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 | 0.082569 | 1.15292897985 | 7.1616727 | 7.2560633 | 7.1601593 | 0 | 0 | FX |
| 4 | -0.0328032 | -0.450776385893 | 7.2770449 | 7.3362932 | 7.0878614 | 0 | 0 | FX |
| 12 | -0.2980408 | -3.95159953237 | 7.5422825 | 7.7204635 | 7.0878614 | 0 | 0 | FX |
| 26 | -0.1356376 | -1.83793791858 | 7.3798793 | 7.749377 | 6.9533518 | 0 | 0 | FX |
| 52 | 0.1811562 | 2.56483090853 | 7.0630855 | 7.749377 | 0.2175514 | 0 | 0 | FX |
| 156 | -1.9532834 | -21.2370543028 | 9.1975251 | 9.9313011 | 0.2175514 | 0 | 0 | FX |
| 260 | -0.2279788 | -3.05101810098 | 7.4722205 | 9.9787813 | 0.2175514 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 7.2442417 | 0 | 0.00 | 7.2442417 | 7.2442417 | 7.2442417 | 0 |
| 1737331020 | 7.2442417 | 0 | 0.00 | 7.2442417 | 7.2442417 | 7.2442417 | 0 |
| 1737244620 | 7.2442417 | 0 | 0.00 | 7.2442417 | 7.2442417 | 7.2442417 | 0 |
| 1737158220 | 7.2442417 | 0.03 | 0.44 | 7.2442417 | 7.2442417 | 7.2127802 | 0 |
| 1737071820 | 7.2127802 | -0.02 | -0.23 | 7.2311395 | 7.2315857 | 7.1925533 | 0 |
| 1736985420 | 7.229712 | 0.06 | 0.83 | 7.1846004 | 7.2560633 | 7.1704713 | 0 |
| 1736899020 | 7.1702241 | 0.01 | 0.15 | 7.1616727 | 7.186507 | 7.1601593 | 0 |
| 1736812620 | 7.1595263 | 0.05 | 0.68 | 7.1205673 | 7.1607087 | 7.0878614 | 0 |
| 1736726220 | 7.1111935 | 0 | 0.00 | 7.1111935 | 7.1111935 | 7.1111935 | 0 |
| 1736639820 | 7.1111935 | 0 | 0.00 | 7.1111935 | 7.1111935 | 7.1111935 | 0 |
| 1736553420 | 7.1111935 | -0.08 | -1.07 | 7.1668382 | 7.1842273 | 7.0939682 | 0 |
| 1736467020 | 7.1882534 | 0.02 | 0.30 | 7.1781014 | 7.2150627 | 7.163938 | 0 |
| 1736380620 | 7.1664526 | -0.09 | -1.25 | 7.2426962 | 7.2498932 | 7.1659659 | 0 |
| 1736294220 | 7.2572198 | -0.04 | -0.51 | 7.2938941 | 7.3117452 | 7.2371909 | 0 |
| 1736207820 | 7.2944381 | 0.03 | 0.47 | 7.2445451 | 7.3362932 | 7.2428224 | 0 |
| 1736121420 | 7.2600082 | 0 | 0.00 | 7.2600082 | 7.2600082 | 7.2600082 | 0 |
| 1736035020 | 7.2600082 | 0 | 0.00 | 7.2600082 | 7.2600082 | 7.2600082 | 0 |
| 1735948620 | 7.2600082 | -0.02 | -0.25 | 7.2716204 | 7.2973919 | 7.2314704 | 0 |
| 1735862220 | 7.278126 | 0.09 | 1.30 | 7.2123416 | 7.2904671 | 7.2097247 | 0 |
| 1735775820 | 7.1846806 | -0.04 | -0.53 | 7.1846806 | 7.1846806 | 7.1846806 | 0 |
| 1735689420 | 7.2229789 | 0 | 0.00 | 7.2229789 | 7.2229789 | 7.2229789 | 0 |
| 1735603020 | 7.2229789 | -0.03 | -0.36 | 7.2612856 | 7.2752346 | 7.2071615 | 0 |
| 1735516620 | 7.2490175 | 0 | 0.00 | 7.2490175 | 7.2490175 | 7.2490175 | 0 |
| 1735430220 | 7.2490175 | -0.01 | -0.13 | 7.2490175 | 7.2582536 | 7.2490175 | 0 |
| 1735343760 | 7.2582536 | 0.11 | 1.48 | 7.1704966 | 7.2654297 | 7.1704966 | 0 |
| 1735257420 | 7.1525939 | -0.17 | -2.27 | 7.2281647 | 7.2281647 | 7.1525939 | 0 |
