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 | 0.0533617 | 0.612031336107 | 8.7187856 | 8.7902748 | 8.6996774 | 0 | 0 | FX |
| 4 | 0.0434403 | 0.497671648275 | 8.728707 | 8.8215363 | 8.6996774 | 0 | 0 | FX |
| 12 | 0.0322226 | 0.368682810276 | 8.7399247 | 8.8215363 | 8.697848 | 0 | 0 | FX |
| 26 | 0.0284037 | 0.324845984734 | 8.7437436 | 8.8215363 | 8.6709701 | 0 | 0 | FX |
| 52 | 0.0482164 | 0.552691218588 | 8.7239309 | 8.8487996 | 8.659701 | 0 | 0 | FX |
| 156 | 0.0213991 | 0.244540232571 | 8.7507482 | 8.9239555 | 8.5566493 | 0 | 0 | FX |
| 260 | 0.0227088 | 0.259545798282 | 8.7494385 | 8.9239555 | 8.5566493 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.7567609 | 0 | 0.00 | 8.7567609 | 8.7567609 | 8.7567609 | 0 |
| 1732406220 | 8.7567609 | 0 | 0.00 | 8.7567609 | 8.7567609 | 8.7567609 | 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 |
| 1729814220 | 8.7506135 | 0 | 0.03 | 8.7403027 | 8.7506135 | 8.7403027 | 0 |
| 1729727820 | 8.7478836 | -0 | -0.03 | 8.7768864 | 8.7768864 | 8.7478836 | 0 |
| 1729641420 | 8.7509062 | 0 | 0.02 | 8.7747601 | 8.7747601 | 8.7509062 | 0 |
| 1729555020 | 8.7489571 | 0.02 | 0.28 | 8.7335882 | 8.7489571 | 8.7335882 | 0 |
| 1729468620 | 8.7243137 | 0 | 0.00 | 8.7243137 | 8.7243137 | 8.7243137 | 0 |
| 1729382220 | 8.7243137 | -0.03 | -0.30 | 8.7243137 | 8.7505417 | 8.7243137 | 0 |
| 1729295820 | 8.7505417 | 0 | 0.03 | 8.7784426 | 8.7784426 | 8.7505417 | 0 |
| 1729209420 | 8.7477856 | -0 | -0.01 | 8.7718167 | 8.7718167 | 8.7477856 | 0 |
| 1729123020 | 8.7485424 | -0 | -0.04 | 8.7638312 | 8.7638312 | 8.7485424 | 0 |
| 1729036620 | 8.7516512 | -0 | -0.00 | 8.7602548 | 8.7602548 | 8.7516512 | 0 |
| 1728950220 | 8.7516712 | 0.01 | 0.14 | 8.7622588 | 8.7622588 | 8.7516712 | 0 |
| 1728863820 | 8.7392118 | -0.02 | -0.19 | 8.7392118 | 8.7392118 | 8.7392118 | 0 |
| 1728777420 | 8.7557245 | 0 | 0.00 | 8.7557245 | 8.7557245 | 8.7557245 | 0 |
| 1728691020 | 8.7557245 | 0 | 0.02 | 8.7513828 | 8.7557245 | 8.7513828 | 0 |
| 1728604620 | 8.7537037 | 0 | 0.03 | 8.7701657 | 8.7701657 | 8.7537037 | 0 |
| 1728518220 | 8.7508094 | -0 | -0.02 | 8.7584855 | 8.7584855 | 8.7508094 | 0 |
| 1728431820 | 8.752265 | 0.01 | 0.07 | 8.7372628 | 8.752265 | 8.7372629 | 0 |
| 1728345420 | 8.7460234 | -0.04 | -0.45 | 8.7954058 | 8.7954058 | 8.7460234 | 0 |
| 1728259020 | 8.7857955 | 0 | 0.00 | 8.7857955 | 8.7857955 | 8.7857955 | 0 |
| 1728172620 | 8.7857955 | 0 | 0.00 | 8.7857955 | 8.7857955 | 8.7857955 | 0 |
| 1728086220 | 8.7857955 | 0.03 | 0.32 | 8.7569213 | 8.7857955 | 8.7468895 | 0 |
| 1727999820 | 8.7577546 | 0.01 | 0.13 | 8.7715484 | 8.7715484 | 8.7540257 | 0 |
| 1727913420 | 8.7459975 | 0 | 0.03 | 8.766888 | 8.766888 | 8.7459975 | 0 |
| 1727827020 | 8.7431053 | -0 | -0.05 | 8.7948511 | 8.7903109 | 8.7431053 | 0 |
