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 | -1.369452 | -3.24987687649 | 42.138581 | 42.138581 | 40.731171 | 0 | 0 | FX |
| 4 | -0.873945 | -2.09865630957 | 41.643074 | 42.621974 | 40.731171 | 0 | 0 | FX |
| 12 | 2.02287 | 5.22081370488 | 38.746259 | 42.621974 | 38.057536 | 0 | 0 | FX |
| 26 | -2.073645 | -4.84012776577 | 42.842774 | 44.087106 | 38.057536 | 0 | 0 | FX |
| 52 | 0.730187 | 1.82369204461 | 40.038942 | 44.087106 | 38.057536 | 0 | 0 | FX |
| 156 | 9.808358 | 31.679953965 | 30.960771 | 44.087106 | 30.64416 | 0 | 0 | FX |
| 260 | 10.952901 | 36.7346969576 | 29.816228 | 44.087106 | 14.671185 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 40.771576 | -0.48 | -1.17 | 40.826983 | 40.937894 | 40.731171 | 0 |
| 1732838220 | 41.25538 | 0.15 | 0.37 | 41.225159 | 41.367561 | 41.225159 | 0 |
| 1732751820 | 41.104821 | -0.57 | -1.36 | 41.534035 | 41.534035 | 41.069411 | 0 |
| 1732665420 | 41.673566 | -0.29 | -0.70 | 41.94174 | 41.986681 | 41.660144 | 0 |
| 1732579020 | 41.968421 | -0.15 | -0.35 | 41.86578 | 42.123705 | 41.86578 | 0 |
| 1732492620 | 42.116253 | 0 | 0.00 | 42.116253 | 42.116253 | 42.116253 | 0 |
| 1732406220 | 42.116253 | 0 | 0.00 | 42.116253 | 42.116253 | 42.116253 | 0 |
| 1732319820 | 42.116253 | 0.04 | 0.09 | 42.042339 | 42.187793 | 41.982074 | 0 |
| 1732233420 | 42.077324 | -0.22 | -0.51 | 42.241495 | 42.247748 | 41.935584 | 0 |
| 1732147020 | 42.295129 | 0.21 | 0.50 | 42.138581 | 42.43104 | 42.138581 | 0 |
| 1732060620 | 42.083994 | -0.02 | -0.05 | 41.959572 | 42.103457 | 41.760222 | 0 |
| 1731974220 | 42.104549 | 0.11 | 0.26 | 42.090936 | 42.29621 | 42.050915 | 0 |
| 1731887820 | 41.996787 | -0.02 | -0.06 | 42.01993 | 42.021511 | 41.996787 | 0 |
| 1731801420 | 42.021511 | 0.01 | 0.03 | 42.021511 | 42.021511 | 42.021511 | 0 |
| 1731715020 | 42.009039 | -0.41 | -0.97 | 42.621974 | 42.621974 | 42.009039 | 0 |
| 1731628620 | 42.418731 | 0.12 | 0.29 | 42.437247 | 42.538637 | 42.396962 | 0 |
| 1731542220 | 42.295129 | 0.22 | 0.53 | 42.085355 | 42.295129 | 42.042657 | 0 |
| 1731455820 | 42.071062 | 0.22 | 0.53 | 41.915875 | 42.071062 | 41.825325 | 0 |
| 1731369420 | 41.850397 | 0.28 | 0.67 | 41.716991 | 41.914805 | 41.716991 | 0 |
| 1731283020 | 41.572567 | 0.07 | 0.16 | 41.572567 | 41.572567 | 41.572287 | 0 |
| 1731196620 | 41.505036 | 0 | 0.00 | 41.505036 | 41.505036 | 41.505036 | 0 |
| 1731110220 | 41.505036 | -0.14 | -0.33 | 41.678331 | 41.678331 | 41.429086 | 0 |
| 1731023820 | 41.641712 | -0.43 | -1.03 | 42.064528 | 42.064528 | 41.629572 | 0 |
| 1730937420 | 42.073648 | 0.8 | 1.94 | 41.851664 | 42.073648 | 41.274165 | 0 |
| 1730851020 | 41.274165 | -0.14 | -0.33 | 41.499296 | 41.499296 | 41.220796 | 0 |