| 1735171020 | 7.3189715 | 0.08 | 1.10 | 7.2359006 | 7.3189715 | 7.2359007 | 0 |
| 1735084620 | 7.2392322 | -0.03 | -0.43 | 7.2770449 | 7.2855245 | 7.2283999 | 0 |
| 1734998220 | 7.2703104 | -0.1 | -1.30 | 7.3729869 | 7.3729869 | 7.2486725 | 0 |
| 1734911820 | 7.3664232 | 0 | 0.00 | 7.3664232 | 7.3664232 | 7.3664232 | 0 |
| 1734825420 | 7.3664232 | -0.01 | -0.11 | 7.3664232 | 7.3741963 | 7.3664232 | 0 |
| 1734739020 | 7.3741962 | 0.06 | 0.86 | 7.2808798 | 7.3814403 | 7.2861857 | 0 |
| 1734652620 | 7.3114501 | 0.01 | 0.19 | 7.3126632 | 7.3679796 | 7.2811002 | 0 |
| 1734566220 | 7.2975154 | -0.11 | -1.42 | 7.4007279 | 7.4158516 | 7.2975154 | 0 |
| 1734479820 | 7.4029106 | -0.09 | -1.24 | 7.4916854 | 7.5053542 | 7.3739778 | 0 |
| 1734393420 | 7.495841 | 0.01 | 0.15 | 7.5016902 | 7.5080158 | 7.4723605 | 0 |
| 1734307020 | 7.4845833 | 0 | 0.00 | 7.4845833 | 7.4845833 | 7.4845833 | 0 |
| 1734220620 | 7.4845833 | 0 | 0.00 | 7.4845833 | 7.4845833 | 7.4845833 | 0 |
| 1734134220 | 7.4845833 | -0.05 | -0.61 | 7.5198344 | 7.5318216 | 7.4636472 | 0 |
| 1734047820 | 7.5307198 | -0.02 | -0.30 | 7.5755664 | 7.5819144 | 7.5161154 | 0 |
| 1733961420 | 7.5534955 | 0.05 | 0.66 | 7.49704 | 7.567085 | 7.4792943 | 0 |
| 1733875020 | 7.5039857 | 0.01 | 0.11 | 7.4909301 | 7.5080302 | 7.4705217 | 0 |
| 1733788620 | 7.4956418 | 0.09 | 1.17 | 7.4079149 | 7.5182843 | 7.4079149 | 0 |
| 1733702220 | 7.4090864 | 0 | 0.03 | 7.4064972 | 7.4090864 | 7.4064972 | 0 |
| 1733615820 | 7.4064972 | 0 | 0.00 | 7.4064972 | 7.4064972 | 7.4064972 | 0 |
| 1733529420 | 7.4064972 | 0.01 | 0.16 | 7.3835704 | 7.4185982 | 7.3848548 | 0 |
| 1733443020 | 7.394827 | 0.03 | 0.38 | 7.3576386 | 7.4117177 | 7.364934 | 0 |
| 1733356620 | 7.3667018 | -0.02 | -0.29 | 7.3905527 | 7.3933633 | 7.3639854 | 0 |
| 1733270220 | 7.3880831 | 0.02 | 0.21 | 7.3770975 | 7.3987956 | 7.3626137 | 0 |
| 1733183820 | 7.372914 | -0.01 | -0.15 | 7.3525159 | 7.3842995 | 7.329144 | 0 |
| 1733097420 | 7.3840846 | 0 | 0.00 | 7.3840846 | 7.3840846 | 7.3840846 | 0 |
| 1733011020 | 7.3840846 | -0 | -0.00 | 7.3840846 | 7.38433 | 7.3840846 | 0 |
| 1732924620 | 7.38433 | 0.01 | 0.07 | 7.3782903 | 7.4121393 | 7.3793494 | 0 |
| 1732838220 | 7.37896 | 0.04 | 0.51 | 7.3380517 | 7.3816741 | 7.3211008 | 0 |
| 1732751820 | 7.3418159 | -0 | -0.03 | 7.3467816 | 7.3941432 | 7.3250809 | 0 |
| 1732665420 | 7.3442781 | -0.08 | -1.05 | 7.371068 | 7.4044714 | 7.3387521 | 0 |
| 1732579020 | 7.4220285 | 0.01 | 0.10 | 7.4447788 | 7.4447788 | 7.3798136 | 0 |
| 1732492620 | 7.4149237 | 0 | 0.00 | 7.4149237 | 7.4149237 | 7.4149237 | 0 |
| 1732406220 | 7.4149237 | 0 | 0.00 | 7.4149237 | 7.4149237 | 7.4149237 | 0 |
| 1732319820 | 7.4149237 | 0.04 | 0.51 | 7.3833203 | 7.4392956 | 7.3648575 | 0 |
