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 | 0.0077796 | 0.104503287597 | 7.4443591 | 7.5028034 | 7.3998437 | 0 | 0 | FX |
| 4 | -0.206052 | -2.69060941509 | 7.6581907 | 7.7631447 | 7.3609074 | 0 | 0 | FX |
| 12 | -0.0926074 | -1.22744223295 | 7.5447461 | 7.8254179 | 7.3609074 | 0 | 0 | FX |
| 26 | 0.3370908 | 4.73771652331 | 7.1150479 | 7.8254179 | 7.0350853 | 0 | 0 | FX |
| 52 | 0.3316303 | 4.65739637355 | 7.1205084 | 7.8254179 | 6.8603204 | 0 | 0 | FX |
| 156 | -0.0377855 | -0.504484411204 | 7.4899242 | 8.4175412 | 6.6760443 | 0 | 0 | FX |
| 260 | 0.9850854 | 15.2323686585 | 6.4670533 | 8.6565514 | 6.3016941 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 7.4808333 | 0 | 0.00 | 7.4808333 | 7.4808333 | 7.4808333 | 0 |
| 1733011020 | 7.4808333 | -0.02 | -0.29 | 7.4808333 | 7.5028034 | 7.4808333 | 0 |
| 1732924620 | 7.5028034 | 0.06 | 0.79 | 7.4625005 | 7.5028034 | 7.4625005 | 0 |
| 1732838220 | 7.4441049 | -0 | -0.04 | 7.3998436 | 7.4441049 | 7.3998437 | 0 |
| 1732751820 | 7.4469873 | 0.01 | 0.16 | 7.4392625 | 7.4469873 | 7.4392625 | 0 |
| 1732665420 | 7.4350572 | -0.03 | -0.39 | 7.4516143 | 7.4516144 | 7.4350572 | 0 |
| 1732579020 | 7.4644574 | -0.03 | -0.34 | 7.4443591 | 7.4644574 | 7.4443591 | 0 |
| 1732492620 | 7.4896437 | 0 | 0.00 | 7.4896437 | 7.4896437 | 7.4896437 | 0 |
| 1732406220 | 7.4896437 | 0 | 0.00 | 7.4896437 | 7.4896437 | 7.4896437 | 0 |
| 1732319820 | 7.4896437 | 0.03 | 0.46 | 7.5056075 | 7.5056075 | 7.4896437 | 0 |
| 1732233420 | 7.4556447 | 0.01 | 0.10 | 7.4550123 | 7.4576581 | 7.4556447 | 0 |
| 1732147020 | 7.4479444 | -0.03 | -0.46 | 7.4510897 | 7.4510897 | 7.4479444 | 0 |
| 1732060620 | 7.4820614 | -0.01 | -0.09 | 7.4856638 | 7.4856638 | 7.4820614 | 0 |
| 1731974220 | 7.4886334 | 0.07 | 0.97 | 7.4358875 | 7.4886334 | 7.4358875 | 0 |
| 1731887820 | 7.416634 | 0 | 0.00 | 7.416634 | 7.416634 | 7.416634 | 0 |
| 1731801420 | 7.416634 | 0.03 | 0.37 | 7.416634 | 7.416634 | 7.416634 | 0 |
| 1731715020 | 7.3892224 | 0.03 | 0.38 | 7.3799604 | 7.3892224 | 7.3799604 | 0 |
| 1731628620 | 7.3609074 | -0.14 | -1.89 | 7.450094 | 7.450094 | 7.3609074 | 0 |
| 1731542220 | 7.5024402 | 0.02 | 0.29 | 7.4650752 | 7.5024402 | 7.4650752 | 0 |
| 1731455820 | 7.4810884 | -0.09 | -1.15 | 7.5293191 | 7.5293191 | 7.4810884 | 0 |
| 1731369420 | 7.5678819 | -0.15 | -2.00 | 7.7073996 | 7.7073996 | 7.5678819 | 0 |
| 1731283020 | 7.7225632 | 0.02 | 0.24 | 7.7225632 | 7.7225632 | 7.7225632 | 0 |
| 1731196620 | 7.7042444 | 0 | 0.00 | 7.7042444 | 7.7042444 | 7.7042444 | 0 |
| 1731110220 | 7.7042444 | -0.04 | -0.54 | 7.7631447 | 7.7631447 | 7.7042444 | 0 |
| 1731023820 | 7.7461312 | 0.11 | 1.50 | 7.6574513 | 7.7461312 | 7.6574513 | 0 |
| 1730937420 | 7.63135 | -0.1 | -1.28 | 7.63135 | 7.7301903 | 7.63135 | 0 |
