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 | -0.0579805 | -0.718109891615 | 8.0740428 | 8.0775627 | 7.9797226 | 0 | 0 | FX |
| 4 | 0.0211416 | 0.264437894925 | 7.9949207 | 8.0775627 | 7.9797226 | 0 | 0 | FX |
| 12 | -0.013098 | -0.163130383634 | 8.0291603 | 8.0775627 | 7.9725552 | 0 | 0 | FX |
| 26 | -0.0244477 | -0.304056583475 | 8.04051 | 8.0966027 | 7.9706472 | 0 | 0 | FX |
| 52 | 0.0093235 | 0.116445661997 | 8.0067388 | 8.159122 | 7.9656218 | 0 | 0 | FX |
| 156 | -0.0058048 | -0.0723622060505 | 8.0218671 | 8.2442702 | 7.9055336 | 0 | 0 | FX |
| 260 | -0.0309597 | -0.384734874591 | 8.047022 | 8.2442702 | 7.8919345 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 8.0180978 | 0 | 0.00 | 7.9882265 | 8.0180978 | 7.9882265 | 0 |
| 1732060620 | 8.0177254 | 0.04 | 0.45 | 7.9797226 | 8.0177254 | 7.9797226 | 0 |
| 1731974220 | 7.9820585 | -0.06 | -0.75 | 8.0453227 | 8.0453227 | 7.9820585 | 0 |
| 1731887820 | 8.042767 | 0 | 0.00 | 8.042767 | 8.042767 | 8.042767 | 0 |
| 1731801420 | 8.042767 | 0.02 | 0.23 | 8.042767 | 8.042767 | 8.042767 | 0 |
| 1731715020 | 8.023973 | 0.01 | 0.11 | 8.0143564 | 8.023973 | 8.0143564 | 0 |
| 1731628620 | 8.0154599 | -0 | -0.03 | 8.0740428 | 8.0775627 | 8.0154599 | 0 |
| 1731542220 | 8.0176476 | 0 | 0.01 | 8.0053441 | 8.0176476 | 8.0053441 | 0 |
| 1731455820 | 8.0167337 | 0.01 | 0.10 | 8.0188949 | 8.0188949 | 8.0167337 | 0 |
| 1731369420 | 8.0089292 | -0.04 | -0.53 | 8.0545332 | 8.0545332 | 8.0089292 | 0 |
| 1731283020 | 8.0519418 | 0.04 | 0.51 | 8.0519418 | 8.0519418 | 8.0519418 | 0 |
| 1731196620 | 8.0112265 | 0 | 0.00 | 8.0112265 | 8.0112265 | 8.0112265 | 0 |
| 1731110220 | 8.0112265 | 0.01 | 0.10 | 7.9847965 | 8.0112265 | 7.9847965 | 0 |
| 1731023820 | 8.0031963 | -0 | -0.05 | 8.0004478 | 8.0031963 | 8.0004478 | 0 |
| 1730937420 | 8.007134 | 0 | 0.01 | 8.007134 | 8.007134 | 8.0062402 | 0 |
| 1730851020 | 8.0062402 | -0 | -0.06 | 8.0062402 | 8.0111495 | 8.0062402 | 0 |
| 1730764620 | 8.0111495 | 0.01 | 0.13 | 7.986881 | 8.0111495 | 7.986881 | 0 |
| 1730678220 | 8.0006432 | 0 | 0.00 | 8.0006432 | 8.0006432 | 8.0006432 | 0 |
| 1730591820 | 8.0006432 | -0.01 | -0.14 | 8.0006432 | 8.0120559 | 8.0006432 | 0 |
| 1730505420 | 8.0120559 | 0.01 | 0.13 | 7.9972977 | 8.0120559 | 7.9972977 | 0 |
| 1730419020 | 8.0013425 | -0.01 | -0.13 | 7.9900961 | 8.0013425 | 7.9900961 | 0 |
| 1730332620 | 8.0115207 | 0.01 | 0.10 | 7.9832243 | 8.0115207 | 7.9859538 | 0 |
| 1730246220 | 8.0035563 | 0 | 0.05 | 8.0070081 | 8.0070082 | 8.0035563 | 0 |
| 1730159820 | 7.9997967 | -0.02 | -0.25 | 7.9997967 | 8.0201457 | 7.9997967 | 0 |
| 1730073420 | 8.0201457 | 0 | 0.00 | 8.0201457 | 8.0201457 | 8.0201457 | 0 |
