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 | -0.372203 | -2.58361344234 | 14.406296 | 14.618291 | 13.993791 | 0 | 0 | FX |
| 4 | -0.545942 | -3.74444917313 | 14.580035 | 15.399729 | 13.993791 | 0 | 0 | FX |
| 12 | -1.484825 | -9.56783842791 | 15.518918 | 16.311882 | 13.993791 | 0 | 0 | FX |
| 26 | -0.565355 | -3.87244093064 | 14.599448 | 16.683106 | 7.6915174 | 0 | 0 | FX |
| 52 | -0.180037 | -1.26660583518 | 14.21413 | 16.683106 | 0.0258263 | 0 | 0 | FX |
| 156 | -2.193787 | -13.518629667 | 16.22788 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| 260 | -4.636907 | -24.834807991 | 18.671 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727395020 | 14.189538 | -0.26 | -1.80 | 14.448856 | 14.494218 | 14.160891 | 0 |
| 1727308620 | 14.449268 | 0.16 | 1.13 | 14.28577 | 14.617569 | 14.321743 | 0 |
| 1727222220 | 14.287309 | -0.3 | -2.04 | 14.584859 | 14.586176 | 14.259298 | 0 |
| 1727135820 | 14.585012 | 0.2 | 1.40 | 14.381971 | 14.618291 | 14.317512 | 0 |
| 1727049420 | 14.384162 | -0.06 | -0.43 | 14.445917 | 14.404332 | 14.376622 | 0 |
| 1726963020 | 14.445917 | 0 | 0.00 | 14.445917 | 14.445917 | 14.404332 | 0 |
| 1726876620 | 14.445917 | 0.06 | 0.39 | 14.406296 | 14.462696 | 14.313507 | 0 |
| 1726790220 | 14.389148 | 0.25 | 1.75 | 14.140142 | 14.507457 | 14.173775 | 0 |
| 1726703820 | 14.141471 | -0.33 | -2.26 | 14.462303 | 14.525776 | 14.020543 | 0 |
| 1726617420 | 14.469162 | 0.03 | 0.19 | 14.44115 | 14.580033 | 14.398936 | 0 |
| 1726531020 | 14.441705 | -0.24 | -1.63 | 14.680156 | 14.618864 | 14.385764 | 0 |
| 1726444620 | 14.680818 | -0.11 | -0.74 | 14.680089 | 14.685385 | 14.663539 | 0 |
| 1726358220 | 14.790942 | 0 | 0.00 | 14.790942 | 14.790942 | 14.790942 | 0 |
| 1726271820 | 14.790942 | -0.2 | -1.34 | 14.993007 | 14.913442 | 14.491382 | 0 |
| 1726185420 | 14.992185 | 0.36 | 2.47 | 14.631111 | 15.009662 | 14.6078 | 0 |
| 1726099020 | 14.631182 | -0.14 | -0.96 | 14.773576 | 14.800166 | 14.51948 | 0 |
| 1726012620 | 14.772706 | -0.06 | -0.38 | 14.836816 | 14.935941 | 14.664954 | 0 |
| 1725926220 | 14.829097 | -0.04 | -0.26 | 14.865971 | 14.934582 | 14.69463 | 0 |
| 1725839820 | 14.867402 | -0.01 | -0.06 | 14.876677 | 14.876677 | 14.859648 | 0 |
| 1725753420 | 14.876677 | 0.05 | 0.32 | 14.829175 | 14.876677 | 14.829175 | 0 |
| 1725667020 | 14.829175 | -0.28 | -1.85 | 15.121017 | 14.851823 | 14.692608 | 0 |
| 1725580620 | 15.109151 | -0.15 | -0.99 | 15.256545 | 15.291122 | 14.731767 | 0 |
| 1725494220 | 15.260384 | -0.01 | -0.04 | 15.263293 | 15.291521 | 14.953724 | 0 |
| 1725407820 | 15.26584 | 0.36 | 2.43 | 14.906015 | 15.399729 | 14.866295 | 0 |
| 1725321420 | 14.904348 | 0.13 | 0.88 | 14.60624 | 15.003928 | 14.597183 | 0 |