| 1730764620 | 41.410294 | -0.01 | -0.03 | 41.318816 | 41.423904 | 41.285053 | 0 |
| 1730678220 | 41.423904 | -0.22 | -0.53 | 41.643074 | 41.643074 | 41.423904 | 0 |
| 1730591820 | 41.643074 | -0.01 | -0.02 | 41.643074 | 41.652055 | 41.643074 | 0 |
| 1730505420 | 41.652055 | 0.26 | 0.62 | 41.414922 | 41.652055 | 41.354934 | 0 |
| 1730419020 | 41.396273 | -0.34 | -0.82 | 41.791726 | 41.791726 | 41.368373 | 0 |
| 1730332620 | 41.737547 | 0.01 | 0.03 | 41.69807 | 41.790102 | 41.611001 | 0 |
| 1730246220 | 41.723117 | -0.02 | -0.04 | 41.638445 | 41.87686 | 41.612079 | 0 |
| 1730159820 | 41.738227 | 0.07 | 0.17 | 41.803148 | 41.803148 | 41.52254 | 0 |
| 1730073420 | 41.668935 | 0.2 | 0.49 | 41.460661 | 41.668935 | 41.460659 | 0 |
| 1729986960 | 41.465832 | 0 | 0.00 | 41.465832 | 41.465832 | 41.465832 | 0 |
| 1729900620 | 41.465832 | 0.15 | 0.37 | 41.385791 | 41.465832 | 41.257259 | 0 |
| 1729814220 | 41.312551 | -0.36 | -0.86 | 41.559218 | 41.559218 | 41.312551 | 0 |
| 1729727820 | 41.67016 | 0.54 | 1.32 | 41.23918 | 41.682911 | 41.23918 | 0 |
| 1729641420 | 41.128508 | 0.1 | 0.24 | 41.011165 | 41.128508 | 41.011165 | 0 |
| 1729555020 | 41.028317 | 0.32 | 0.79 | 40.671661 | 41.028317 | 40.64321 | 0 |
| 1729468620 | 40.706507 | -0 | -0.00 | 40.706509 | 40.706509 | 40.706507 | 0 |
| 1729382220 | 40.706509 | -0 | -0.01 | 40.706509 | 40.710318 | 40.706509 | 0 |
| 1729295820 | 40.710318 | -0.18 | -0.43 | 40.846722 | 40.874922 | 40.678999 | 0 |
| 1729209420 | 40.885791 | 0.16 | 0.38 | 40.716583 | 40.885791 | 40.699292 | 0 |
| 1729123020 | 40.729651 | 0.11 | 0.27 | 40.638445 | 40.729651 | 40.628335 | 0 |
| 1729036620 | 40.620748 | -0.15 | -0.38 | 40.722436 | 40.750824 | 40.540812 | 0 |
| 1728950220 | 40.774574 | 0.17 | 0.43 | 40.629052 | 40.774574 | 40.61505 | 0 |
| 1728863820 | 40.599774 | -0.02 | -0.04 | 40.599774 | 40.600329 | 40.599774 | 0 |
| 1728777420 | 40.617751 | 0 | 0.00 | 40.617751 | 40.617751 | 40.617751 | 0 |
| 1728691020 | 40.617751 | 0.17 | 0.43 | 40.418325 | 40.617751 | 40.418325 | 0 |
| 1728604620 | 40.443781 | -0.17 | -0.41 | 40.624968 | 40.678243 | 40.424393 | 0 |
| 1728518220 | 40.609311 | 0.25 | 0.63 | 40.358293 | 40.609311 | 40.358293 | 0 |
| 1728431820 | 40.356931 | 0.02 | 0.05 | 40.248301 | 40.356931 | 40.169478 | 0 |
| 1728345420 | 40.334879 | -0.19 | -0.47 | 40.409613 | 40.45804 | 40.318101 | 0 |
| 1728259020 | 40.52529 | 0.05 | 0.12 | 40.477645 | 40.52529 | 40.477645 | 0 |
| 1728172620 | 40.477814 | 0 | 0.00 | 40.477814 | 40.477814 | 40.477814 | 0 |
| 1728086220 | 40.477814 | 0.49 | 1.23 | 39.922818 | 40.477814 | 39.754645 | 0 |
| 1727999820 | 39.986117 | 0.12 | 0.30 | 40.020149 | 40.017723 | 39.844242 | 0 |
| 1727913420 | 39.865235 | 0.76 | 1.93 | 39.154508 | 39.865235 | 39.097243 | 0 |