| 1729986960 | 8.0201457 | 0 | 0.00 | 8.0201457 | 8.0201457 | 8.0201457 | 0 |
| 1729900620 | 8.0201457 | 0.02 | 0.20 | 7.9864348 | 8.0201457 | 7.9864348 | 0 |
| 1729814220 | 8.0040748 | 0 | 0.03 | 7.9949207 | 8.0040748 | 7.9949208 | 0 |
| 1729727820 | 8.0019294 | -0.01 | -0.08 | 8.0322918 | 8.0322918 | 8.0019294 | 0 |
| 1729641420 | 8.0084784 | 0 | 0.05 | 8.028753 | 8.028753 | 8.0084784 | 0 |
| 1729555020 | 8.0041476 | 0.02 | 0.31 | 7.9879796 | 8.0041476 | 7.9879796 | 0 |
| 1729468620 | 7.979497 | 0 | 0.00 | 7.979497 | 7.979497 | 7.979497 | 0 |
| 1729382220 | 7.979497 | -0.02 | -0.30 | 7.979497 | 8.0034858 | 7.979497 | 0 |
| 1729295820 | 8.0034858 | -0 | -0.03 | 8.0336694 | 8.0336694 | 8.0034858 | 0 |
| 1729209420 | 8.0056134 | 0 | 0.03 | 8.0245231 | 8.0245231 | 8.0056134 | 0 |
| 1729123020 | 8.0032317 | 0 | 0.01 | 8.0133019 | 8.0133019 | 8.0032317 | 0 |
| 1729036620 | 8.0026788 | 0 | 0.02 | 8.0088913 | 8.0088913 | 8.0026788 | 0 |
| 1728950220 | 8.0008973 | 0.01 | 0.09 | 8.0148708 | 8.0148708 | 8.0008973 | 0 |
| 1728863820 | 7.9937896 | -0.02 | -0.19 | 7.9937896 | 7.9937896 | 7.9937896 | 0 |
| 1728777420 | 8.0088206 | 0 | 0.00 | 8.0088206 | 8.0088206 | 8.0088206 | 0 |
| 1728691020 | 8.0088206 | 0 | 0.01 | 8.0057964 | 8.0088206 | 8.0057964 | 0 |
| 1728604620 | 8.0076267 | -0 | -0.02 | 8.0076267 | 8.0076267 | 8.0076267 | 0 |
| 1728518220 | 8.0088648 | -0 | -0.01 | 8.0157817 | 8.0157817 | 8.0088648 | 0 |
| 1728431820 | 8.0100159 | 0.01 | 0.17 | 7.9883987 | 8.0100159 | 7.9883987 | 0 |
| 1728345420 | 7.9962627 | -0.03 | -0.42 | 8.0384667 | 8.0384667 | 7.9962627 | 0 |
| 1728259020 | 8.0296835 | 0 | 0.00 | 8.0296835 | 8.0296835 | 8.0296835 | 0 |
| 1728172620 | 8.0296835 | 0 | 0.00 | 8.0296835 | 8.0296835 | 8.0296835 | 0 |
| 1728086220 | 8.0296835 | 0.02 | 0.28 | 8.006108 | 8.0296835 | 7.9941258 | 0 |
| 1727999820 | 8.0068698 | 0.01 | 0.17 | 8.0169579 | 8.0169579 | 8.0034606 | 0 |
| 1727913420 | 7.9936051 | -0.01 | -0.08 | 8.0225927 | 8.0225927 | 7.9936051 | 0 |
| 1727827020 | 8.0001802 | 0 | 0.03 | 8.0413028 | 8.0370072 | 8.0001802 | 0 |
| 1727740620 | 7.9981594 | -0.01 | -0.11 | 8.0023095 | 8.0023095 | 7.9981594 | 0 |
| 1727654220 | 8.0066817 | 0 | 0.00 | 8.0066817 | 8.0066817 | 8.0066817 | 0 |
| 1727567760 | 8.0066817 | 0 | 0.00 | 8.0066817 | 8.0066817 | 8.0066817 | 0 |
| 1727481360 | 8.0066817 | -0.01 | -0.10 | 8.0027934 | 8.0066817 | 8.0027934 | 0 |
| 1727395020 | 8.0146333 | -0.05 | -0.58 | 8.0566218 | 8.0566218 | 8.0146333 | 0 |
| 1727308620 | 8.0613629 | 0.04 | 0.49 | 7.9725552 | 8.0613629 | 7.9725552 | 0 |
| 1727222220 | 8.0219335 | 0.01 | 0.10 | 8.0248335 | 8.0248335 | 8.0219335 | 0 |
| 1727135820 | 8.0139375 | -0.02 | -0.19 | 8.0278186 | 8.0278186 | 8.0139375 | 0 |
