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 | 0.225875 | 1.01040374772 | 22.354925 | 22.6199 | 21.949785 | 0 | 0 | FX |
| 4 | 0.547185 | 2.48341000784 | 22.033615 | 22.63575 | 21.733435 | 0 | 0 | FX |
| 12 | 0.1113 | 0.495338125014 | 22.4695 | 22.6699 | 0.1218214 | 0 | 0 | FX |
| 26 | 0.966495 | 4.47155252043 | 21.614305 | 23.7582 | 9.0E-7 | 0 | 0 | FX |
| 52 | 2.62833 | 13.1729555288 | 19.95247 | 23.7582 | 9.0E-7 | 0 | 0 | FX |
| 156 | 12.976915 | 135.121515928 | 9.603885 | 23.7582 | 9.0E-7 | 0 | 0 | FX |
| 260 | 18.55495 | 460.895214675 | 4.02585 | 23.7582 | 9.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 22.487445 | 0.12 | 0.53 | 22.38167 | 22.52475 | 22.22158 | 0 |
| 1738627020 | 22.368535 | 0.31 | 1.39 | 22.048365 | 22.44345 | 21.949785 | 0 |
| 1738540620 | 22.061245 | -0.05 | -0.24 | 22.11365 | 22.2415 | 22.031425 | 0 |
| 1738454220 | 22.11365 | 0 | 0.00 | 22.11365 | 22.11365 | 22.11365 | 0 |
| 1738367820 | 22.11365 | -0.17 | -0.77 | 22.27973 | 22.46405 | 22.092675 | 0 |
| 1738281420 | 22.286175 | -0.06 | -0.25 | 22.343355 | 22.3708 | 22.17914 | 0 |
| 1738195020 | 22.34187 | -0.02 | -0.08 | 22.354925 | 22.4029 | 22.21982 | 0 |
| 1738108620 | 22.359745 | -0.04 | -0.20 | 22.38474 | 22.4006 | 22.310085 | 0 |
| 1738022220 | 22.40348 | -0.13 | -0.56 | 22.446455 | 22.5554 | 22.374995 | 0 |
| 1737935820 | 22.53059 | 0 | 0.00 | 22.53059 | 22.53059 | 22.53059 | 0 |
| 1737849420 | 22.53059 | 0 | 0.00 | 22.53059 | 22.53059 | 22.53059 | 0 |
| 1737763020 | 22.53059 | 0.12 | 0.51 | 22.41482 | 22.63575 | 22.49025 | 0 |
| 1737676620 | 22.415265 | -0.02 | -0.09 | 22.36498 | 22.53325 | 22.293935 | 0 |
| 1737590220 | 22.4346 | 0.12 | 0.54 | 22.329495 | 22.45935 | 22.29411 | 0 |
| 1737503820 | 22.314875 | -0.03 | -0.15 | 22.3473 | 22.38625 | 22.14365 | 0 |
| 1737417420 | 22.348105 | 0.32 | 1.44 | 22.06595 | 22.37745 | 22.05087 | 0 |
| 1737331020 | 22.03147 | 0.09 | 0.39 | 22.05795 | 22.0786 | 21.946005 | 0 |
| 1737244620 | 21.946005 | 0 | 0.00 | 21.946005 | 21.946005 | 21.946005 | 0 |
| 1737158220 | 21.946005 | -0.13 | -0.60 | 22.07602 | 22.1421 | 21.912875 | 0 |
| 1737071820 | 22.07922 | -0.04 | -0.20 | 22.12354 | 22.14315 | 21.951195 | 0 |
| 1736985420 | 22.12258 | 0.15 | 0.70 | 21.969195 | 22.19905 | 21.96155 | 0 |
| 1736899020 | 21.967845 | -0 | -0.02 | 21.9702 | 22.0515 | 21.886555 | 0 |
| 1736812620 | 21.971975 | 0.16 | 0.75 | 21.80971 | 22.0336 | 21.733435 | 0 |
| 1736726220 | 21.808 | 0.03 | 0.15 | 21.82735 | 21.841 | 21.75285 | 0 |
| 1736639820 | 21.775735 | 0 | 0.00 | 21.775735 | 21.775735 | 21.775735 | 0 |
| 1736553420 | 21.775735 | -0.13 | -0.58 | 21.90456 | 21.9727 | 21.743435 | 0 |
