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 | -0.357616 | -1.62358598049 | 22.026305 | 22.056331 | 21.396034 | 0 | 0 | FX |
| 4 | -1.023696 | -4.51118734324 | 22.692385 | 22.697459 | 21.396034 | 0 | 0 | FX |
| 12 | -0.938698 | -4.15217380054 | 22.607387 | 22.821933 | 21.396034 | 0 | 0 | FX |
| 26 | -2.588518 | -10.6711296152 | 24.257207 | 24.695955 | 21.396034 | 0 | 0 | FX |
| 52 | -1.770607 | -7.55401100784 | 23.439296 | 24.695955 | 21.396034 | 0 | 0 | FX |
| 156 | -2.377773 | -9.88824468232 | 24.046462 | 25.717529 | 21.396034 | 0 | 0 | FX |
| 260 | 0.894902 | 4.30784237847 | 20.773787 | 25.717529 | 18.162889 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733961420 | 21.591029 | 0.09 | 0.40 | 21.500676 | 21.594148 | 21.452612 | 0 |
| 1733875020 | 21.505102 | -0.24 | -1.11 | 21.746264 | 21.619978 | 21.396034 | 0 |
| 1733788620 | 21.746065 | -0.07 | -0.30 | 21.802758 | 21.831442 | 21.684405 | 0 |
| 1733702220 | 21.812399 | 0.03 | 0.13 | 21.784202 | 21.821652 | 21.771187 | 0 |
| 1733615820 | 21.784202 | 0 | 0.00 | 21.784202 | 21.784202 | 21.784202 | 0 |
| 1733529420 | 21.784202 | -0.2 | -0.93 | 21.988581 | 21.91207 | 21.705051 | 0 |
| 1733443020 | 21.988179 | -0.04 | -0.20 | 22.026305 | 22.056331 | 21.932801 | 0 |
| 1733356620 | 22.032975 | -0.23 | -1.03 | 22.262812 | 22.135327 | 21.974013 | 0 |
| 1733270220 | 22.261232 | -0.09 | -0.41 | 22.35474 | 22.36799 | 22.231406 | 0 |
| 1733183820 | 22.352948 | 0.04 | 0.17 | 22.314645 | 22.440744 | 22.209976 | 0 |
| 1733097420 | 22.315953 | -0.04 | -0.17 | 22.353049 | 22.324212 | 22.27358 | 0 |
| 1733011020 | 22.353049 | 0.04 | 0.17 | 22.315925 | 22.353049 | 22.297597 | 0 |
| 1732924620 | 22.315925 | -0.07 | -0.32 | 22.387751 | 22.404016 | 22.270508 | 0 |
| 1732838220 | 22.387406 | -0.04 | -0.19 | 22.426497 | 22.404119 | 22.321143 | 0 |
| 1732751820 | 22.429601 | -0.05 | -0.23 | 22.487934 | 22.493834 | 22.332063 | 0 |
| 1732665420 | 22.48238 | 0.02 | 0.08 | 22.449067 | 22.545378 | 22.395536 | 0 |
| 1732579020 | 22.464996 | 0.05 | 0.21 | 22.409914 | 22.570125 | 22.353156 | 0 |
| 1732492620 | 22.418378 | 0 | 0.00 | 22.418378 | 22.418378 | 22.418378 | 0 |
| 1732406220 | 22.418378 | 0 | 0.00 | 22.418378 | 22.418378 | 22.418378 | 0 |
| 1732319820 | 22.418378 | -0.2 | -0.89 | 22.613107 | 22.595732 | 22.387175 | 0 |
| 1732233420 | 22.619839 | 0.07 | 0.29 | 22.557807 | 22.63887 | 22.534034 | 0 |
| 1732147020 | 22.553559 | -0.02 | -0.10 | 22.584763 | 22.623565 | 22.448168 | 0 |
| 1732060620 | 22.575782 | 0.07 | 0.29 | 22.510546 | 22.576408 | 22.432322 | 0 |
| 1731974220 | 22.510133 | -0.01 | -0.02 | 22.51461 | 22.540512 | 22.453715 | 0 |
| 1731887820 | 22.515162 | 0.03 | 0.12 | 22.48805 | 22.549959 | 22.48805 | 0 |
