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 | 0.329921 | 1.53881565845 | 21.43993 | 21.849117 | 21.324707 | 0 | 0 | FX |
| 4 | 0.213503 | 0.990441423566 | 21.556348 | 21.849117 | 21.308056 | 0 | 0 | FX |
| 12 | 0.074288 | 0.342411026623 | 21.695563 | 22.11564 | 20.762378 | 0 | 0 | FX |
| 26 | 0.811354 | 3.87124133949 | 20.958497 | 22.11564 | 20.72858 | 0 | 0 | FX |
| 52 | 1.161271 | 5.63489090466 | 20.60858 | 22.11564 | 20.050089 | 0 | 0 | FX |
| 156 | 1.614112 | 8.00820054278 | 20.155739 | 23.360499 | 0.213145 | 0 | 0 | FX |
| 260 | 0.752851 | 3.58210496265 | 21.017 | 23.360499 | 0.213145 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726876620 | 21.769851 | 0.13 | 0.61 | 21.740446 | 21.831565 | 21.704771 | 0 |
| 1726790220 | 21.637821 | 0.13 | 0.63 | 21.643375 | 21.849117 | 21.631623 | 0 |
| 1726703820 | 21.503187 | -0.11 | -0.50 | 21.461268 | 21.765596 | 21.467884 | 0 |
| 1726617420 | 21.61059 | 0.24 | 1.12 | 21.373593 | 21.617133 | 21.447933 | 0 |
| 1726531020 | 21.370744 | -0.07 | -0.32 | 21.447845 | 21.599239 | 21.324707 | 0 |
| 1726444620 | 21.43993 | 0.02 | 0.09 | 21.43993 | 21.43993 | 21.42111 | 0 |
| 1726358220 | 21.42111 | 0 | 0.00 | 21.42111 | 21.42111 | 21.42111 | 0 |
| 1726271820 | 21.42111 | -0.06 | -0.28 | 21.480102 | 21.553798 | 21.379385 | 0 |
| 1726185420 | 21.481699 | 0.04 | 0.19 | 21.438248 | 21.616682 | 21.416384 | 0 |
| 1726099020 | 21.441468 | 0.04 | 0.18 | 21.3231 | 21.468632 | 21.319079 | 0 |
| 1726012620 | 21.402446 | 0.02 | 0.08 | 21.312379 | 21.484605 | 21.317972 | 0 |
| 1725926220 | 21.385566 | 0.01 | 0.04 | 21.380412 | 21.44366 | 21.308056 | 0 |
| 1725839820 | 21.376989 | 0.01 | 0.06 | 21.376989 | 21.376989 | 21.36436 | 0 |
| 1725753420 | 21.36436 | 0 | 0.00 | 21.36436 | 21.36436 | 21.36436 | 0 |
| 1725667020 | 21.36436 | -0.22 | -1.00 | 21.471673 | 21.635355 | 21.320065 | 0 |
| 1725580620 | 21.579623 | 0.11 | 0.51 | 21.471387 | 21.610841 | 21.465822 | 0 |
| 1725494220 | 21.471067 | -0.01 | -0.04 | 21.48181 | 21.694085 | 21.465283 | 0 |
| 1725407820 | 21.478773 | -0.21 | -0.95 | 21.682708 | 21.662439 | 21.462853 | 0 |
| 1725321420 | 21.685264 | 0.03 | 0.15 | 21.663598 | 21.797546 | 21.659511 | 0 |
| 1725235020 | 21.652238 | 0 | 0.00 | 21.652238 | 21.652238 | 21.652238 | 0 |
| 1725148620 | 21.652238 | 0 | 0.00 | 21.652238 | 21.652238 | 21.652238 | 0 |
| 1725062220 | 21.652238 | -0.01 | -0.05 | 21.543524 | 21.785928 | 21.545518 | 0 |
| 1724975820 | 21.664076 | -0.04 | -0.19 | 21.573066 | 21.765829 | 21.544792 | 0 |
| 1724889420 | 21.705552 | 0.18 | 0.85 | 21.647435 | 21.757407 | 21.568114 | 0 |
| 1724803020 | 21.52192 | -0.03 | -0.15 | 21.418596 | 21.710342 | 21.518181 | 0 |
| 1724716620 | 21.554404 | -0.01 | -0.07 | 21.559765 | 21.614765 | 21.410702 | 0 |
