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 | 0.277452 | 1.44615185908 | 19.185537 | 19.619079 | 18.998945 | 0 | 0 | FX |
| 4 | 0.872303 | 4.69215068234 | 18.590686 | 19.619079 | 18.462224 | 0 | 0 | FX |
| 12 | 0.395115 | 2.0721502565 | 19.067874 | 19.619079 | 16.707138 | 0 | 0 | FX |
| 26 | 0.859791 | 4.62173761737 | 18.603198 | 19.649862 | 16.707138 | 0 | 0 | FX |
| 52 | -2.466783 | -11.2485574405 | 21.929772 | 22.108848 | 16.707138 | 0 | 0 | FX |
| 156 | 0.18758 | 0.9731570417 | 19.275409 | 23.681703 | 16.707138 | 0 | 0 | FX |
| 260 | -5.856389 | -23.1300666233 | 25.319378 | 25.319378 | 16.707138 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 19.38991 | -0.21 | -1.08 | 19.601675 | 19.590132 | 19.326104 | 0 |
| 1738713420 | 19.602009 | 0.09 | 0.46 | 19.525042 | 19.618074 | 19.300029 | 0 |
| 1738627020 | 19.51233 | 0.3 | 1.55 | 19.572394 | 19.619079 | 19.348928 | 0 |
| 1738540620 | 19.214869 | -0.13 | -0.69 | 19.214869 | 19.214869 | 19.214869 | 0 |
| 1738454220 | 19.34836 | 0 | 0.00 | 19.34836 | 19.34836 | 19.34836 | 0 |
| 1738367820 | 19.34836 | 0.17 | 0.91 | 19.162439 | 19.407915 | 19.104363 | 0 |
| 1738281420 | 19.174807 | -0.01 | -0.05 | 19.185537 | 19.208799 | 18.998945 | 0 |
| 1738195020 | 19.184391 | 0.01 | 0.07 | 19.170223 | 19.26654 | 19.12583 | 0 |
| 1738108620 | 19.170223 | 0.22 | 1.17 | 19.017173 | 19.170387 | 18.991956 | 0 |
| 1738022220 | 18.947721 | 0.07 | 0.37 | 18.926563 | 18.947721 | 18.584692 | 0 |
| 1737935820 | 18.877941 | 0 | 0.00 | 18.877941 | 18.877941 | 18.877941 | 0 |
| 1737849420 | 18.877941 | 0 | 0.00 | 18.877941 | 18.877941 | 18.877941 | 0 |
| 1737763020 | 18.877941 | -0.11 | -0.56 | 18.972763 | 19.020583 | 18.68077 | 0 |
| 1737676620 | 18.98334 | 0.04 | 0.22 | 18.93973 | 19.066618 | 18.822761 | 0 |
| 1737590220 | 18.940862 | 0.26 | 1.38 | 18.670173 | 18.987716 | 18.56555 | 0 |
| 1737503820 | 18.683481 | 0.03 | 0.14 | 18.623958 | 18.764036 | 18.622527 | 0 |
| 1737417420 | 18.657983 | -0.11 | -0.58 | 18.73597 | 18.73597 | 18.587707 | 0 |
| 1737331020 | 18.766326 | -0 | -0.00 | 18.766326 | 18.766486 | 18.766326 | 0 |
| 1737244620 | 18.766486 | 0.05 | 0.29 | 18.71255 | 18.766486 | 18.71255 | 0 |
| 1737158220 | 18.71271 | -0.08 | -0.44 | 18.782971 | 18.847218 | 18.687694 | 0 |
| 1737071820 | 18.795002 | -0.12 | -0.62 | 18.92527 | 18.982367 | 18.748098 | 0 |
| 1736985420 | 18.912266 | 0.15 | 0.81 | 18.773825 | 18.935849 | 18.597356 | 0 |
| 1736899020 | 18.760832 | 0.06 | 0.30 | 18.74077 | 18.856129 | 18.610656 | 0 |
| 1736812620 | 18.705631 | -0.12 | -0.65 | 18.645474 | 18.83367 | 18.505404 | 0 |
| 1736726220 | 18.828192 | 0 | 0.00 | 18.828192 | 18.828192 | 18.828192 | 0 |
| 1736639820 | 18.828192 | 0.11 | 0.57 | 18.692322 | 18.828192 | 18.692322 | 0 |