| 1731801420 | 22.48805 | 0 | 0.00 | 22.48805 | 22.50736 | 22.48805 | 0 |
| 1731715020 | 22.48805 | -0.08 | -0.35 | 22.557911 | 22.5849 | 22.455147 | 0 |
| 1731628620 | 22.567592 | -0.13 | -0.56 | 22.692385 | 22.697459 | 22.522997 | 0 |
| 1731542220 | 22.695453 | -0.06 | -0.25 | 22.755897 | 22.730433 | 22.572423 | 0 |
| 1731455820 | 22.752749 | 0.07 | 0.29 | 22.689412 | 22.821933 | 22.713491 | 0 |
| 1731369420 | 22.686403 | 0.12 | 0.52 | 22.570792 | 22.731905 | 22.549423 | 0 |
| 1731283020 | 22.56996 | 0.05 | 0.22 | 22.592729 | 22.629965 | 22.536239 | 0 |
| 1731196620 | 22.521034 | 0 | 0.00 | 22.521034 | 22.521034 | 22.521034 | 0 |
| 1731110220 | 22.521034 | -0.18 | -0.77 | 22.687888 | 22.708836 | 22.487254 | 0 |
| 1731023820 | 22.696518 | 0.11 | 0.51 | 22.572197 | 22.776957 | 22.658774 | 0 |
| 1730937420 | 22.582214 | 0.3 | 1.35 | 22.277961 | 22.616323 | 22.254371 | 0 |
| 1730851020 | 22.282427 | 0.04 | 0.18 | 22.240857 | 22.328247 | 22.198308 | 0 |
| 1730764620 | 22.242877 | -0.1 | -0.44 | 22.344756 | 22.356412 | 22.200786 | 0 |
| 1730678220 | 22.341505 | 0.07 | 0.33 | 22.26814 | 22.412356 | 22.241556 | 0 |
| 1730591820 | 22.26814 | 0.08 | 0.36 | 22.187933 | 22.26814 | 22.187933 | 0 |
| 1730505420 | 22.187933 | -0.06 | -0.29 | 22.245516 | 22.356607 | 22.183921 | 0 |
| 1730419020 | 22.252239 | 0.07 | 0.32 | 22.185357 | 22.266966 | 22.139843 | 0 |
| 1730332620 | 22.181731 | 0.09 | 0.42 | 22.0867 | 22.242825 | 22.081631 | 0 |
| 1730246220 | 22.088039 | -0.15 | -0.66 | 22.227428 | 22.239043 | 22.072601 | 0 |
| 1730159820 | 22.234121 | 0.01 | 0.03 | 22.220659 | 22.349715 | 22.187957 | 0 |
| 1730073420 | 22.226572 | 0 | 0.01 | 22.223241 | 22.299687 | 22.213323 | 0 |
| 1729986960 | 22.223241 | 0 | 0.00 | 22.223241 | 22.223241 | 22.223241 | 0 |
| 1729900620 | 22.223241 | -0.13 | -0.59 | 22.357819 | 22.422135 | 22.214678 | 0 |
| 1729814220 | 22.355969 | -0.07 | -0.33 | 22.4281 | 22.488613 | 22.328943 | 0 |
| 1729727820 | 22.43024 | 0.03 | 0.12 | 22.400113 | 22.456508 | 22.380844 | 0 |
| 1729641420 | 22.402886 | 0.11 | 0.50 | 22.294541 | 22.439543 | 22.362991 | 0 |
| 1729555020 | 22.291661 | 0.06 | 0.28 | 22.227506 | 22.3938 | 22.224278 | 0 |
| 1729468620 | 22.23039 | 0.03 | 0.12 | 22.203368 | 22.27208 | 22.187898 | 0 |
| 1729382220 | 22.203368 | -0.02 | -0.10 | 22.224552 | 22.228666 | 22.203368 | 0 |
| 1729295820 | 22.224552 | -0.03 | -0.15 | 22.257763 | 22.276472 | 22.1898 | 0 |
| 1729209420 | 22.257625 | 0.12 | 0.55 | 22.135071 | 22.273905 | 22.168278 | 0 |
| 1729123020 | 22.135886 | -0.14 | -0.61 | 22.25229 | 22.345159 | 22.1164 | 0 |
| 1729036620 | 22.272859 | -0.12 | -0.53 | 22.383937 | 22.460591 | 22.27156 | 0 |