| 1730851020 | 7.7301903 | 0.05 | 0.68 | 7.7301903 | 7.7301903 | 7.6777095 | 0 |
| 1730764620 | 7.6777095 | 0.03 | 0.46 | 7.6581907 | 7.6777095 | 7.6428627 | 0 |
| 1730678220 | 7.6428627 | -0 | -0.04 | 7.6428627 | 7.6458195 | 7.6428627 | 0 |
| 1730591820 | 7.6458194 | 0.01 | 0.09 | 7.6428627 | 7.6458194 | 7.6392298 | 0 |
| 1730505420 | 7.6392298 | 0.02 | 0.31 | 7.6236003 | 7.6392298 | 7.6236003 | 0 |
| 1730419020 | 7.6155343 | 0.02 | 0.20 | 7.5948515 | 7.6155343 | 7.5948515 | 0 |
| 1730332620 | 7.6004365 | 0.01 | 0.14 | 7.6073996 | 7.6083161 | 7.6004365 | 0 |
| 1730246220 | 7.589928 | -0 | -0.05 | 7.5998107 | 7.5998107 | 7.589928 | 0 |
| 1730159820 | 7.5938608 | -0.03 | -0.35 | 7.5938608 | 7.6202513 | 7.5938608 | 0 |
| 1730073420 | 7.6202513 | -0 | -0.06 | 7.6202513 | 7.6247464 | 7.6202513 | 0 |
| 1729986960 | 7.6247464 | 0 | 0.00 | 7.6247464 | 7.6247464 | 7.6247464 | 0 |
| 1729900620 | 7.6247464 | 0.02 | 0.31 | 7.5979571 | 7.6276962 | 7.5979571 | 0 |
| 1729814220 | 7.6013048 | -0.05 | -0.60 | 7.5662923 | 7.6013048 | 7.5662923 | 0 |
| 1729727820 | 7.646927 | -0.01 | -0.10 | 7.6944266 | 7.6944266 | 7.646927 | 0 |
| 1729641420 | 7.6545361 | 0.02 | 0.25 | 7.6533984 | 7.6545361 | 7.6533984 | 0 |
| 1729555020 | 7.6355032 | 0.01 | 0.09 | 7.6235132 | 7.6355032 | 7.6235132 | 0 |
| 1729468620 | 7.6283311 | -0.03 | -0.41 | 7.6283311 | 7.6596146 | 7.6283311 | 0 |
| 1729382220 | 7.6596146 | 0.01 | 0.11 | 7.6283311 | 7.6596146 | 7.6283311 | 0 |
| 1729295820 | 7.6509029 | 0.06 | 0.73 | 7.634836 | 7.6509029 | 7.634836 | 0 |
| 1729209420 | 7.595613 | -0.05 | -0.71 | 7.6469051 | 7.6469051 | 7.595613 | 0 |
| 1729123020 | 7.6500399 | 0.02 | 0.20 | 7.6263834 | 7.6500399 | 7.6263834 | 0 |
| 1729036620 | 7.6346846 | -0.03 | -0.44 | 7.6738989 | 7.6738989 | 7.6346846 | 0 |
| 1728950220 | 7.6687661 | -0.06 | -0.76 | 7.7057002 | 7.7057002 | 7.6687661 | 0 |
| 1728863820 | 7.727662 | 0.03 | 0.37 | 7.727662 | 7.727662 | 7.727662 | 0 |
| 1728777420 | 7.6991462 | 0 | 0.00 | 7.6991462 | 7.6991462 | 7.6991462 | 0 |
| 1728691020 | 7.6991462 | 0.05 | 0.69 | 7.6700876 | 7.6991462 | 7.6700876 | 0 |
| 1728604620 | 7.6461551 | 0.02 | 0.29 | 7.6321862 | 7.6461551 | 7.6321862 | 0 |
| 1728518220 | 7.624109 | -0.07 | -0.87 | 7.6425961 | 7.6425961 | 7.624109 | 0 |
| 1728431820 | 7.6909658 | -0.04 | -0.48 | 7.7265904 | 7.7265904 | 7.6909658 | 0 |
| 1728345420 | 7.7277718 | 0.01 | 0.16 | 7.7154754 | 7.7277718 | 7.7154754 | 0 |
| 1728259020 | 7.7157106 | 0 | 0.00 | 7.7157106 | 7.7157106 | 7.7157106 | 0 |
| 1728172620 | 7.7157106 | 0 | 0.00 | 7.6848732 | 7.7157106 | 7.6848732 | 0 |
| 1728086220 | 7.7157106 | 0.04 | 0.46 | 7.6845208 | 7.7157106 | 7.6845208 | 0 |
| 1727999820 | 7.6803032 | -0.04 | -0.53 | 7.75843 | 7.75843 | 7.6784127 | 0 |