| 1736467020 | 21.90202 | -0.06 | -0.26 | 21.96272 | 21.98775 | 21.82935 | 0 |
| 1736380620 | 21.959545 | -0.07 | -0.33 | 22.033265 | 22.07135 | 21.890415 | 0 |
| 1736294220 | 22.032285 | -0.02 | -0.11 | 22.057165 | 22.2496 | 22.007935 | 0 |
| 1736207820 | 22.057 | 0.07 | 0.30 | 21.994375 | 22.2761 | 21.98593 | 0 |
| 1736121420 | 21.990605 | 0 | 0.01 | 21.981655 | 22.02655 | 21.94502 | 0 |
| 1736035020 | 21.988825 | 0 | 0.00 | 21.988825 | 21.988825 | 21.988825 | 0 |
| 1735948620 | 21.988825 | 0.04 | 0.18 | 21.9707 | 22.0437 | 21.92702 | 0 |
| 1735862220 | 21.949415 | 0.03 | 0.15 | 21.91141 | 22.0568 | 21.84824 | 0 |
| 1735775820 | 21.915815 | -0.07 | -0.32 | 21.9231 | 21.9701 | 21.87633 | 0 |
| 1735689420 | 21.98535 | 0 | 0.00 | 21.98535 | 21.98535 | 21.98535 | 0 |
| 1735603020 | 21.98535 | 0.05 | 0.25 | 21.933915 | 22.0835 | 21.911845 | 0 |
| 1735516620 | 21.930565 | 0.08 | 0.34 | 21.904395 | 22.0036 | 21.81495 | 0 |
| 1735430220 | 21.855535 | 0 | 0.00 | 21.855535 | 21.855535 | 21.855535 | 0 |
| 1735343760 | 21.855535 | -0.07 | -0.33 | 21.92953 | 21.97715 | 21.779165 | 0 |
| 1735257420 | 21.927795 | -0.03 | -0.14 | 21.95923 | 22.1123 | 21.845345 | 0 |
| 1735171020 | 21.95748 | -0.05 | -0.24 | 22.01065 | 22.1336 | 21.85018 | 0 |
| 1735084620 | 22.00985 | -0.12 | -0.53 | 22.012125 | 22.13835 | 21.819985 | 0 |
| 1734998220 | 22.12615 | 0.12 | 0.54 | 22.01428 | 22.1455 | 21.904185 | 0 |
| 1734911820 | 22.006295 | 0.01 | 0.03 | 22.008575 | 22.1132 | 21.975215 | 0 |
| 1734825420 | 21.99933 | 0 | 0.00 | 21.99933 | 21.99933 | 21.99933 | 0 |
| 1734739020 | 21.99933 | 0.09 | 0.43 | 21.907745 | 22.09945 | 21.873155 | 0 |
| 1734652620 | 21.905735 | 0.15 | 0.71 | 21.76191 | 22.071 | 21.77877 | 0 |
| 1734566220 | 21.751885 | -0.44 | -1.99 | 22.193375 | 22.1778 | 21.7344 | 0 |
| 1734479820 | 22.194095 | -0.1 | -0.45 | 22.29394 | 22.26095 | 22.153205 | 0 |
| 1734393420 | 22.2934 | 0.05 | 0.22 | 22.26202 | 22.32065 | 22.184345 | 0 |
| 1734307020 | 22.244155 | 0 | 0.00 | 22.244155 | 22.244155 | 22.244155 | 0 |
| 1734220620 | 22.244155 | 0 | 0.00 | 22.244155 | 22.244155 | 22.244155 | 0 |
| 1734134220 | 22.244155 | -0.02 | -0.10 | 22.26558 | 22.33245 | 22.1619 | 0 |
| 1734047820 | 22.26597 | 0.01 | 0.04 | 22.25352 | 22.4927 | 22.19556 | 0 |
| 1733961420 | 22.257895 | 0.03 | 0.13 | 22.22653 | 22.2887 | 22.095165 | 0 |
| 1733875020 | 22.22956 | -0.2 | -0.87 | 22.42458 | 22.3326 | 22.17527 | 0 |
| 1733788620 | 22.42464 | 0.15 | 0.69 | 22.269395 | 22.5525 | 22.20538 | 0 |
| 1733702220 | 22.271615 | 0.08 | 0.34 | 22.2512 | 22.30125 | 22.195285 | 0 |