| 1724630220 | 21.56862 | 0.01 | 0.06 | 21.56862 | 21.56862 | 21.556348 | 0 |
| 1724543820 | 21.556348 | 0 | 0.00 | 21.556348 | 21.556348 | 21.556348 | 0 |
| 1724457420 | 21.556348 | 0.05 | 0.25 | 21.352825 | 21.705478 | 21.466867 | 0 |
| 1724371020 | 21.501703 | 0.1 | 0.45 | 21.556913 | 21.587808 | 21.341681 | 0 |
| 1724284620 | 21.404567 | -0.12 | -0.57 | 21.532193 | 21.572219 | 21.354565 | 0 |
| 1724198220 | 21.526485 | 0.02 | 0.12 | 21.497054 | 21.565269 | 21.34252 | 0 |
| 1724111820 | 21.501504 | 0.04 | 0.21 | 21.460134 | 21.55947 | 21.187255 | 0 |
| 1724025420 | 21.456696 | -0.01 | -0.07 | 21.456696 | 21.470956 | 21.456696 | 0 |
| 1723939020 | 21.470956 | 0 | 0.00 | 21.470956 | 21.470956 | 21.470956 | 0 |
| 1723852620 | 21.470956 | 0.13 | 0.61 | 21.462576 | 21.512958 | 21.375512 | 0 |
| 1723766220 | 21.34156 | 0.22 | 1.05 | 21.288153 | 21.492907 | 21.293532 | 0 |
| 1723679820 | 21.119929 | -0.33 | -1.53 | 21.283918 | 21.438673 | 21.099606 | 0 |
| 1723593420 | 21.448219 | 0.21 | 0.99 | 21.235357 | 21.476054 | 21.22811 | 0 |
| 1723507020 | 21.237263 | -0.08 | -0.36 | 21.32988 | 21.451989 | 21.229843 | 0 |
| 1723420620 | 21.314608 | -0.02 | -0.10 | 21.314608 | 21.335675 | 21.314608 | 0 |
| 1723334220 | 21.335675 | 0 | 0.00 | 21.335675 | 21.335675 | 21.335675 | 0 |
| 1723247820 | 21.335675 | -0.04 | -0.18 | 21.370086 | 21.398414 | 21.235058 | 0 |
| 1723161420 | 21.373394 | 0.09 | 0.44 | 21.196483 | 21.410174 | 21.186135 | 0 |
| 1723075020 | 21.280594 | -0.07 | -0.33 | 21.362343 | 21.466563 | 21.157788 | 0 |
| 1722988620 | 21.350931 | 0.04 | 0.20 | 21.302915 | 21.442674 | 21.145592 | 0 |
| 1722902220 | 21.307499 | 0.09 | 0.43 | 21.175626 | 21.31953 | 20.762378 | 0 |
| 1722815820 | 21.216483 | -0.01 | -0.04 | 21.216483 | 21.225054 | 21.216483 | 0 |
| 1722729420 | 21.225054 | 0 | 0.00 | 21.225054 | 21.225054 | 21.225054 | 0 |
| 1722643020 | 21.225054 | -0.03 | -0.16 | 21.208659 | 21.442313 | 21.214134 | 0 |
| 1722556620 | 21.258454 | -0.07 | -0.35 | 21.342476 | 21.482524 | 21.221894 | 0 |
| 1722470220 | 21.333328 | -0.11 | -0.52 | 21.440092 | 21.445041 | 21.238268 | 0 |
| 1722383820 | 21.445661 | -0.07 | -0.34 | 21.530714 | 21.567651 | 21.426653 | 0 |
| 1722297420 | 21.51788 | -0 | -0.01 | 21.506849 | 21.55125 | 21.462027 | 0 |
| 1722211020 | 21.520108 | 0.04 | 0.18 | 21.520108 | 21.520108 | 21.482339 | 0 |
| 1722124620 | 21.482339 | 0 | 0.00 | 21.482339 | 21.482339 | 21.482339 | 0 |
| 1722038220 | 21.482339 | 0.12 | 0.57 | 21.376705 | 21.540543 | 21.48051 | 0 |
| 1721951820 | 21.361483 | -0.16 | -0.73 | 21.527485 | 21.478569 | 21.268108 | 0 |
| 1721865420 | 21.519188 | -0.15 | -0.67 | 21.667695 | 21.654452 | 21.519188 | 0 |