| 1727740620 | 8.7478611 | -0 | -0.01 | 8.7441476 | 8.7478611 | 8.7441476 | 0 |
| 1727654220 | 8.7483766 | 0 | 0.00 | 8.7483766 | 8.7483766 | 8.7483766 | 0 |
| 1727567760 | 8.7483766 | 0 | 0.00 | 8.7483766 | 8.7483766 | 8.7483766 | 0 |
| 1727481360 | 8.7483766 | -0 | -0.03 | 8.7381987 | 8.7483766 | 8.7381987 | 0 |
| 1727395020 | 8.7510871 | -0.04 | -0.50 | 8.7895807 | 8.7895807 | 8.7510871 | 0 |
| 1727308620 | 8.7947531 | 0.04 | 0.48 | 8.6988761 | 8.7947531 | 8.6988761 | 0 |
| 1727222220 | 8.7527529 | 0.01 | 0.10 | 8.7557064 | 8.7557064 | 8.7527529 | 0 |
| 1727135820 | 8.7437 | 0.01 | 0.09 | 8.7507113 | 8.7507113 | 8.7437 | 0 |
| 1727049420 | 8.7361875 | 0 | 0.00 | 8.7361875 | 8.7361875 | 8.7361875 | 0 |
| 1726963020 | 8.7361875 | -0.02 | -0.19 | 8.7361875 | 8.7361875 | 8.7361875 | 0 |
| 1726876620 | 8.7524763 | -0.01 | -0.12 | 8.7575152 | 8.7575152 | 8.7524763 | 0 |
| 1726790220 | 8.7625792 | 0.01 | 0.11 | 8.7884817 | 8.7884817 | 8.7625792 | 0 |
| 1726703820 | 8.7526624 | -0.01 | -0.14 | 8.7560999 | 8.762715 | 8.7526624 | 0 |
| 1726617420 | 8.7649223 | 0.01 | 0.12 | 8.749556 | 8.7649223 | 8.7489268 | 0 |
| 1726531020 | 8.754554 | -0.01 | -0.09 | 8.7506199 | 8.754554 | 8.7506199 | 0 |
| 1726444620 | 8.7620767 | 0.01 | 0.13 | 8.7521984 | 8.7620767 | 8.7521984 | 0 |
| 1726358220 | 8.7506199 | 0 | 0.00 | 8.7506199 | 8.7506199 | 8.7506199 | 0 |
| 1726271820 | 8.7506199 | -0 | -0.04 | 8.697848 | 8.7506199 | 8.697848 | 0 |
| 1726185420 | 8.7539031 | 0.01 | 0.06 | 8.7835812 | 8.7835812 | 8.7519568 | 0 |
| 1726099020 | 8.7482524 | -0 | -0.05 | 8.7657609 | 8.7657609 | 8.7482524 | 0 |
| 1726012620 | 8.7528541 | 0 | 0.00 | 8.7573374 | 8.7573374 | 8.7528541 | 0 |
| 1725926220 | 8.7527747 | -0.01 | -0.08 | 8.7692467 | 8.7692467 | 8.7476229 | 0 |
| 1725839820 | 8.7601964 | 0 | 0.00 | 8.7601964 | 8.7601964 | 8.7601964 | 0 |
| 1725753420 | 8.7601964 | 0.01 | 0.10 | 8.7601964 | 8.7601964 | 8.7514801 | 0 |
| 1725667020 | 8.7514801 | 0.01 | 0.13 | 8.739039 | 8.7514801 | 8.739039 | 0 |
| 1725580620 | 8.7401401 | 0.01 | 0.14 | 8.7289695 | 8.7467915 | 8.7289695 | 0 |
| 1725494220 | 8.7278273 | -0.02 | -0.23 | 8.7399247 | 8.7545714 | 8.7278273 | 0 |
| 1725407820 | 8.7477634 | -0 | -0.02 | 8.754577 | 8.754577 | 8.7477634 | 0 |
| 1725321420 | 8.7496329 | -0 | -0.01 | 8.7708981 | 8.7708981 | 8.7496329 | 0 |
| 1725235020 | 8.7502369 | 0 | 0.00 | 8.7502369 | 8.7502369 | 8.7502369 | 0 |
| 1725148620 | 8.7502369 | 0 | 0.00 | 8.7502369 | 8.7502369 | 8.7502369 | 0 |
| 1725062220 | 8.7502369 | -0.02 | -0.27 | 8.761561 | 8.761561 | 8.7502369 | 0 |
| 1724975820 | 8.7743078 | 0.02 | 0.25 | 8.7454128 | 8.7743078 | 8.7454128 | 0 |
| 1724889420 | 8.7525286 | 0 | 0.05 | 8.7478882 | 8.7525286 | 8.7478175 | 0 |
| 1724803020 | 8.7478175 | -0 | -0.03 | 8.7581365 | 8.7581365 | 8.7478175 | 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
