 |
| 1742774220 | 7.9867616 | 0 | 0.00 | 7.9867616 | 7.9867616 | 7.9867616 | 0 |
| 1742687820 | 7.9867616 | -0.02 | -0.23 | 7.9867616 | 8.0054551 | 7.9867616 | 0 |
| 1742601420 | 8.0054551 | 0 | 0.03 | 8.0030591 | 8.0054551 | 8.0030591 | 0 |
| 1742515020 | 8.0034279 | 0 | 0.04 | 8.0051714 | 8.0051714 | 8.0034279 | 0 |
| 1742428620 | 8.0004765 | -0 | -0.02 | 7.9878029 | 8.0004765 | 7.9878029 | 0 |
| 1742342220 | 8.0018501 | -0 | -0.05 | 7.9949972 | 8.0018501 | 7.9991016 | 0 |
| 1742255820 | 8.0060005 | 0.01 | 0.07 | 8.0160075 | 8.0160075 | 8.0060005 | 0 |
| 1742169420 | 8.000055 | 0 | 0.00 | 8.000055 | 8.000055 | 8.000055 | 0 |
| 1742083020 | 8.000055 | 0 | 0.00 | 8.000055 | 8.000055 | 8.000055 | 0 |
| 1741996620 | 8.000055 | -0 | -0.06 | 8.0166219 | 8.0166219 | 8.000055 | 0 |
| 1741910220 | 8.0044761 | -0 | -0.05 | 8.0113325 | 8.0113325 | 8.0044761 | 0 |
| 1741823820 | 8.0080966 | 0.01 | 0.07 | 8.0021454 | 8.0080966 | 8.0021454 | 0 |
| 1741737420 | 8.0025491 | -0 | -0.02 | 7.9953214 | 8.0025491 | 7.9953214 | 0 |
| 1741651020 | 8.0041304 | -0 | -0.05 | 8.0016032 | 8.0041304 | 8.0016032 | 0 |
| 1741564620 | 8.0081703 | 0 | 0.00 | 8.0081703 | 8.0081703 | 8.0081703 | 0 |
| 1741478220 | 8.0081703 | 0 | 0.00 | 8.0081703 | 8.0081703 | 8.0081703 | 0 |
| 1741391820 | 8.0081703 | 0 | 0.03 | 8.012901 | 8.012901 | 8.0081703 | 0 |
| 1741305420 | 8.0056668 | 0.01 | 0.15 | 7.9043017 | 8.0056668 | 7.9043017 | 0 |
| 1741219020 | 7.9936228 | -0.01 | -0.16 | 7.9546022 | 7.9936228 | 7.9546022 | 0 |
| 1741132620 | 8.0060504 | 0.01 | 0.07 | 7.9830097 | 8.0060504 | 7.9830098 | 0 |
| 1741046220 | 8.0000955 | -0.03 | -0.34 | 7.9967753 | 8.0000955 | 7.9967753 | 0 |
| 1740959820 | 8.027747 | 0.02 | 0.26 | 8.027747 | 8.027747 | 8.0069187 | 0 |
| 1740873420 | 8.0069187 | 0 | 0.00 | 8.0069187 | 8.0069187 | 8.0069187 | 0 |
| 1740787020 | 8.0069187 | 0 | 0.02 | 8.0777044 | 8.0777044 | 8.0069187 | 0 |
| 1740700620 | 8.0054393 | -0 | -0.05 | 8.0171591 | 8.0171591 | 8.0054393 | 0 |
| 1740614220 | 8.0095534 | 0.01 | 0.09 | 7.9888544 | 8.0095534 | 7.9888544 | 0 |
| 1740527820 | 8.0025911 | -0 | -0.04 | 8.008981 | 8.008981 | 8.0025911 | 0 |
| 1740441420 | 8.0055773 | -0 | -0.01 | 7.9666858 | 8.0055773 | 7.9666858 | 0 |
| 1740355020 | 8.0066886 | 0 | 0.00 | 8.0066886 | 8.0066886 | 8.0066886 | 0 |
| 1740268620 | 8.0066886 | -0 | -0.01 | 8.0066886 | 8.0077216 | 8.0066886 | 0 |
| 1740182220 | 8.0077216 | -0 | -0.02 | 7.9744252 | 8.0077216 | 7.9744252 | 0 |
| 1740095820 | 8.0092133 | 0 | 0.03 | 8.0131843 | 8.0131843 | 8.0057328 | 0 |
| 1740009420 | 8.0071913 | -0.01 | -0.10 | 8.0216335 | 8.0216335 | 8.0071913 | 0 |
| 1739923020 | 8.0151503 | 0 | 0.03 | 8.0246888 | 8.0246888 | 8.0151503 | 0 |
| 1739836620 | 8.0130134 | 0.02 | 0.21 | 7.9886914 | 8.0130134 | 7.9886914 | 0 |
| 1739750220 | 7.9958841 | 0 | 0.00 | 7.9958841 | 7.9958841 | 7.9958841 | 0 |