| 1736553420 | 18.721862 | -0.12 | -0.62 | 18.839269 | 18.862686 | 18.675715 | 0 |
| 1736467020 | 18.838947 | 0.25 | 1.33 | 18.590686 | 18.838947 | 18.462224 | 0 |
| 1736380620 | 18.59148 | 0.04 | 0.20 | 18.555089 | 18.659494 | 18.472353 | 0 |
| 1736294220 | 18.554931 | 0.13 | 0.70 | 18.437707 | 18.613305 | 18.273816 | 0 |
| 1736207820 | 18.425843 | -0.05 | -0.25 | 18.482447 | 18.49229 | 18.115284 | 0 |
| 1736121420 | 18.47266 | 0 | 0.00 | 18.359682 | 18.47266 | 18.359682 | 0 |
| 1736035020 | 18.47266 | 0.12 | 0.67 | 18.359682 | 18.47266 | 18.34996 | 0 |
| 1735948620 | 18.34996 | 0.52 | 2.90 | 18.521703 | 18.525659 | 18.332929 | 0 |
| 1735862220 | 17.831988 | -0.45 | -2.47 | 17.911138 | 17.911138 | 17.784121 | 0 |
| 1735775820 | 18.283584 | 0.1 | 0.53 | 18.283584 | 18.283584 | 18.283584 | 0 |
| 1735689420 | 18.187249 | 0 | 0.00 | 18.187249 | 18.187249 | 18.187249 | 0 |
| 1735603020 | 18.187249 | 0.07 | 0.38 | 18.099185 | 18.254171 | 17.916556 | 0 |
| 1735516620 | 18.118007 | 0 | 0.00 | 18.099185 | 18.118007 | 18.099185 | 0 |
| 1735430220 | 18.118007 | 0.7 | 4.00 | 18.099185 | 18.118007 | 18.099185 | 0 |
| 1735343760 | 17.420821 | 0.71 | 4.27 | 17.420821 | 17.420821 | 17.420821 | 0 |
| 1735257420 | 16.707138 | -1.46 | -8.05 | 16.707138 | 16.707138 | 16.707138 | 0 |
| 1735171020 | 18.16921 | 0.03 | 0.19 | 18.195024 | 18.16921 | 18.16921 | 0 |
| 1735084620 | 18.134504 | -0.01 | -0.06 | 18.153558 | 18.193469 | 18.110795 | 0 |
| 1734998220 | 18.145739 | -0.18 | -0.97 | 18.437594 | 18.510477 | 18.128535 | 0 |
| 1734911820 | 18.322918 | 0 | 0.02 | 18.322918 | 18.322918 | 18.319472 | 0 |
| 1734825420 | 18.319472 | -0.1 | -0.56 | 18.425895 | 18.425895 | 18.319472 | 0 |
| 1734739020 | 18.42243 | 0.08 | 0.44 | 18.34165 | 18.563109 | 18.235281 | 0 |
| 1734652620 | 18.341493 | 0.39 | 2.15 | 17.945161 | 18.470164 | 17.779257 | 0 |
| 1734566220 | 17.954711 | -0.3 | -1.66 | 18.246354 | 18.257738 | 17.874666 | 0 |
| 1734479820 | 18.257894 | 0.18 | 0.98 | 18.078584 | 18.316219 | 17.978911 | 0 |
| 1734393420 | 18.080594 | -0.51 | -2.75 | 18.381366 | 18.441723 | 18.080594 | 0 |
| 1734307020 | 18.59098 | 0.17 | 0.93 | 18.587165 | 18.59098 | 18.587165 | 0 |
| 1734220620 | 18.420225 | 0 | 0.00 | 18.420225 | 18.420225 | 18.420225 | 0 |
| 1734134220 | 18.420225 | -0.2 | -1.06 | 18.617137 | 18.683865 | 18.366417 | 0 |
| 1734047820 | 18.618092 | -0.07 | -0.37 | 18.688101 | 18.918757 | 18.430817 | 0 |
| 1733961420 | 18.687302 | 0.33 | 1.77 | 18.372501 | 18.724082 | 18.336946 | 0 |
| 1733875020 | 18.361434 | 0.14 | 0.77 | 18.234813 | 18.422453 | 18.186005 | 0 |
| 1733788620 | 18.221247 | 0.06 | 0.32 | 18.198945 | 18.305775 | 17.999344 | 0 |