| 1727049420 | 8.0294018 | 0 | 0.00 | 8.0294018 | 8.0294018 | 8.0294018 | 0 |
| 1726963020 | 8.0294018 | 0 | 0.00 | 8.0294018 | 8.0294018 | 8.0294018 | 0 |
| 1726876620 | 8.0294018 | -0.01 | -0.11 | 8.0348902 | 8.0348902 | 8.0294018 | 0 |
| 1726790220 | 8.0386355 | 0.01 | 0.12 | 8.0621232 | 8.0621232 | 8.0386355 | 0 |
| 1726703820 | 8.029155 | -0.01 | -0.13 | 8.0317423 | 8.0378101 | 8.029155 | 0 |
| 1726617420 | 8.0399432 | 0.01 | 0.09 | 8.0284279 | 8.0399432 | 8.0278505 | 0 |
| 1726531020 | 8.0330862 | -0.01 | -0.13 | 8.0330943 | 8.0330943 | 8.0330862 | 0 |
| 1726444620 | 8.0436117 | 0.01 | 0.13 | 8.0345434 | 8.0436117 | 8.0345434 | 0 |
| 1726358220 | 8.0331668 | 0 | 0.00 | 8.0331668 | 8.0331668 | 8.0331668 | 0 |
| 1726271820 | 8.0331668 | -0.01 | -0.08 | 7.9887804 | 8.0331668 | 7.9887804 | 0 |
| 1726185420 | 8.0397549 | 0.01 | 0.12 | 8.0625613 | 8.0625613 | 8.0385875 | 0 |
| 1726099020 | 8.029769 | -0 | -0.06 | 8.0457892 | 8.0457892 | 8.029769 | 0 |
| 1726012620 | 8.0345248 | 0 | 0.01 | 8.0376397 | 8.0376397 | 8.0345248 | 0 |
| 1725926220 | 8.0335251 | -0 | -0.03 | 8.0444638 | 8.0444638 | 8.0285784 | 0 |
| 1725839820 | 8.0362341 | 0.01 | 0.10 | 8.0362341 | 8.0362341 | 8.0362341 | 0 |
| 1725753420 | 8.0282381 | 0 | 0.00 | 8.0282381 | 8.0282381 | 8.0282381 | 0 |
| 1725667020 | 8.0282381 | 0.01 | 0.12 | 8.0175644 | 8.0282381 | 8.0175644 | 0 |
| 1725580620 | 8.0185745 | 0.01 | 0.07 | 8.0136652 | 8.0246768 | 8.0136652 | 0 |
| 1725494220 | 8.0126165 | -0.02 | -0.22 | 8.0230626 | 8.0371327 | 8.0126165 | 0 |
| 1725407820 | 8.0300765 | -0 | -0.01 | 8.0349159 | 8.0349159 | 8.0300765 | 0 |
| 1725321420 | 8.0304871 | -0.01 | -0.15 | 8.0501375 | 8.0501375 | 8.0304871 | 0 |
| 1725235020 | 8.0429339 | 0 | 0.00 | 8.0429339 | 8.0429339 | 8.0429339 | 0 |
| 1725148620 | 8.0429339 | 0.01 | 0.15 | 8.0429339 | 8.0429339 | 8.0311741 | 0 |
| 1725062220 | 8.0311741 | -0.02 | -0.25 | 8.0413701 | 8.0413701 | 8.0311741 | 0 |
| 1724975820 | 8.0516886 | 0.02 | 0.20 | 8.0291602 | 8.0516886 | 8.0291602 | 0 |
| 1724889420 | 8.0356934 | 0 | 0.01 | 8.031433 | 8.0356934 | 8.031433 | 0 |
| 1724803020 | 8.03471 | 0 | 0.05 | 8.037631 | 8.037631 | 8.03471 | 0 |
| 1724716620 | 8.0306156 | 0.06 | 0.75 | 7.9818632 | 8.0306156 | 7.9818632 | 0 |
| 1724630220 | 7.9706472 | 0 | 0.00 | 7.9706472 | 7.9706472 | 7.9706472 | 0 |
| 1724543820 | 7.9706472 | -0.07 | -0.82 | 7.9706472 | 8.0369375 | 7.9706472 | 0 |
| 1724457420 | 8.0369375 | 0 | 0.00 | 8.0495175 | 8.0495175 | 8.0369375 | 0 |
| 1724371020 | 8.0366522 | 0 | 0.03 | 8.0114997 | 8.0366522 | 8.0114997 | 0 |
| 1724284620 | 8.0346347 | 0.03 | 0.38 | 7.9909775 | 8.0346347 | 7.9909775 | 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
