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 | -0.4728 | -3.0814351354 | 15.3435 | 15.3628 | 14.47131 | 0 | 0 | FX |
| 4 | -1.0969 | -6.86953581002 | 15.9676 | 16.274286 | 14.373766 | 0 | 0 | FX |
| 12 | -2.0319 | -12.0212275035 | 16.9026 | 18.411767 | 14.373766 | 0 | 0 | FX |
| 26 | -1.546507 | -9.42003715979 | 16.417207 | 19.063453 | 14.373766 | 0 | 0 | FX |
| 52 | -3.61857 | -19.5711891275 | 18.48927 | 19.063453 | 14.373766 | 0 | 0 | FX |
| 156 | -7.161501 | -32.5047007333 | 22.032201 | 136.71119 | 9.8505965 | 0 | 0 | FX |
| 260 | -0.050795 | -0.340414951719 | 14.921495 | 136.71119 | 9.8505965 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742169420 | 14.832472 | 0 | 0.00 | 14.832472 | 14.832472 | 14.832472 | 0 |
| 1742083020 | 14.832472 | 0 | 0.00 | 14.832472 | 14.832472 | 14.832472 | 0 |
| 1741996620 | 14.832472 | -0.03 | -0.23 | 14.87493 | 14.971696 | 14.514508 | 0 |
| 1741910220 | 14.867348 | -0.16 | -1.08 | 15.017746 | 15.034089 | 14.811174 | 0 |
| 1741823820 | 15.029784 | 0.29 | 1.98 | 14.737317 | 15.061449 | 14.706711 | 0 |
| 1741737420 | 14.737522 | -0.23 | -1.55 | 14.956242 | 14.972756 | 14.47131 | 0 |
| 1741651020 | 14.969793 | -0.07 | -0.44 | 15.3435 | 15.3628 | 14.901435 | 0 |
| 1741564620 | 15.036024 | 0 | 0.00 | 15.036024 | 15.036024 | 15.036024 | 0 |
| 1741478220 | 15.036024 | 0 | 0.00 | 15.036024 | 15.036024 | 15.036024 | 0 |
| 1741391820 | 15.036024 | -0.41 | -2.65 | 15.433756 | 15.548903 | 15.010331 | 0 |
| 1741305420 | 15.444727 | 0.2 | 1.29 | 15.742654 | 15.756933 | 15.387778 | 0 |
| 1741219020 | 15.247888 | 0.87 | 6.02 | 14.387832 | 15.247888 | 15.247888 | 0 |
| 1741132620 | 14.382218 | -0.51 | -3.44 | 14.891091 | 14.843421 | 14.373766 | 0 |
| 1741046220 | 14.894748 | -0.28 | -1.87 | 15.02151 | 15.198758 | 14.877746 | 0 |
| 1740959820 | 15.179131 | 0 | 0.00 | 15.179131 | 15.179131 | 15.179131 | 0 |
| 1740873420 | 15.179131 | 0 | 0.00 | 15.179131 | 15.179131 | 15.179131 | 0 |
| 1740787020 | 15.179131 | 0.16 | 1.08 | 15.006203 | 15.282393 | 14.965972 | 0 |
| 1740700620 | 15.016324 | 0.05 | 0.36 | 14.960695 | 15.109277 | 14.919524 | 0 |
| 1740614220 | 14.962078 | -0.12 | -0.77 | 15.080376 | 15.092543 | 14.825525 | 0 |
| 1740527820 | 15.077728 | -0.11 | -0.70 | 15.175945 | 15.189512 | 14.799693 | 0 |
| 1740441420 | 15.184034 | -0.25 | -1.61 | 15.48253 | 15.47322 | 15.165343 | 0 |
| 1740355020 | 15.433086 | 0 | 0.00 | 15.433086 | 15.433086 | 15.433086 | 0 |
| 1740268620 | 15.433086 | 0 | 0.00 | 15.433086 | 15.433086 | 15.433086 | 0 |