| 1725235020 | 14.774381 | 0 | 0.00 | 14.774381 | 14.774381 | 14.774381 | 0 |
| 1725148620 | 14.774381 | 0 | 0.00 | 14.774381 | 14.774381 | 14.774381 | 0 |
| 1725062220 | 14.774381 | 0.19 | 1.31 | 14.583541 | 14.774381 | 14.457891 | 0 |
| 1724975820 | 14.582756 | -0.03 | -0.23 | 14.616838 | 14.608927 | 14.459083 | 0 |
| 1724889420 | 14.616578 | 0.11 | 0.76 | 14.524654 | 14.640807 | 14.536524 | 0 |
| 1724803020 | 14.506913 | 0.07 | 0.47 | 14.444165 | 14.65428 | 14.462608 | 0 |
| 1724716620 | 14.439168 | -0.1 | -0.66 | 14.53972 | 14.563462 | 14.341955 | 0 |
| 1724630220 | 14.535713 | -0.03 | -0.19 | 14.563437 | 14.563437 | 14.532903 | 0 |
| 1724543820 | 14.563437 | 0.06 | 0.44 | 14.499846 | 14.563437 | 14.499846 | 0 |
| 1724457420 | 14.499846 | -0.15 | -1.03 | 14.651687 | 14.67338 | 14.462734 | 0 |
| 1724371020 | 14.650636 | 0.04 | 0.26 | 14.602139 | 14.74626 | 14.49652 | 0 |
| 1724284620 | 14.61287 | 0.03 | 0.18 | 14.568205 | 14.708549 | 14.483391 | 0 |
| 1724198220 | 14.586259 | -0.21 | -1.44 | 14.801806 | 14.962359 | 14.53513 | 0 |
| 1724111820 | 14.798651 | -0.29 | -1.92 | 15.090664 | 15.096644 | 14.750658 | 0 |
| 1724025420 | 15.08891 | -0.02 | -0.11 | 15.104911 | 15.104911 | 15.076851 | 0 |
| 1723939020 | 15.104911 | 0 | 0.00 | 15.104911 | 15.104911 | 15.104911 | 0 |
| 1723852620 | 15.104911 | -0.25 | -1.60 | 15.349603 | 15.489638 | 15.0859 | 0 |
| 1723766220 | 15.350653 | 0.24 | 1.60 | 15.146766 | 15.417286 | 14.993426 | 0 |
| 1723679820 | 15.10826 | 0.05 | 0.30 | 15.047835 | 15.401197 | 14.60699 | 0 |
| 1723593420 | 15.06258 | 0.01 | 0.03 | 15.060445 | 15.089809 | 14.619501 | 0 |
| 1723507020 | 15.057533 | -0.65 | -4.11 | 15.704996 | 15.523874 | 14.934195 | 0 |
| 1723420620 | 15.702724 | -0.03 | -0.16 | 15.728484 | 15.728484 | 15.702724 | 0 |
| 1723334220 | 15.728484 | 0 | 0.00 | 15.728484 | 15.728484 | 15.728484 | 0 |
| 1723247820 | 15.728484 | -0.12 | -0.75 | 15.862072 | 15.753635 | 15.373689 | 0 |
| 1723161420 | 15.847689 | -0.21 | -1.29 | 16.053548 | 16.073492 | 15.804469 | 0 |
| 1723075020 | 16.054488 | 0.09 | 0.58 | 16.065377 | 16.178255 | 15.943713 | 0 |
| 1722988620 | 15.961318 | -0.16 | -1.00 | 16.147517 | 16.263829 | 15.961318 | 0 |
| 1722902220 | 16.122287 | 0.15 | 0.95 | 15.971007 | 16.171313 | 15.824889 | 0 |
| 1722815820 | 15.969791 | -0.01 | -0.09 | 15.9842 | 15.989395 | 15.957563 | 0 |
| 1722729420 | 15.9842 | 0.09 | 0.55 | 15.897358 | 15.9842 | 15.897358 | 0 |
| 1722643020 | 15.897358 | -0.12 | -0.78 | 16.027156 | 16.054117 | 15.878108 | 0 |
| 1722556620 | 16.021999 | 0.1 | 0.65 | 15.917932 | 16.043681 | 15.8351 | 0 |
| 1722470220 | 15.917886 | -0.22 | -1.39 | 16.14356 | 16.173689 | 15.86665 | 0 |
| 1722383820 | 16.142318 | 0.15 | 0.93 | 16.010351 | 16.155892 | 15.973005 | 0 |
