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 | -0.0807 | -0.992571091213 | 8.1304 | 8.18555 | 7.99935 | 0 | 0 | FX |
| 4 | -0.27845 | -3.34347964434 | 8.32815 | 8.36105 | 7.9605 | 0 | 0 | FX |
| 12 | -0.3872 | -4.58936339177 | 8.4369 | 8.6164 | 7.9605 | 0 | 0 | FX |
| 26 | 0.0885 | 1.11164146109 | 7.9612 | 75.249 | 7.89565 | 0 | 0 | FX |
| 52 | 0.14545 | 1.84014928678 | 7.90425 | 75.249 | 7.59965 | 0 | 0 | FX |
| 156 | 0.23305 | 2.98145625044 | 7.81665 | 75.249 | 6.92365 | 0 | 0 | FX |
| 260 | 1.7337 | 27.4493350222 | 6.316 | 75.249 | 5.61 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 8.08365 | -0.05 | -0.56 | 8.1297 | 8.1192 | 8.0586 | 0 |
| 1741737420 | 8.1288 | 0.11 | 1.36 | 8.0177 | 8.1343 | 8.0239999 | 0 |
| 1741651020 | 8.0197 | -0.09 | -1.09 | 8.0803999 | 8.097 | 7.99935 | 0 |
| 1741564620 | 8.1083591 | 0 | 0.00 | 8.1083591 | 8.1083591 | 8.1083591 | 0 |
| 1741478220 | 8.1083591 | 0 | 0.00 | 8.1083591 | 8.1083591 | 8.1083591 | 0 |
| 1741391820 | 8.1083591 | -0.06 | -0.72 | 8.16745 | 8.1698 | 8.0311 | 0 |
| 1741305420 | 8.1672 | 0.04 | 0.43 | 8.1304 | 8.1852 | 8.0451 | 0 |
| 1741219020 | 8.132 | 0.03 | 0.38 | 8.10525 | 8.14115 | 8.0637 | 0 |
| 1741132620 | 8.1013 | 0.08 | 1.02 | 8.02055 | 8.12045 | 7.96035 | 0 |
| 1741046220 | 8.0195 | -0.06 | -0.68 | 8.08325 | 8.12225 | 7.98785 | 0 |
| 1740959820 | 8.0748 | -0.02 | -0.22 | 8.0923936 | 8.0923936 | 8.0395 | 0 |
| 1740873420 | 8.0923936 | 0 | 0.00 | 8.0923936 | 8.0923936 | 8.0535062 | 0 |
| 1740787020 | 8.0923936 | -0.04 | -0.45 | 8.1316 | 8.1805 | 8.035 | 0 |
| 1740700620 | 8.12885 | 0.04 | 0.52 | 8.0894999 | 8.14265 | 8.071 | 0 |
| 1740614220 | 8.0868 | -0 | -0.05 | 8.0893 | 8.14045 | 8.07815 | 0 |
| 1740527820 | 8.09095 | -0.06 | -0.79 | 8.1587 | 8.16305 | 8.073 | 0 |
| 1740441420 | 8.15545 | 0.04 | 0.48 | 8.1273 | 8.1795 | 8.10165 | 0 |
| 1740355020 | 8.1166802 | 0 | 0.00 | 8.1166802 | 8.1166802 | 8.1166802 | 0 |
| 1740268620 | 8.1166802 | 0 | 0.00 | 8.1166802 | 8.1166802 | 8.1166802 | 0 |
| 1740182220 | 8.1166802 | -0.03 | -0.40 | 8.1565999 | 8.2209 | 8.10855 | 0 |
| 1740095820 | 8.14945 | -0.01 | -0.17 | 8.1584 | 8.17105 | 8.09935 | 0 |
| 1740009420 | 8.1637 | -0.09 | -1.11 | 8.2541 | 8.27895 | 8.1455 | 0 |
| 1739923020 | 8.25545 | 0.03 | 0.41 | 8.22075 | 8.2688 | 8.21425 | 0 |
| 1739836620 | 8.22155 | -0.07 | -0.86 | 8.2759 | 8.27505 | 8.2028 | 0 |
| 1739750220 | 8.2932727 | 0 | 0.00 | 8.2932727 | 8.2932727 | 8.2932727 | 0 |