| 1727913420 | 7.7215775 | -0.03 | -0.35 | 7.7276341 | 7.7276341 | 7.7215775 | 0 |
| 1727827020 | 7.7488364 | -0.03 | -0.43 | 7.7777113 | 7.7789952 | 7.7488364 | 0 |
| 1727740620 | 7.7822867 | -0.02 | -0.27 | 7.8254179 | 7.8254179 | 7.7822867 | 0 |
| 1727654220 | 7.8035389 | 0 | 0.00 | 7.8035389 | 7.8035389 | 7.8035389 | 0 |
| 1727567760 | 7.8035389 | 0 | 0.00 | 7.8035389 | 7.8035389 | 7.8035389 | 0 |
| 1727481360 | 7.8035388 | 0.01 | 0.16 | 7.7782189 | 7.8035388 | 7.7782189 | 0 |
| 1727395020 | 7.7912316 | -0 | -0.05 | 7.7825162 | 7.7912316 | 7.7825162 | 0 |
| 1727308620 | 7.7954416 | 0.07 | 0.92 | 7.7007682 | 7.7954416 | 7.7007682 | 0 |
| 1727222220 | 7.7246252 | 0.04 | 0.47 | 7.7077172 | 7.7246252 | 7.7077172 | 0 |
| 1727135820 | 7.6885191 | 0.03 | 0.33 | 7.6795233 | 7.6885191 | 7.6795233 | 0 |
| 1727049420 | 7.6629231 | 0 | 0.00 | 7.6629231 | 7.6629231 | 7.6629231 | 0 |
| 1726963020 | 7.6629231 | 0.05 | 0.64 | 7.6629231 | 7.6629231 | 7.6629231 | 0 |
| 1726876620 | 7.6145606 | -0.07 | -0.93 | 7.6384538 | 7.6384538 | 7.6145606 | 0 |
| 1726790220 | 7.6860115 | 0.06 | 0.80 | 7.642363 | 7.6860115 | 7.642363 | 0 |
| 1726703820 | 7.6250462 | -0 | -0.00 | 7.6202463 | 7.6250462 | 7.6202463 | 0 |
| 1726617420 | 7.6254059 | 0.03 | 0.41 | 7.5991619 | 7.6254059 | 7.5921962 | 0 |
| 1726531020 | 7.5943305 | 0.02 | 0.31 | 7.5708277 | 7.5943305 | 7.5708277 | 0 |
| 1726444620 | 7.5708277 | 0.02 | 0.30 | 7.5708277 | 7.5708277 | 7.5708277 | 0 |
| 1726358220 | 7.5484785 | 0 | 0.00 | 7.5484785 | 7.5484785 | 7.5484785 | 0 |
| 1726271820 | 7.5484785 | 0.07 | 0.90 | 7.5259845 | 7.5484785 | 7.5259845 | 0 |
| 1726185420 | 7.4812103 | -0.03 | -0.42 | 7.519762 | 7.519762 | 7.4672126 | 0 |
| 1726099020 | 7.5129533 | -0 | -0.01 | 7.4971116 | 7.5129533 | 7.4971116 | 0 |
| 1726012620 | 7.5140317 | -0.01 | -0.07 | 7.5110786 | 7.5140317 | 7.5110786 | 0 |
| 1725926220 | 7.5194081 | -0.06 | -0.79 | 7.5447461 | 7.5447461 | 7.496352 | 0 |
| 1725839820 | 7.5791386 | 0.03 | 0.46 | 7.5791386 | 7.5791386 | 7.5447461 | 0 |
| 1725753420 | 7.5447461 | -0.04 | -0.57 | 7.5447461 | 7.5880654 | 7.5447461 | 0 |
| 1725667020 | 7.5880654 | 0.01 | 0.08 | 7.5804508 | 7.5880654 | 7.5804508 | 0 |
| 1725580620 | 7.5819538 | 0.08 | 1.09 | 7.4999349 | 7.5819538 | 7.4999349 | 0 |
| 1725494220 | 7.5004291 | 0.03 | 0.39 | 7.4566477 | 7.5039148 | 7.4566477 | 0 |
| 1725407820 | 7.4711813 | -0.03 | -0.44 | 7.5388566 | 7.5388566 | 7.4711813 | 0 |
| 1725321420 | 7.5040034 | -0.11 | -1.42 | 7.5417404 | 7.5417404 | 7.5040034 | 0 |
| 1725235020 | 7.6121108 | 0 | 0.00 | 7.6121108 | 7.6121108 | 7.6121108 | 0 |
| 1725148620 | 7.6121108 | 0 | 0.00 | 7.6121108 | 7.6121108 | 7.6121108 | 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