| 1722297420 | 15.993735 | -0.12 | -0.73 | 16.143439 | 16.212689 | 15.924384 | 0 |
| 1722211020 | 16.111473 | 0.01 | 0.08 | 16.099149 | 16.114441 | 16.071459 | 0 |
| 1722124620 | 16.099149 | -0.01 | -0.05 | 16.10764 | 16.139676 | 16.099149 | 0 |
| 1722038220 | 16.10764 | -0.17 | -1.05 | 16.278303 | 16.311882 | 16.040118 | 0 |
| 1721951820 | 16.278711 | 0.23 | 1.46 | 16.04744 | 16.298144 | 15.962615 | 0 |
| 1721865420 | 16.044965 | 0.27 | 1.71 | 15.776305 | 16.049865 | 15.741666 | 0 |
| 1721779020 | 15.775586 | -0.02 | -0.14 | 15.795533 | 15.940792 | 15.698295 | 0 |
| 1721692620 | 15.797655 | -0.06 | -0.38 | 15.830127 | 15.893971 | 15.684574 | 0 |
| 1721606220 | 15.858315 | 0 | 0.00 | 15.858315 | 15.858315 | 15.858315 | 0 |
| 1721519820 | 15.858315 | 0 | 0.00 | 15.858315 | 15.858315 | 15.858315 | 0 |
| 1721433420 | 15.858315 | 0.18 | 1.14 | 15.678507 | 15.954186 | 15.686793 | 0 |
| 1721347020 | 15.680114 | 0.09 | 0.56 | 15.577934 | 15.745771 | 15.590548 | 0 |
| 1721260620 | 15.592555 | -0.04 | -0.25 | 15.632648 | 15.657893 | 15.56159 | 0 |
| 1721174220 | 15.632249 | -0.11 | -0.68 | 15.736894 | 15.755375 | 15.580523 | 0 |
| 1721087820 | 15.739714 | 0.06 | 0.36 | 15.684158 | 15.823355 | 15.604931 | 0 |
| 1721001420 | 15.684026 | -0.05 | -0.33 | 15.736353 | 15.736353 | 15.676557 | 0 |
| 1720915020 | 15.736353 | 0.07 | 0.48 | 15.661626 | 15.736353 | 15.661626 | 0 |
| 1720828620 | 15.661626 | -0.11 | -0.71 | 15.77328 | 15.783933 | 15.594919 | 0 |
| 1720742220 | 15.772996 | 0.11 | 0.69 | 15.665877 | 15.858324 | 15.540637 | 0 |
| 1720655820 | 15.664999 | -0.33 | -2.07 | 16.006105 | 15.835381 | 15.55523 | 0 |
| 1720569420 | 15.996903 | 0.03 | 0.16 | 15.966823 | 16.002633 | 15.623234 | 0 |
| 1720483020 | 15.971668 | 0.34 | 2.15 | 15.631773 | 15.989752 | 15.537215 | 0 |
| 1720396620 | 15.635982 | -0.04 | -0.24 | 15.672891 | 15.672891 | 15.597072 | 0 |
| 1720310220 | 15.672891 | 0 | 0.01 | 15.671481 | 15.672891 | 15.671481 | 0 |
| 1720223820 | 15.671481 | 0.15 | 0.98 | 15.518918 | 15.761505 | 15.486186 | 0 |
| 1720137420 | 15.51914 | -0.16 | -1.03 | 15.678102 | 15.743829 | 15.49298 | 0 |
| 1720051020 | 15.679958 | -0.08 | -0.50 | 15.784973 | 15.87597 | 15.616211 | 0 |
| 1719964620 | 15.758378 | -0.2 | -1.24 | 15.967352 | 16.054046 | 15.640559 | 0 |
| 1719878220 | 15.956693 | -0.2 | -1.21 | 16.160198 | 16.174586 | 15.776515 | 0 |
| 1719791820 | 16.152926 | 0.03 | 0.17 | 16.126315 | 16.168137 | 16.119544 | 0 |
| 1719705420 | 16.126315 | 0 | 0.00 | 16.126315 | 16.126315 | 16.126315 | 0 |
| 1719619020 | 16.126315 | -0.2 | -1.22 | 16.325555 | 16.159385 | 15.708259 | 0 |
| 1719532620 | 16.325313 | 0.53 | 3.34 | 15.809777 | 16.403248 | 15.706615 | 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