| 1732233420 | 7.3769396 | 0.01 | 0.17 | 7.364683 | 7.432202 | 7.3444387 | 0 |
| 1732147020 | 7.364744 | -0.02 | -0.30 | 7.3884393 | 7.3884632 | 7.349292 | 0 |
| 1732060620 | 7.3869608 | -0.05 | -0.64 | 7.4320176 | 7.4409064 | 7.3583999 | 0 |
| 1731974220 | 7.4346864 | 0.1 | 1.40 | 7.3521223 | 7.4468185 | 7.3521223 | 0 |
| 1731887820 | 7.3322135 | 0 | 0.00 | 7.3322135 | 7.3322135 | 7.3322135 | 0 |
| 1731801420 | 7.3322135 | 0 | 0.00 | 7.3322135 | 7.3322135 | 7.3322135 | 0 |
| 1731715020 | 7.3322135 | 0 | 0.00 | 7.2976644 | 7.3576272 | 7.288245 | 0 |
| 1731628620 | 7.3318883 | -0.02 | -0.29 | 7.3530121 | 7.3595112 | 7.2819174 | 0 |
| 1731542220 | 7.3531283 | -0.02 | -0.20 | 7.3778259 | 7.4418733 | 7.3210028 | 0 |
| 1731455820 | 7.3682118 | -0.11 | -1.48 | 7.4659741 | 7.4722392 | 7.3465904 | 0 |
| 1731369420 | 7.4791397 | -0.11 | -1.43 | 7.5712538 | 7.5772964 | 7.441541 | 0 |
| 1731283020 | 7.5877701 | 0 | 0.00 | 7.5877701 | 7.5877701 | 7.5877701 | 0 |
| 1731196620 | 7.5877701 | 0 | 0.00 | 7.5877701 | 7.5877701 | 7.5877701 | 0 |
| 1731110220 | 7.5877701 | -0.12 | -1.55 | 7.7120004 | 7.6935489 | 7.5602449 | 0 |
| 1731023820 | 7.7073991 | 0.13 | 1.78 | 7.5741413 | 7.7204635 | 7.5830602 | 0 |
| 1730937420 | 7.572783 | -0.07 | -0.96 | 7.6010568 | 7.6057596 | 7.4650395 | 0 |
| 1730851020 | 7.6461865 | 0.05 | 0.67 | 7.6108251 | 7.6593049 | 7.5929504 | 0 |
| 1730764620 | 7.5951398 | 0.05 | 0.65 | 7.6045228 | 7.6091699 | 7.5803588 | 0 |
| 1730678220 | 7.5458618 | 0 | 0.00 | 7.5458618 | 7.5458618 | 7.5458618 | 0 |
| 1730591820 | 7.5458618 | 0 | 0.04 | 7.5458618 | 7.5458618 | 7.5427731 | 0 |
| 1730505420 | 7.5427731 | -0.02 | -0.24 | 7.5597342 | 7.5942147 | 7.5427731 | 0 |
| 1730419020 | 7.5606555 | 0.01 | 0.09 | 7.5416696 | 7.5706565 | 7.5101049 | 0 |
| 1730332620 | 7.5537795 | 0 | 0.04 | 7.5620146 | 7.5998947 | 7.5328307 | 0 |
| 1730246220 | 7.5505888 | 0.02 | 0.22 | 7.5422825 | 7.5842406 | 7.5273271 | 0 |
| 1730159820 | 7.5337084 | -0.03 | -0.34 | 7.5361294 | 7.578093 | 7.5261551 | 0 |
| 1730073420 | 7.5593661 | 0 | 0.00 | 7.5593661 | 7.5593661 | 7.5593661 | 0 |
| 1729986960 | 7.5593661 | 0 | 0.00 | 7.5593661 | 7.5593661 | 7.5593661 | 0 |
| 1729900620 | 7.5593661 | 0 | 0.03 | 7.5492795 | 7.5647771 | 7.5365495 | 0 |
| 1729814220 | 7.5569558 | 0.06 | 0.77 | 7.5219909 | 7.563287 | 7.5147303 | 0 |
| 1729727820 | 7.4994252 | -0.1 | -1.34 | 7.6181544 | 7.6123727 | 7.4765123 | 0 |
| 1729641420 | 7.6014415 | 0.01 | 0.11 | 7.5894663 | 7.6243371 | 7.582383 | 0 |
| 1729555020 | 7.5931791 | 0.01 | 0.07 | 7.5826299 | 7.6003319 | 7.5565379 | 0 |
| 1729468620 | 7.5881193 | 0 | 0.00 | 7.5881193 | 7.5881193 | 7.5881193 | 0 |
| 1729382220 | 7.5881193 | 0 | 0.00 | 7.5881193 | 7.5881193 | 7.5881193 | 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