| 1733702220 | 18.164013 | 0 | 0.00 | 18.164013 | 18.164013 | 18.164013 | 0 |
| 1733615820 | 18.164013 | 0 | 0.00 | 18.164013 | 18.164013 | 18.164013 | 0 |
| 1733529420 | 18.164013 | -0.21 | -1.15 | 18.387182 | 18.4079 | 18.163915 | 0 |
| 1733443020 | 18.375171 | -0.04 | -0.19 | 18.421327 | 18.55046 | 18.327758 | 0 |
| 1733356620 | 18.410576 | 0 | 0.01 | 18.4218 | 18.445193 | 18.340238 | 0 |
| 1733270220 | 18.409631 | 0.02 | 0.11 | 18.388754 | 18.42306 | 18.237467 | 0 |
| 1733183820 | 18.388597 | -0.05 | -0.29 | 18.564696 | 18.564696 | 18.268965 | 0 |
| 1733097420 | 18.442955 | 0 | 0.00 | 18.446739 | 18.442955 | 18.442955 | 0 |
| 1733011020 | 18.442955 | -0.06 | -0.32 | 18.506206 | 18.506206 | 18.442955 | 0 |
| 1732924620 | 18.502409 | 0.09 | 0.51 | 18.409631 | 18.54488 | 18.163607 | 0 |
| 1732838220 | 18.409316 | -0.24 | -1.28 | 18.659397 | 18.672532 | 18.409002 | 0 |
| 1732751820 | 18.648176 | -0.55 | -2.87 | 19.186987 | 19.212685 | 18.636159 | 0 |
| 1732665420 | 19.198358 | -0.08 | -0.42 | 19.303651 | 19.26064 | 19.115973 | 0 |
| 1732579020 | 19.279758 | -0.04 | -0.22 | 19.233127 | 19.279758 | 19.071623 | 0 |
| 1732492620 | 19.321465 | 0 | 0.00 | 19.321465 | 19.321465 | 19.321465 | 0 |
| 1732406220 | 19.321465 | -0.04 | -0.22 | 19.361816 | 19.364635 | 19.318988 | 0 |
| 1732319820 | 19.364635 | 0.15 | 0.79 | 19.210222 | 19.399234 | 19.176927 | 0 |
| 1732233420 | 19.21252 | 0 | 0.00 | 19.192939 | 19.258665 | 19.080945 | 0 |
| 1732147020 | 19.212028 | 0.11 | 0.56 | 19.104438 | 19.26928 | 19.127182 | 0 |
| 1732060620 | 19.104275 | -0.11 | -0.55 | 19.209401 | 19.234113 | 19.086845 | 0 |
| 1731974220 | 19.209401 | 0.12 | 0.65 | 19.154508 | 19.283312 | 19.000283 | 0 |
| 1731887820 | 19.085347 | 0 | 0.00 | 19.085347 | 19.085347 | 19.085347 | 0 |
| 1731801420 | 19.085347 | -0.06 | -0.29 | 19.142807 | 19.085347 | 19.085347 | 0 |
| 1731715020 | 19.14068 | -0.04 | -0.23 | 19.172993 | 19.174468 | 18.999147 | 0 |
| 1731628620 | 19.18465 | 0.12 | 0.61 | 19.067874 | 19.198844 | 19.010521 | 0 |
| 1731542220 | 19.0682 | -0.09 | -0.49 | 19.174632 | 19.198194 | 19.042161 | 0 |
| 1731455820 | 19.162769 | 0.11 | 0.56 | 19.056339 | 19.162769 | 19.034081 | 0 |
| 1731369420 | 19.056664 | 0 | 0.00 | 19.020919 | 19.080224 | 18.893048 | 0 |
| 1731283020 | 19.056462 | 0.05 | 0.24 | 19.056462 | 19.056462 | 19.056462 | 0 |
| 1731196620 | 19.010846 | 0 | 0.00 | 19.010846 | 19.010846 | 19.010846 | 0 |
| 1731110220 | 19.010846 | -0.01 | -0.07 | 19.046757 | 19.083649 | 18.819233 | 0 |
| 1731023820 | 19.024008 | 0.99 | 5.50 | 19.203281 | 19.244054 | 18.960571 | 0 |
| 1730937420 | 18.032443 | -0.62 | -3.33 | 18.663225 | 18.571679 | 18.032443 | 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