| 1733615820 | 22.195285 | 0 | 0.00 | 22.195285 | 22.195285 | 22.195285 | 0 |
| 1733529420 | 22.195285 | -0.23 | -1.04 | 22.432785 | 22.4378 | 22.1623 | 0 |
| 1733443020 | 22.42832 | 0.09 | 0.39 | 22.40635 | 22.5068 | 22.28838 | 0 |
| 1733356620 | 22.34199 | -0.19 | -0.85 | 22.537655 | 22.444 | 22.24334 | 0 |
| 1733270220 | 22.534175 | 0.03 | 0.15 | 22.501665 | 22.626 | 22.451645 | 0 |
| 1733183820 | 22.500905 | -0.07 | -0.29 | 22.57146 | 22.6308 | 22.376405 | 0 |
| 1733097420 | 22.567465 | -0.06 | -0.25 | 22.62035 | 22.6699 | 22.55011 | 0 |
| 1733011020 | 22.62425 | 0 | 0.00 | 22.62425 | 22.62425 | 22.62425 | 0 |
| 1732924620 | 22.62425 | 0.06 | 0.27 | 22.56367 | 22.66875 | 22.53691 | 0 |
| 1732838220 | 22.56347 | 0.05 | 0.24 | 22.510175 | 22.59195 | 22.44216 | 0 |
| 1732751820 | 22.50896 | 0.07 | 0.31 | 22.440725 | 22.5986 | 22.42092 | 0 |
| 1732665420 | 22.43959 | 0.05 | 0.20 | 22.376135 | 22.5811 | 22.34157 | 0 |
| 1732579020 | 22.39383 | -0.07 | -0.33 | 22.575595 | 22.5972 | 22.342085 | 0 |
| 1732492620 | 22.467705 | 0 | 0.00 | 22.467705 | 22.467705 | 22.467705 | 0 |
| 1732406220 | 22.467705 | 0 | 0.00 | 22.467705 | 22.467705 | 22.467705 | 0 |
| 1732319820 | 22.467705 | -0.01 | -0.04 | 22.473865 | 22.5494 | 22.381405 | 0 |
| 1732233420 | 22.475765 | 0.02 | 0.07 | 22.46108 | 22.5925 | 22.404685 | 0 |
| 1732147020 | 22.45923 | -0.11 | -0.47 | 22.571295 | 22.5931 | 22.351175 | 0 |
| 1732060620 | 22.56436 | 0.07 | 0.30 | 22.495075 | 22.63423 | 22.43328 | 0 |
| 1731974220 | 22.49784 | 0.24 | 1.10 | 22.259535 | 22.569 | 22.250595 | 0 |
| 1731887820 | 22.253295 | -0.03 | -0.14 | 22.2857 | 22.4072 | 22.22843 | 0 |
| 1731801420 | 22.28345 | 0 | 0.00 | 22.28345 | 22.28345 | 22.28345 | 0 |
| 1731715020 | 22.28345 | -0.1 | -0.46 | 22.25591 | 22.3256 | 22.177765 | 0 |
| 1731628620 | 22.38634 | 0.09 | 0.38 | 22.306235 | 22.4136 | 22.112845 | 0 |
| 1731542220 | 22.30117 | -0.14 | -0.64 | 22.4695 | 22.5062 | 22.253695 | 0 |
| 1731455820 | 22.444365 | -0.14 | -0.60 | 22.583485 | 22.56315 | 22.378205 | 0 |
| 1731369420 | 22.580495 | -0.05 | -0.22 | 22.62602 | 22.7021 | 22.536535 | 0 |
| 1731283020 | 22.629445 | -0 | -0.01 | 22.6228 | 22.6938 | 22.59625 | 0 |
| 1731196620 | 22.6323 | 0 | 0.00 | 22.6323 | 22.6323 | 22.6323 | 0 |
| 1731110220 | 22.6323 | -0.3 | -1.32 | 22.93195 | 22.8764 | 22.54519 | 0 |
| 1731023820 | 22.93555 | 0.47 | 2.08 | 22.46159 | 22.983 | 22.62981 | 0 |
| 1730937420 | 22.468085 | -0.31 | -1.37 | 22.766545 | 22.6119 | 22.34165 | 0 |
| 1730851020 | 22.779915 | 0.16 | 0.71 | 22.615595 | 22.8202 | 22.647165 | 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
