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 | 0.0028193 | 0.0322216883244 | 8.7496967 | 8.7832447 | 8.7030454 | 0 | 0 | FX |
| 4 | -0.0078542 | -0.0896560284633 | 8.7603702 | 8.8037392 | 8.7030454 | 0 | 0 | FX |
| 12 | 0.0138311 | 0.158274387488 | 8.7386849 | 8.8498133 | 8.6996774 | 0 | 0 | FX |
| 26 | 0.0003077 | 0.00351568415026 | 8.7522083 | 8.8498133 | 8.6709701 | 0 | 0 | FX |
| 52 | -0.0089632 | -0.102302360085 | 8.7614792 | 8.8600826 | 8.6709701 | 0 | 0 | FX |
| 156 | 0.0122584 | 0.140252159158 | 8.7402576 | 8.9239555 | 8.5566493 | 0 | 0 | FX |
| 260 | 4.05000000008E-5 | 0.000462726231005 | 8.7524755 | 8.9239555 | 8.5566493 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737763020 | 8.752516 | -0 | -0.03 | 8.7389359 | 8.752516 | 8.7389359 | 0 |
| 1737676620 | 8.7548628 | 0 | 0.03 | 8.7832446 | 8.7832446 | 8.7548628 | 0 |
| 1737590220 | 8.7519933 | 0 | 0.02 | 8.7030454 | 8.7519933 | 8.7030454 | 0 |
| 1737503820 | 8.7499939 | -0 | -0.05 | 8.7123805 | 8.7499939 | 8.7123805 | 0 |
| 1737417420 | 8.7544208 | 0 | 0.05 | 8.7619399 | 8.7619399 | 8.7544208 | 0 |
| 1737331020 | 8.7496967 | 0 | 0.00 | 8.7496967 | 8.7496967 | 8.7496967 | 0 |
| 1737244620 | 8.7496967 | -0 | -0.01 | 8.7496967 | 8.7505458 | 8.7496967 | 0 |
| 1737158220 | 8.7505458 | -0.01 | -0.06 | 8.7369125 | 8.7505458 | 8.7369125 | 0 |
| 1737071820 | 8.7556885 | 0.01 | 0.09 | 8.7592872 | 8.7592872 | 8.7556885 | 0 |
| 1736985420 | 8.7481922 | -0.01 | -0.13 | 8.710595 | 8.7481922 | 8.710595 | 0 |
| 1736899020 | 8.7596657 | 0.01 | 0.08 | 8.7038392 | 8.7596657 | 8.7038392 | 0 |
| 1736812620 | 8.7530293 | -0.04 | -0.40 | 8.8010583 | 8.8010583 | 8.7530293 | 0 |
| 1736726220 | 8.7885731 | 0 | 0.00 | 8.7885731 | 8.7885731 | 8.7885731 | 0 |
| 1736639820 | 8.788573 | 0.04 | 0.45 | 8.788573 | 8.788573 | 8.7490779 | 0 |
| 1736553420 | 8.7490779 | -0 | -0.00 | 8.7488715 | 8.7490779 | 8.7488715 | 0 |
| 1736467020 | 8.7492112 | -0.01 | -0.13 | 8.7363297 | 8.7492112 | 8.7363297 | 0 |
| 1736380620 | 8.7602806 | 0.01 | 0.07 | 8.8013986 | 8.8013986 | 8.7602806 | 0 |
| 1736294220 | 8.754047 | -0 | -0.04 | 8.7841482 | 8.7841482 | 8.754047 | 0 |
| 1736207820 | 8.7579113 | 0.02 | 0.26 | 8.7375627 | 8.7579113 | 8.7375627 | 0 |
| 1736121420 | 8.7352755 | 0 | 0.00 | 8.7352755 | 8.7352755 | 8.7352755 | 0 |
| 1736035020 | 8.7352755 | -0.02 | -0.19 | 8.7352755 | 8.7515237 | 8.7352755 | 0 |
| 1735948620 | 8.7515237 | 0 | 0.01 | 8.8037392 | 8.8037392 | 8.7515237 | 0 |
| 1735862220 | 8.7510768 | 0 | 0.00 | 8.7510768 | 8.7510768 | 8.7507024 | 0 |
| 1735775820 | 8.7507024 | 0.01 | 0.07 | 8.7507024 | 8.7507024 | 8.7507024 | 0 |
| 1735689420 | 8.7443088 | 0 | 0.00 | 8.7443088 | 8.7443088 | 8.7443088 | 0 |