| 1721779020 | 21.664429 | -0.13 | -0.59 | 21.78936 | 21.771684 | 21.658876 | 0 |
| 1721692620 | 21.793491 | -0.13 | -0.60 | 21.963916 | 21.956215 | 21.777637 | 0 |
| 1721606220 | 21.924257 | 0 | 0.00 | 21.924257 | 21.924257 | 21.924257 | 0 |
| 1721519820 | 21.924257 | 0 | 0.00 | 21.924257 | 21.924257 | 21.924257 | 0 |
| 1721433420 | 21.924257 | 0.03 | 0.14 | 21.881746 | 21.964751 | 21.907721 | 0 |
| 1721347020 | 21.89448 | 0.02 | 0.08 | 21.889995 | 22.013548 | 21.891184 | 0 |
| 1721260620 | 21.877053 | -0.05 | -0.23 | 21.911447 | 21.979365 | 21.863735 | 0 |
| 1721174220 | 21.928451 | -0.11 | -0.50 | 22.039613 | 22.007177 | 21.895229 | 0 |
| 1721087820 | 22.03884 | -0.01 | -0.04 | 22.048731 | 22.11564 | 22.019169 | 0 |
| 1721001420 | 22.047388 | 0.04 | 0.19 | 22.008312 | 22.051661 | 22.005683 | 0 |
| 1720915020 | 22.005683 | 0 | 0.00 | 22.005683 | 22.005683 | 22.005683 | 0 |
| 1720828620 | 22.005683 | 0.07 | 0.33 | 21.929053 | 22.098017 | 21.979682 | 0 |
| 1720742220 | 21.932454 | -0.08 | -0.38 | 22.001169 | 22.049965 | 21.881102 | 0 |
| 1720655820 | 22.016061 | 0.09 | 0.42 | 21.930038 | 22.019977 | 21.949153 | 0 |
| 1720569420 | 21.924073 | 0.02 | 0.09 | 21.904773 | 21.968017 | 21.894449 | 0 |
| 1720483020 | 21.905196 | 0.04 | 0.19 | 21.868557 | 21.921739 | 21.840572 | 0 |
| 1720396620 | 21.864131 | 0 | 0.00 | 21.864131 | 21.864131 | 21.863784 | 0 |
| 1720310220 | 21.863784 | 0 | 0.00 | 21.863784 | 21.863784 | 21.863784 | 0 |
| 1720223820 | 21.863784 | -0.01 | -0.03 | 21.873127 | 21.996986 | 21.759772 | 0 |
| 1720137420 | 21.870136 | -0.03 | -0.15 | 21.884389 | 21.886077 | 21.806066 | 0 |
| 1720051020 | 21.90366 | 0.17 | 0.80 | 21.729888 | 21.9314 | 21.747273 | 0 |
| 1719964620 | 21.730196 | 0.08 | 0.37 | 21.656499 | 21.750158 | 21.63689 | 0 |
| 1719878220 | 21.649543 | -0.07 | -0.31 | 21.691251 | 21.757083 | 21.639558 | 0 |
| 1719791820 | 21.716186 | 0.02 | 0.10 | 21.716186 | 21.716186 | 21.695563 | 0 |
| 1719705420 | 21.695563 | 0 | 0.00 | 21.695563 | 21.695563 | 21.695563 | 0 |
| 1719619020 | 21.695563 | 0.06 | 0.30 | 21.629771 | 21.699903 | 21.478269 | 0 |
| 1719532620 | 21.630785 | -0.03 | -0.14 | 21.660549 | 21.732875 | 21.611269 | 0 |
| 1719446220 | 21.660416 | 0.07 | 0.34 | 21.585913 | 21.788324 | 21.606412 | 0 |
| 1719359820 | 21.587471 | 0.07 | 0.32 | 21.539743 | 21.65291 | 21.497241 | 0 |
| 1719273420 | 21.517838 | 0.03 | 0.12 | 21.479231 | 21.572156 | 21.465525 | 0 |
| 1719187020 | 21.492485 | -0.1 | -0.46 | 21.492485 | 21.590982 | 21.492485 | 0 |
| 1719100620 | 21.590982 | 0 | 0.00 | 21.590982 | 21.590982 | 21.590982 | 0 |
| 1719014220 | 21.590982 | 0.04 | 0.18 | 21.550019 | 21.590982 | 21.465137 | 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