| 1739663820 | 8.2932727 | 0 | 0.00 | 8.2932727 | 8.2932727 | 8.2932727 | 0 |
| 1739577420 | 8.2932727 | 0.02 | 0.26 | 8.27005 | 8.3237 | 8.24965 | 0 |
| 1739491020 | 8.2716999 | -0.06 | -0.66 | 8.32775 | 8.36105 | 8.2279 | 0 |
| 1739404620 | 8.32685 | 0.08 | 0.91 | 8.2518499 | 8.3659 | 8.28595 | 0 |
| 1739318220 | 8.25155 | 0.02 | 0.26 | 8.22865 | 8.2663499 | 8.2085 | 0 |
| 1739231820 | 8.23005 | 0 | 0.05 | 8.19465 | 8.27485 | 8.1954999 | 0 |
| 1739145420 | 8.2257265 | 0 | 0.00 | 8.2257265 | 8.2257265 | 8.2257265 | 0 |
| 1739059020 | 8.2257265 | 0 | 0.00 | 8.2257265 | 8.2257265 | 8.2257265 | 0 |
| 1738972620 | 8.2257265 | 0.03 | 0.37 | 8.19785 | 8.2714 | 8.1849397 | 0 |
| 1738886220 | 8.19505 | -0.03 | -0.40 | 8.2317 | 8.2372 | 8.1635 | 0 |
| 1738799820 | 8.228 | -0.03 | -0.31 | 8.25515 | 8.24295 | 8.1992 | 0 |
| 1738713420 | 8.254 | -0.03 | -0.34 | 8.28105 | 8.30185 | 8.2253 | 0 |
| 1738627020 | 8.28185 | 0.11 | 1.38 | 8.17045 | 8.2845 | 8.14775 | 0 |
| 1738540620 | 8.1691 | -0.14 | -1.68 | 8.3076383 | 8.3193287 | 8.14955 | 0 |
| 1738454220 | 8.3089226 | 0 | 0.00 | 8.3089226 | 8.3089226 | 8.3089226 | 0 |
| 1738367820 | 8.3089226 | 0.01 | 0.17 | 8.30125 | 8.3544322 | 8.2644 | 0 |
| 1738281420 | 8.2951 | -0.07 | -0.86 | 8.3652 | 8.37065 | 8.283 | 0 |
| 1738195020 | 8.36675 | 0.04 | 0.43 | 8.33 | 8.38795 | 8.2952999 | 0 |
| 1738108620 | 8.33055 | 0.07 | 0.84 | 8.25745 | 8.33775 | 8.2571999 | 0 |
| 1738022220 | 8.2613 | -0.22 | -2.60 | 8.4156 | 8.4351 | 8.21705 | 0 |
| 1737935820 | 8.481639 | 0 | 0.00 | 8.481639 | 8.481639 | 8.481639 | 0 |
| 1737849420 | 8.481639 | 0 | 0.00 | 8.481639 | 8.481639 | 8.481639 | 0 |
| 1737763020 | 8.481639 | 0.05 | 0.54 | 8.4361 | 8.51995 | 8.42225 | 0 |
| 1737676620 | 8.4359 | -0.02 | -0.19 | 8.4567 | 8.471 | 8.4025 | 0 |
| 1737590220 | 8.4523499 | 0.04 | 0.51 | 8.41255 | 8.4781 | 8.3897 | 0 |
| 1737503820 | 8.40955 | 0.03 | 0.35 | 8.3802 | 8.4204 | 8.3312077 | 0 |
| 1737417420 | 8.3798999 | 0.04 | 0.45 | 8.3425 | 8.4122 | 8.3209 | 0 |
| 1737331020 | 8.3427 | -0.02 | -0.24 | 8.362786 | 8.362786 | 8.33005 | 0 |
| 1737244620 | 8.362786 | 0.02 | 0.25 | 8.3627326 | 8.3642316 | 8.3422316 | 0 |
| 1737158220 | 8.3422316 | 0.08 | 1.02 | 8.25565 | 8.362786 | 8.2629 | 0 |
| 1737071820 | 8.2578 | -0.06 | -0.74 | 8.3199 | 8.3318999 | 8.2285 | 0 |
| 1736985420 | 8.31975 | -0.03 | -0.39 | 8.35415 | 8.35165 | 8.30105 | 0 |
| 1736899020 | 8.352 | 0.07 | 0.86 | 8.2777 | 8.36185 | 8.2888 | 0 |