| 1735603020 | 8.7443088 | -0.02 | -0.18 | 8.7610423 | 8.7610423 | 8.7443088 | 0 |
| 1735516620 | 8.7603702 | 0 | 0.00 | 8.7603702 | 8.7603702 | 8.7603702 | 0 |
| 1735430220 | 8.7603702 | 0.01 | 0.11 | 8.7603702 | 8.7603702 | 8.7505507 | 0 |
| 1735343760 | 8.7505507 | 0.01 | 0.16 | 8.7505507 | 8.7505507 | 8.7364933 | 0 |
| 1735257420 | 8.7364933 | 0 | 0.00 | 8.7364933 | 8.7364933 | 8.7364933 | 0 |
| 1735171020 | 8.7364932 | -0.01 | -0.10 | 8.7419509 | 8.7419509 | 8.7364932 | 0 |
| 1735084620 | 8.7449346 | -0.02 | -0.18 | 8.7476448 | 8.7476448 | 8.7449346 | 0 |
| 1734998220 | 8.7606559 | 0.05 | 0.52 | 8.7130249 | 8.7606559 | 8.7130249 | 0 |
| 1734911820 | 8.7151962 | 0 | 0.00 | 8.7151962 | 8.7151962 | 8.7151962 | 0 |
| 1734825420 | 8.7151962 | -0.03 | -0.37 | 8.7151962 | 8.7476851 | 8.7151962 | 0 |
| 1734739020 | 8.7476851 | -0 | -0.04 | 8.783712 | 8.783712 | 8.7476851 | 0 |
| 1734652620 | 8.7515382 | 0 | 0.01 | 8.8498132 | 8.8498132 | 8.7515382 | 0 |
| 1734566220 | 8.7505358 | 0 | 0.01 | 8.7409424 | 8.7505358 | 8.7409424 | 0 |
| 1734479820 | 8.749857 | 0.01 | 0.07 | 8.7240412 | 8.7511916 | 8.7240412 | 0 |
| 1734393420 | 8.7439866 | 0.01 | 0.11 | 8.7251225 | 8.7439866 | 8.7251225 | 0 |
| 1734307020 | 8.7347132 | -0.01 | -0.13 | 8.7347132 | 8.7347132 | 8.7347132 | 0 |
| 1734220620 | 8.7462834 | 0 | 0.00 | 8.7462834 | 8.7462834 | 8.7462834 | 0 |
| 1734134220 | 8.7462834 | -0.01 | -0.12 | 8.7811916 | 8.782828 | 8.7462834 | 0 |
| 1734047820 | 8.7564672 | 0.02 | 0.18 | 8.7480844 | 8.7564672 | 8.7480844 | 0 |
| 1733961420 | 8.7406801 | -0.01 | -0.16 | 8.7473658 | 8.7473658 | 8.7406801 | 0 |
| 1733875020 | 8.7550116 | -0.01 | -0.09 | 8.7660845 | 8.7632187 | 8.7550116 | 0 |
| 1733788620 | 8.7631356 | 0.01 | 0.12 | 8.7795031 | 8.7795031 | 8.7555858 | 0 |
| 1733702220 | 8.7523382 | 0 | 0.00 | 8.7523382 | 8.7523382 | 8.7523382 | 0 |
| 1733615820 | 8.7523382 | 0 | 0.00 | 8.7523382 | 8.7523382 | 8.7523382 | 0 |
| 1733529420 | 8.7523382 | -0 | -0.04 | 8.7230922 | 8.7523382 | 8.7230922 | 0 |
| 1733443020 | 8.7556508 | -0 | -0.00 | 8.7443338 | 8.7556508 | 8.7443338 | 0 |
| 1733356620 | 8.7560369 | 0 | 0.00 | 8.7639807 | 8.7639807 | 8.7560369 | 0 |
| 1733270220 | 8.7557713 | 0.01 | 0.11 | 8.7792227 | 8.7792227 | 8.7557713 | 0 |
| 1733183820 | 8.7462836 | 0.01 | 0.15 | 8.7764947 | 8.7764947 | 8.7462836 | 0 |
| 1733097420 | 8.733286 | 0 | 0.00 | 8.733286 | 8.733286 | 8.733286 | 0 |
| 1733011020 | 8.733286 | -0.02 | -0.26 | 8.733286 | 8.755625 | 8.733286 | 0 |
| 1732924620 | 8.755625 | 0.01 | 0.08 | 8.7415185 | 8.755625 | 8.7415185 | 0 |
| 1732838220 | 8.7485191 | -0.01 | -0.07 | 8.7248894 | 8.7485191 | 8.7248894 | 0 |
| 1732751820 | 8.7547399 | 0.03 | 0.35 | 8.7721473 | 8.7721473 | 8.7547399 | 0 |