| 1727827020 | 39.109722 | 0.01 | 0.03 | 39.189902 | 39.324929 | 39.100516 | 0 |
| 1727740620 | 39.096109 | 0.41 | 1.06 | 38.846313 | 39.096109 | 38.605425 | 0 |
| 1727654220 | 38.684998 | -0.01 | -0.04 | 38.702967 | 38.702967 | 38.684998 | 0 |
| 1727567760 | 38.6997 | 0 | 0.00 | 38.6997 | 38.6997 | 38.6997 | 0 |
| 1727481360 | 38.6997 | -0.72 | -1.84 | 39.600601 | 39.73749 | 38.6997 | 0 |
| 1727395020 | 39.424179 | 0.04 | 0.10 | 39.335695 | 39.514375 | 39.251701 | 0 |
| 1727308620 | 39.38334 | 0.4 | 1.03 | 38.975499 | 39.395592 | 38.975499 | 0 |
| 1727222220 | 38.982306 | -0.11 | -0.28 | 39.089575 | 39.376341 | 38.982306 | 0 |
| 1727135820 | 39.092978 | -0.09 | -0.24 | 39.25349 | 39.3059 | 39.008267 | 0 |
| 1727049420 | 39.187315 | 0 | 0.00 | 39.187315 | 39.187315 | 39.187315 | 0 |
| 1726963020 | 39.187315 | 0 | 0.01 | 39.187315 | 39.187315 | 39.187315 | 0 |
| 1726876620 | 39.182566 | 0.35 | 0.89 | 38.769537 | 39.31154 | 38.622633 | 0 |
| 1726790220 | 38.837465 | 0.14 | 0.37 | 39.059491 | 39.141846 | 38.713818 | 0 |
| 1726703820 | 38.692896 | -0.07 | -0.19 | 38.557449 | 38.692896 | 38.481489 | 0 |
| 1726617420 | 38.765317 | 0.48 | 1.25 | 38.296354 | 38.765317 | 38.239426 | 0 |
| 1726531020 | 38.286961 | -0.07 | -0.19 | 38.260416 | 38.286961 | 38.057536 | 0 |
| 1726444620 | 38.359654 | 0.02 | 0.04 | 38.359654 | 38.359654 | 38.320174 | 0 |
| 1726358220 | 38.342499 | 0 | 0.00 | 38.342499 | 38.342499 | 38.342499 | 0 |
| 1726271820 | 38.342499 | -0.28 | -0.72 | 38.443237 | 38.443237 | 38.229536 | 0 |
| 1726185420 | 38.619659 | -0.12 | -0.31 | 38.846994 | 38.936058 | 38.619659 | 0 |
| 1726099020 | 38.741222 | -0.04 | -0.11 | 38.734143 | 38.784908 | 38.413547 | 0 |
| 1726012620 | 38.783014 | -0.21 | -0.55 | 39.063438 | 39.067649 | 38.783014 | 0 |
| 1725926220 | 38.998004 | 0.34 | 0.89 | 38.847947 | 39.13079 | 38.847947 | 0 |
| 1725839820 | 38.655251 | -0.09 | -0.23 | 38.746259 | 38.75626 | 38.655251 | 0 |
| 1725753420 | 38.746259 | 0 | 0.00 | 38.746259 | 38.746259 | 38.745097 | 0 |
| 1725667020 | 38.745097 | -0.29 | -0.76 | 38.982986 | 39.096532 | 38.69631 | 0 |
| 1725580620 | 39.040024 | -0.06 | -0.16 | 39.129188 | 39.188118 | 38.946343 | 0 |
| 1725494220 | 39.103339 | -0.5 | -1.26 | 39.535247 | 39.547882 | 39.103339 | 0 |
| 1725407820 | 39.600863 | -0.4 | -0.99 | 40.052822 | 40.052822 | 39.600863 | 0 |
| 1725321420 | 39.998369 | 0.2 | 0.50 | 39.80438 | 40.01718 | 39.733697 | 0 |
| 1725235020 | 39.800158 | 0 | 0.00 | 39.800158 | 39.800158 | 39.800158 | 0 |
| 1725148620 | 39.800158 | 0 | 0.00 | 39.800158 | 39.800158 | 39.800158 | 0 |
| 1725062220 | 39.800158 | 0.33 | 0.85 | 39.404424 | 39.800158 | 39.404424 | 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
