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 | 0.136771 | 0.615512798248 | 22.220659 | 22.412356 | 22.072601 | 0 | 0 | FX |
| 4 | -0.274538 | -1.21305403048 | 22.631968 | 22.783279 | 22.072601 | 0 | 0 | FX |
| 12 | -0.803898 | -3.47086315603 | 23.161328 | 23.316216 | 22.072601 | 0 | 0 | FX |
| 26 | -1.91445 | -7.88752251577 | 24.27188 | 24.695955 | 22.072601 | 0 | 0 | FX |
| 52 | -0.731579 | -3.16851624078 | 23.089009 | 24.695955 | 22.072601 | 0 | 0 | FX |
| 156 | -2.506009 | -10.0790924377 | 24.863439 | 25.717529 | 22.072601 | 0 | 0 | FX |
| 260 | 1.489023 | 7.13529786917 | 20.868407 | 25.717529 | 18.162889 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726099020 | 22.56408 | 0.17 | 0.74 | 22.400328 | 22.566406 | 22.359234 | 0 |
| 1726012620 | 22.397691 | -0.15 | -0.67 | 22.551731 | 22.592299 | 22.378094 | 0 |
| 1725926220 | 22.549758 | 0.17 | 0.75 | 22.37763 | 22.632978 | 22.404384 | 0 |
| 1725839820 | 22.381804 | -0.12 | -0.54 | 22.503759 | 22.503759 | 22.356448 | 0 |
| 1725753420 | 22.503759 | 0 | 0.00 | 22.503759 | 22.503759 | 22.503759 | 0 |
| 1725667020 | 22.503759 | -0.15 | -0.66 | 22.648192 | 22.627684 | 22.407083 | 0 |
| 1725580620 | 22.652176 | -0.18 | -0.80 | 22.834337 | 22.799691 | 22.580342 | 0 |
| 1725494220 | 22.834614 | -0.17 | -0.72 | 23.010737 | 23.022003 | 22.81272 | 0 |
| 1725407820 | 23.000322 | -0.2 | -0.85 | 23.201241 | 23.25241 | 22.968449 | 0 |
| 1725321420 | 23.19804 | 0.19 | 0.85 | 23.050338 | 23.275745 | 22.969389 | 0 |
| 1725235020 | 23.003118 | 0 | 0.00 | 23.003118 | 23.003118 | 23.003118 | 0 |
| 1725148620 | 23.003118 | 0 | 0.00 | 23.003118 | 23.003118 | 23.003118 | 0 |
| 1725062220 | 23.003118 | -0.06 | -0.27 | 23.063431 | 23.163774 | 22.971533 | 0 |
| 1724975820 | 23.065835 | -0.04 | -0.18 | 23.106172 | 23.163397 | 23.049641 | 0 |
| 1724889420 | 23.106665 | 0.09 | 0.38 | 23.027504 | 23.132154 | 23.061465 | 0 |
| 1724803020 | 23.018415 | 0.01 | 0.02 | 23.008828 | 23.130408 | 23.004247 | 0 |
| 1724716620 | 23.012736 | -0.02 | -0.09 | 23.026696 | 23.093513 | 22.99766 | 0 |
| 1724630220 | 23.032424 | -0.02 | -0.10 | 23.054594 | 23.055854 | 23.008275 | 0 |
| 1724543820 | 23.054594 | 0.04 | 0.17 | 23.015459 | 23.117143 | 23.015459 | 0 |
| 1724457420 | 23.015459 | -0.14 | -0.62 | 23.143318 | 23.098188 | 22.997034 | 0 |
| 1724371020 | 23.159164 | 0.02 | 0.08 | 23.13668 | 23.202967 | 23.112266 | 0 |
| 1724284620 | 23.1406 | 0.1 | 0.44 | 23.041497 | 23.14245 | 23.039295 | 0 |
| 1724198220 | 23.038563 | -0.11 | -0.49 | 23.152088 | 23.103813 | 22.991374 | 0 |
| 1724111820 | 23.15258 | 0.04 | 0.17 | 23.115547 | 23.316216 | 22.983377 | 0 |
| 1724025420 | 23.112189 | 0.01 | 0.06 | 23.098838 | 23.121215 | 23.05303 | 0 |
| 1723939020 | 23.098838 | 0 | 0.00 | 23.098838 | 23.205213 | 23.098838 | 0 |
| 1723852620 | 23.098838 | -0.11 | -0.46 | 23.210982 | 23.293602 | 23.058229 | 0 |
| 1723766220 | 23.206507 | 0.06 | 0.27 | 23.159238 | 23.3041 | 23.136568 | 0 |
| 1723679820 | 23.142917 | -0.11 | -0.45 | 23.254213 | 23.254889 | 23.081519 | 0 |
| 1723593420 | 23.248204 | 0.13 | 0.58 | 23.114863 | 23.248204 | 23.127 | 0 |
| 1723507020 | 23.11375 | -0.05 | -0.23 | 23.161328 | 23.301346 | 23.110409 | 0 |
| 1723420620 | 23.167045 | 0 | 0.00 | 23.166767 | 23.217297 | 23.145029 | 0 |
| 1723334220 | 23.166767 | 0 | 0.00 | 23.166767 | 23.166767 | 23.166767 | 0 |
| 1723247820 | 23.166767 | -0.11 | -0.45 | 23.269321 | 23.297309 | 23.132432 | 0 |
| 1723161420 | 23.272553 | 0.1 | 0.42 | 23.185536 | 23.282465 | 23.105225 | 0 |
| 1723075020 | 23.17586 | 0.06 | 0.27 | 23.112849 | 23.443179 | 23.141966 | 0 |
| 1722988620 | 23.113052 | -0.02 | -0.09 | 23.139679 | 23.212662 | 22.968804 | 0 |
| 1722902220 | 23.133551 | 0.35 | 1.51 | 22.792372 | 23.151194 | 22.395775 | 0 |
| 1722815820 | 22.788503 | -0.21 | -0.90 | 22.994569 | 23.025452 | 22.785111 | 0 |
| 1722729420 | 22.994569 | 0 | 0.00 | 22.994569 | 22.994569 | 22.994569 | 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