| 1732665420 | 8.7243929 | -0.03 | -0.32 | 8.7715102 | 8.7715102 | 8.7243929 | 0 |
| 1732579020 | 8.7519625 | 0 | 0.05 | 8.6996773 | 8.7519625 | 8.6996774 | 0 |
| 1732492620 | 8.7480205 | 0 | 0.00 | 8.7480205 | 8.7480205 | 8.7480205 | 0 |
| 1732406220 | 8.7480205 | -0.01 | -0.10 | 8.7480205 | 8.7567609 | 8.7480205 | 0 |
| 1732319820 | 8.7567609 | 0.01 | 0.08 | 8.7902748 | 8.7902748 | 8.7567609 | 0 |
| 1732233420 | 8.7495425 | -0 | -0.01 | 8.7570406 | 8.7570406 | 8.7495425 | 0 |
| 1732147020 | 8.7506514 | -0 | -0.00 | 8.7187856 | 8.7506514 | 8.7187856 | 0 |
| 1732060620 | 8.7509823 | 0.04 | 0.46 | 8.7084167 | 8.7509823 | 8.7084167 | 0 |
| 1731974220 | 8.7107191 | -0.07 | -0.75 | 8.779169 | 8.779169 | 8.7107191 | 0 |
| 1731887820 | 8.7762552 | 0 | 0.00 | 8.7762552 | 8.7762552 | 8.7762552 | 0 |
| 1731801420 | 8.7762552 | 0.02 | 0.24 | 8.7762552 | 8.7762552 | 8.7762552 | 0 |
| 1731715020 | 8.7556644 | 0.01 | 0.07 | 8.7477508 | 8.7556644 | 8.7477508 | 0 |
| 1731628620 | 8.7491215 | -0.01 | -0.08 | 8.8176922 | 8.8215363 | 8.7491215 | 0 |
| 1731542220 | 8.7561028 | 0 | 0.01 | 8.7426141 | 8.7561028 | 8.7426141 | 0 |
| 1731455820 | 8.7554649 | 0 | 0.04 | 8.7619208 | 8.7619208 | 8.7554649 | 0 |
| 1731369420 | 8.7516063 | -0.05 | -0.54 | 8.8021977 | 8.8021977 | 8.7516063 | 0 |
| 1731283020 | 8.7993658 | 0.04 | 0.51 | 8.7993658 | 8.7993658 | 8.7993658 | 0 |
| 1731196620 | 8.7547898 | 0 | 0.00 | 8.7547898 | 8.7547898 | 8.7547898 | 0 |
| 1731110220 | 8.7547898 | 0.01 | 0.08 | 8.7270502 | 8.7547898 | 8.7270502 | 0 |
| 1731023820 | 8.7476071 | -0 | -0.03 | 8.7421803 | 8.7476071 | 8.7421803 | 0 |
| 1730937420 | 8.7499357 | -0 | -0.02 | 8.7499357 | 8.7520303 | 8.7499357 | 0 |
| 1730851020 | 8.7520303 | -0 | -0.04 | 8.7520303 | 8.7552491 | 8.7520303 | 0 |
| 1730764620 | 8.7552491 | 0.02 | 0.19 | 8.7236531 | 8.7552491 | 8.7236531 | 0 |
| 1730678220 | 8.7386849 | 0 | 0.00 | 8.7386849 | 8.7386849 | 8.7386849 | 0 |
| 1730591820 | 8.7386849 | -0.01 | -0.14 | 8.7386849 | 8.7508685 | 8.7386849 | 0 |
| 1730505420 | 8.7508685 | 0.01 | 0.06 | 8.7409695 | 8.7508685 | 8.7409695 | 0 |
| 1730419020 | 8.7451893 | -0.01 | -0.14 | 8.7336204 | 8.7451893 | 8.7336204 | 0 |
| 1730332620 | 8.7574435 | 0.01 | 0.07 | 8.728707 | 8.7574435 | 8.7317722 | 0 |
| 1730246220 | 8.7510187 | 0.01 | 0.07 | 8.7528545 | 8.7528545 | 8.7510187 | 0 |
| 1730159820 | 8.7450522 | -0.02 | -0.27 | 8.7450522 | 8.7683078 | 8.7450522 | 0 |
| 1730073420 | 8.7683078 | 0 | 0.00 | 8.7683078 | 8.7683078 | 8.7683078 | 0 |
| 1729986960 | 8.7683078 | 0 | 0.00 | 8.7683078 | 8.7683078 | 8.7683078 | 0 |
| 1729900620 | 8.7683078 | 0.02 | 0.20 | 8.7314091 | 8.7683078 | 8.7314091 | 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