| 1728950220 | 22.391583 | 0.06 | 0.26 | 22.336642 | 22.403788 | 22.294286 | 0 |
| 1728863820 | 22.333889 | -0.04 | -0.18 | 22.374837 | 22.384787 | 22.308871 | 0 |
| 1728777420 | 22.374837 | 0 | 0.00 | 22.374837 | 22.374837 | 22.374837 | 0 |
| 1728691020 | 22.374837 | -0.17 | -0.73 | 22.549463 | 22.496421 | 22.347429 | 0 |
| 1728604620 | 22.540081 | 0.03 | 0.12 | 22.507649 | 22.611546 | 22.51519 | 0 |
| 1728518220 | 22.513592 | -0.12 | -0.55 | 22.634871 | 22.560701 | 22.429241 | 0 |
| 1728431820 | 22.637164 | 0.02 | 0.07 | 22.621473 | 22.662264 | 22.509731 | 0 |
| 1728345420 | 22.621194 | -0.01 | -0.07 | 22.631968 | 22.783279 | 22.420165 | 0 |
| 1728259020 | 22.636176 | 0.02 | 0.09 | 22.615641 | 22.664763 | 22.601925 | 0 |
| 1728172620 | 22.615641 | -0.09 | -0.40 | 22.705626 | 22.705626 | 22.615641 | 0 |
| 1728086220 | 22.705626 | 0.02 | 0.08 | 22.689276 | 22.725511 | 22.50935 | 0 |
| 1727999820 | 22.687375 | 0.05 | 0.22 | 22.630973 | 22.725617 | 22.628966 | 0 |
| 1727913420 | 22.638592 | 0.25 | 1.12 | 22.392422 | 22.672087 | 22.454606 | 0 |
| 1727827020 | 22.388175 | -0.02 | -0.08 | 22.404296 | 22.549294 | 22.315255 | 0 |
| 1727740620 | 22.405618 | 0.01 | 0.05 | 22.390366 | 22.467677 | 22.268329 | 0 |
| 1727654220 | 22.394111 | -0 | -0.02 | 22.398066 | 22.430034 | 22.341168 | 0 |
| 1727567760 | 22.398066 | 0 | 0.00 | 22.398066 | 22.398066 | 22.398066 | 0 |
| 1727481360 | 22.398066 | 0.06 | 0.27 | 22.318395 | 22.436205 | 22.283212 | 0 |
| 1727395020 | 22.337742 | -0.02 | -0.08 | 22.354794 | 22.433444 | 22.294284 | 0 |
| 1727308620 | 22.355958 | -0.17 | -0.74 | 22.525355 | 22.539236 | 22.310944 | 0 |
| 1727222220 | 22.522783 | 0.01 | 0.07 | 22.504151 | 22.601717 | 22.436673 | 0 |
| 1727135820 | 22.508095 | 0.01 | 0.06 | 22.503593 | 22.575969 | 22.419387 | 0 |
| 1727049420 | 22.494875 | 0.13 | 0.57 | 22.366435 | 22.497757 | 22.428371 | 0 |
| 1726963020 | 22.366435 | 0 | 0.00 | 22.366435 | 22.48582 | 22.366435 | 0 |
| 1726876620 | 22.366435 | -0.2 | -0.87 | 22.563135 | 22.578182 | 22.365218 | 0 |
| 1726790220 | 22.56341 | -0.02 | -0.11 | 22.607387 | 22.672255 | 22.556533 | 0 |
| 1726703820 | 22.588125 | 0.02 | 0.07 | 22.567871 | 22.59647 | 22.452646 | 0 |
| 1726617420 | 22.573084 | 0.13 | 0.57 | 22.44818 | 22.574169 | 22.421206 | 0 |
| 1726531020 | 22.444912 | 0.14 | 0.64 | 22.304375 | 22.547148 | 22.301392 | 0 |
| 1726444620 | 22.301404 | 0.02 | 0.08 | 22.392976 | 22.429713 | 22.260162 | 0 |
| 1726358220 | 22.282516 | 0 | 0.00 | 22.282516 | 22.282516 | 22.282516 | 0 |
| 1726271820 | 22.282516 | -0.19 | -0.84 | 22.46382 | 22.417814 | 22.280314 | 0 |
| 1726185420 | 22.470436 | -0.09 | -0.42 | 22.559499 | 22.579018 | 22.375896 | 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