| 1736812620 | 8.28055 | 0.02 | 0.27 | 8.2617999 | 8.2911 | 8.17505 | 0 |
| 1736726220 | 8.25845 | -0 | -0.01 | 8.2590678 | 8.26715 | 8.2255 | 0 |
| 1736639820 | 8.2590678 | 0 | 0.00 | 8.2590678 | 8.2590678 | 8.2590678 | 0 |
| 1736553420 | 8.2590678 | -0.09 | -1.03 | 8.3417 | 8.3749611 | 8.2315 | 0 |
| 1736467020 | 8.3454 | -0.02 | -0.23 | 8.3623999 | 8.3847643 | 8.3328 | 0 |
| 1736380620 | 8.3649 | -0.1 | -1.21 | 8.46105 | 8.4614499 | 8.35465 | 0 |
| 1736294220 | 8.4671 | -0.03 | -0.30 | 8.4906 | 8.5186 | 8.42625 | 0 |
| 1736207820 | 8.49235 | 0.1 | 1.20 | 8.39185 | 8.49985 | 8.3877 | 0 |
| 1736121420 | 8.39185 | -0 | -0.02 | 8.393791 | 8.393791 | 8.355762 | 0 |
| 1736035020 | 8.393791 | 0 | 0.02 | 8.393791 | 8.393791 | 8.392053 | 0 |
| 1735948620 | 8.392053 | -0 | -0.03 | 8.391 | 8.423 | 8.3569 | 0 |
| 1735862220 | 8.39485 | 0.03 | 0.39 | 8.36405 | 8.43465 | 8.31325 | 0 |
| 1735775820 | 8.36185 | 0.01 | 0.13 | 8.3284225 | 8.3695 | 8.3175 | 0 |
| 1735689420 | 8.35125 | 0 | 0.00 | 8.35125 | 8.35125 | 8.35125 | 0 |
| 1735603020 | 8.35125 | -0.1 | -1.14 | 8.4494562 | 8.4807892 | 8.3198241 | 0 |
| 1735516620 | 8.4477 | -0.01 | -0.07 | 8.4532752 | 8.4562432 | 8.4255032 | 0 |
| 1735430220 | 8.4532752 | -0 | -0.03 | 8.4532752 | 8.4555141 | 8.4506515 | 0 |
| 1735343760 | 8.4555141 | 0.08 | 0.99 | 8.36815 | 8.4721674 | 8.352 | 0 |
| 1735257420 | 8.3730119 | -0.02 | -0.26 | 8.4042999 | 8.47175 | 8.35575 | 0 |
| 1735171020 | 8.395 | -0.01 | -0.11 | 8.4055658 | 8.4539708 | 8.3188783 | 0 |
| 1735084620 | 8.4040227 | -0.06 | -0.74 | 8.47265 | 8.4847 | 8.382 | 0 |
| 1734998220 | 8.4665 | -0.09 | -1.00 | 8.5553 | 8.56935 | 8.44315 | 0 |
| 1734911820 | 8.5523 | 0.01 | 0.09 | 8.5446358 | 8.5678246 | 8.5314158 | 0 |
| 1734825420 | 8.5446358 | 0 | 0.02 | 8.5446358 | 8.5446358 | 8.5425162 | 0 |
| 1734739020 | 8.5425162 | -0.02 | -0.23 | 8.56125 | 8.575 | 8.50125 | 0 |
| 1734652620 | 8.5619 | 0.13 | 1.49 | 8.4368 | 8.6164 | 8.4893525 | 0 |
| 1734566220 | 8.4366 | -0.05 | -0.57 | 8.48565 | 8.5285499 | 8.41935 | 0 |
| 1734479820 | 8.4848658 | -0.15 | -1.70 | 8.6302 | 8.64085 | 8.4453 | 0 |
| 1734393420 | 8.6319 | 0.03 | 0.29 | 8.58685 | 8.6461 | 8.5818 | 0 |
| 1734307020 | 8.6067058 | 0 | 0.00 | 8.6067058 | 8.6067058 | 8.6067058 | 0 |
| 1734220620 | 8.6067058 | 0 | 0.00 | 8.6067058 | 8.6067058 | 8.6067058 | 0 |
| 1734134220 | 8.6067058 | 0.03 | 0.38 | 8.5807 | 8.6511568 | 8.55225 | 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