| 1739663820 | 7.9958841 | 0 | 0.00 | 7.9958841 | 7.9958841 | 7.9958841 | 0 |
| 1739577420 | 7.9958841 | -0.04 | -0.50 | 7.9799413 | 8.0205665 | 7.9799413 | 0 |
| 1739491020 | 8.0358733 | 0.01 | 0.15 | 8.0033076 | 8.0358733 | 8.0033076 | 0 |
| 1739404620 | 8.0238297 | -0 | -0.01 | 7.9966411 | 8.0238297 | 7.9966411 | 0 |
| 1739318220 | 8.0245628 | -0.01 | -0.08 | 8.0390025 | 8.0390025 | 8.0245628 | 0 |
| 1739231820 | 8.0312456 | 0 | 0.03 | 8.0847119 | 8.0772643 | 8.0312456 | 0 |
| 1739145420 | 8.028452 | 0 | 0.00 | 8.028452 | 8.028452 | 8.028452 | 0 |
| 1739059020 | 8.028452 | 0 | 0.00 | 8.028452 | 8.028452 | 8.028452 | 0 |
| 1738972620 | 8.028452 | 0.01 | 0.09 | 8.0023883 | 8.028452 | 8.0023883 | 0 |
| 1738886220 | 8.0211978 | -0 | -0.04 | 8.0310887 | 8.0310887 | 8.0211978 | 0 |
| 1738799820 | 8.0243777 | 0 | 0.05 | 7.9816646 | 8.0243777 | 7.9816646 | 0 |
| 1738713420 | 8.0205169 | 0.07 | 0.83 | 7.973822 | 8.0205169 | 7.973822 | 0 |
| 1738627020 | 7.9545168 | -0.2 | -2.44 | 8.13532 | 8.13532 | 7.9545168 | 0 |
| 1738540620 | 8.1535976 | 0.13 | 1.61 | 8.0375392 | 8.1535976 | 8.0375392 | 0 |
| 1738454220 | 8.0241816 | 0 | 0.00 | 8.0241816 | 8.0241816 | 8.0241816 | 0 |
| 1738367820 | 8.0241816 | 0 | 0.05 | 8.0270098 | 8.0270098 | 8.0241816 | 0 |
| 1738281420 | 8.0201776 | -0.01 | -0.13 | 8.0114009 | 8.0201776 | 8.0114009 | 0 |
| 1738195020 | 8.0308612 | -0 | -0.03 | 8.0237844 | 8.0308612 | 8.020323 | 0 |
| 1738108620 | 8.0332992 | 0.01 | 0.14 | 8.0801345 | 8.0801345 | 8.0332992 | 0 |
| 1738022220 | 8.0216864 | -0 | -0.05 | 8.0408085 | 8.0408085 | 8.0216864 | 0 |
| 1737935820 | 8.0259661 | 0 | 0.00 | 8.0259661 | 8.0259661 | 8.0259661 | 0 |
| 1737849420 | 8.0259661 | 0 | 0.00 | 8.0259661 | 8.0259661 | 8.0259661 | 0 |
| 1737763020 | 8.0259661 | -0 | -0.02 | 8.0131712 | 8.0259661 | 8.0131712 | 0 |
| 1737676620 | 8.0278913 | 0 | 0.06 | 8.0518069 | 8.0518069 | 8.0278913 | 0 |
| 1737590220 | 8.0231967 | 0 | 0.03 | 7.9776155 | 8.0231967 | 7.9776155 | 0 |
| 1737503820 | 8.0205732 | -0 | -0.02 | 7.9836648 | 8.0205732 | 7.9836648 | 0 |
| 1737417420 | 8.0220722 | 0 | 0.03 | 8.031017 | 8.031017 | 8.0220722 | 0 |
| 1737331020 | 8.0197952 | 0 | 0.00 | 8.0197952 | 8.0197952 | 8.0197952 | 0 |
| 1737244620 | 8.0197952 | -0 | -0.03 | 8.0197952 | 8.0223641 | 8.0197952 | 0 |
| 1737158220 | 8.0223641 | -0 | -0.06 | 8.0096451 | 8.0223641 | 8.0096451 | 0 |
| 1737071820 | 8.0269362 | 0.01 | 0.08 | 8.0305938 | 8.0305938 | 8.0269362 | 0 |
| 1736985420 | 8.0203829 | -0.01 | -0.11 | 7.9836118 | 8.0203829 | 7.9836118 | 0 |
| 1736899020 | 8.0288222 | 0 | 0.06 | 7.9786725 | 8.0288222 | 7.9786725 | 0 |
| 1736812620 | 8.0239209 | -0.03 | -0.38 | 8.0659444 | 8.0659444 | 8.0239209 | 0 |
| 1736726220 | 8.054502 | 0 | 0.00 | 8.054502 | 8.054502 | 8.054502 | 0 |
| 1736639820 | 8.054502 | 0.04 | 0.44 | 8.054502 | 8.054502 | 8.0190062 | 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
