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 | 0.23173 | 0.542541347677 | 42.711952 | 43.099649 | 42.591614 | 0 | 0 | FX |
| 4 | 1.69225 | 4.10228183109 | 41.251432 | 43.099649 | 41.085168 | 0 | 0 | FX |
| 12 | 2.221246 | 5.4546000146 | 40.722436 | 43.099649 | 40.517152 | 0 | 0 | FX |
| 26 | -0.820274 | -1.87431410451 | 43.763956 | 44.040054 | 38.057536 | 0 | 0 | FX |
| 52 | 3.563643 | 9.04936381602 | 39.380039 | 44.087106 | 38.057536 | 0 | 0 | FX |
| 156 | 11.392946 | 36.1099214928 | 31.550736 | 44.087106 | 30.90294 | 0 | 0 | FX |
| 260 | 13.425685 | 45.4830488668 | 29.517997 | 44.087106 | 14.671185 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736207820 | 42.917237 | 0.13 | 0.30 | 42.913833 | 42.9789 | 42.591614 | 0 |
| 1736121420 | 42.789276 | 0 | 0.00 | 42.789276 | 42.789276 | 42.789276 | 0 |
| 1736035020 | 42.789276 | -0.01 | -0.02 | 42.789276 | 42.798413 | 42.789276 | 0 |
| 1735948620 | 42.798413 | -0.07 | -0.17 | 42.818135 | 42.843918 | 42.767648 | 0 |
| 1735862220 | 42.869183 | 0.16 | 0.37 | 42.883204 | 42.910699 | 42.597755 | 0 |
| 1735775820 | 42.711952 | -0 | -0.00 | 42.711952 | 42.711952 | 42.711952 | 0 |
| 1735689420 | 42.712227 | 0 | 0.00 | 42.712227 | 42.712227 | 42.712227 | 0 |
| 1735603020 | 42.712227 | -0.26 | -0.60 | 42.9544 | 43.009374 | 42.712227 | 0 |
| 1735516620 | 42.968965 | 0 | 0.00 | 42.968965 | 42.968965 | 42.968965 | 0 |
| 1735430220 | 42.968965 | 0.03 | 0.08 | 42.968965 | 42.968965 | 42.935164 | 0 |
| 1735343760 | 42.935164 | -0.1 | -0.22 | 42.945279 | 42.987903 | 42.909007 | 0 |
| 1735257420 | 43.031312 | 0.24 | 0.56 | 42.858837 | 43.031312 | 42.832445 | 0 |
| 1735171020 | 42.791998 | -0 | -0.01 | 42.791998 | 42.839757 | 42.748395 | 0 |
| 1735084620 | 42.796605 | 0.01 | 0.02 | 42.7807 | 42.796605 | 42.746061 | 0 |
| 1734998220 | 42.787642 | 0.19 | 0.45 | 42.593931 | 42.812997 | 42.593931 | 0 |
| 1734911820 | 42.595973 | 0 | 0.00 | 42.595973 | 42.595973 | 42.595973 | 0 |
| 1734825420 | 42.595973 | -0.02 | -0.06 | 42.595973 | 42.619677 | 42.595973 | 0 |
| 1734739020 | 42.619677 | -0.25 | -0.58 | 42.808061 | 42.808061 | 42.617479 | 0 |
| 1734652620 | 42.866869 | 0.73 | 1.73 | 42.089303 | 42.866869 | 42.089303 | 0 |
| 1734566220 | 42.138581 | 0.36 | 0.86 | 41.812554 | 42.138581 | 41.756012 | 0 |
| 1734479820 | 41.777841 | -0.19 | -0.45 | 41.957803 | 41.97205 | 41.732918 | 0 |
| 1734393420 | 41.968421 | 0.23 | 0.56 | 41.898723 | 41.968421 | 41.786075 | 0 |
| 1734307020 | 41.735445 | 0 | 0.00 | 41.735445 | 41.735445 | 41.735445 | 0 |
| 1734220620 | 41.735445 | 0 | 0.00 | 41.735445 | 41.735445 | 41.735445 | 0 |
| 1734134220 | 41.735445 | 0.19 | 0.46 | 41.5859 | 41.812085 | 41.580383 | 0 |
| 1734047820 | 41.542339 | 0.04 | 0.09 | 41.375581 | 41.563117 | 41.340593 | 0 |
| 1733961420 | 41.505584 | 0.14 | 0.33 | 41.305203 | 41.591388 | 41.206122 | 0 |
| 1733875020 | 41.369455 | 0.15 | 0.37 | 41.251432 | 41.415328 | 41.085168 | 0 |
| 1733788620 | 41.215902 | 0.36 | 0.89 | 40.815004 | 41.215902 | 40.815004 | 0 |
| 1733702220 | 40.853528 | 0 | 0.00 | 40.853528 | 40.853528 | 40.853528 | 0 |
| 1733615820 | 40.853528 | 0.07 | 0.18 | 40.853528 | 40.853528 | 40.778927 | 0 |
| 1733529420 | 40.778927 | -0.08 | -0.20 | 40.846177 | 41.019361 | 40.754016 | 0 |
| 1733443020 | 40.861288 | -0.12 | -0.30 | 40.976177 | 41.026712 | 40.749826 | 0 |
| 1733356620 | 40.984753 | 0.25 | 0.62 | 40.816774 | 41.160952 | 40.816774 | 0 |
| 1733270220 | 40.733735 | 0.01 | 0.03 | 40.804522 | 40.875083 | 40.517152 | 0 |
| 1733183820 | 40.722161 | -0.05 | -0.12 | 40.989385 | 41.034273 | 40.716036 | 0 |
| 1733097420 | 40.770487 | 0 | 0.00 | 40.769129 | 40.770487 | 40.769126 | 0 |
| 1733011020 | 40.769129 | -0 | -0.01 | 40.769129 | 40.771576 | 40.769129 | 0 |
| 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 |
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