| 1740182220 | 15.433086 | -0.12 | -0.78 | 15.547833 | 15.676574 | 15.259399 | 0 |
| 1740095820 | 15.553678 | -0.11 | -0.69 | 15.657376 | 15.669418 | 15.318549 | 0 |
| 1740009420 | 15.662509 | -0.43 | -2.64 | 16.095673 | 16.096634 | 15.554007 | 0 |
| 1739923020 | 16.087875 | 0.08 | 0.48 | 16.017788 | 16.274286 | 15.902565 | 0 |
| 1739836620 | 16.011251 | 0.05 | 0.34 | 15.9676 | 16.19137 | 15.90075 | 0 |
| 1739750220 | 15.956557 | 0 | 0.00 | 15.956557 | 15.956557 | 15.956557 | 0 |
| 1739663820 | 15.956557 | 0 | 0.00 | 15.956557 | 15.956557 | 15.956557 | 0 |
| 1739577420 | 15.956557 | -0.35 | -2.13 | 15.522892 | 16.113776 | 15.507399 | 0 |
| 1739491020 | 16.304634 | 0.01 | 0.04 | 16.297277 | 16.311585 | 16.290721 | 0 |
| 1739404620 | 16.29765 | -0.43 | -2.57 | 16.738292 | 16.74829 | 16.136204 | 0 |
| 1739318220 | 16.728293 | 0.04 | 0.22 | 16.701217 | 16.749061 | 16.504233 | 0 |
| 1739231820 | 16.691264 | 0 | 0.02 | 16.815175 | 16.897733 | 16.523571 | 0 |
| 1739145420 | 16.688538 | 0 | 0.00 | 16.688538 | 16.688538 | 16.688538 | 0 |
| 1739059020 | 16.688538 | 0 | 0.00 | 16.688538 | 16.688538 | 16.688538 | 0 |
| 1738972620 | 16.688538 | -0.1 | -0.60 | 16.784969 | 16.985731 | 16.680719 | 0 |
| 1738886220 | 16.789522 | -0.09 | -0.51 | 16.888309 | 16.891788 | 16.603618 | 0 |
| 1738799820 | 16.875451 | -0.61 | -3.50 | 17.491505 | 17.492697 | 16.76246 | 0 |
| 1738713420 | 17.487474 | 0.31 | 1.83 | 17.183952 | 17.505425 | 16.898711 | 0 |
| 1738627020 | 17.173567 | 0.3 | 1.78 | 17.07762 | 17.207944 | 16.889106 | 0 |
| 1738540620 | 16.873858 | 0 | 0.00 | 16.873858 | 16.873858 | 16.873858 | 0 |
| 1738454220 | 16.873858 | 0 | 0.00 | 16.873858 | 16.873858 | 16.873858 | 0 |
| 1738367820 | 16.873858 | 0.11 | 0.67 | 16.756124 | 16.996909 | 16.617306 | 0 |
| 1738281420 | 16.760898 | -0.18 | -1.05 | 16.946862 | 16.951914 | 16.525851 | 0 |
| 1738195020 | 16.937973 | 0.21 | 1.23 | 16.724778 | 17.025737 | 16.701384 | 0 |
| 1738108620 | 16.731793 | 0.21 | 1.29 | 16.516062 | 16.83494 | 16.51247 | 0 |
| 1738022220 | 16.518597 | -0.01 | -0.05 | 16.58385 | 16.624894 | 16.109876 | 0 |
| 1737935820 | 16.526746 | 0 | 0.00 | 16.526746 | 16.526746 | 16.526746 | 0 |
| 1737849420 | 16.526746 | 0 | 0.00 | 16.526746 | 16.526746 | 16.526746 | 0 |
| 1737763020 | 16.526746 | -0.32 | -1.93 | 16.852584 | 16.863994 | 16.374385 | 0 |
| 1737676620 | 16.851612 | 0.14 | 0.86 | 16.696947 | 17.029104 | 16.580302 | 0 |
| 1737590220 | 16.707636 | 0.18 | 1.11 | 16.511448 | 16.774075 | 16.07855 | 0 |
| 1737503820 | 16.524695 | -0.22 | -1.33 | 16.73645 | 16.811603 | 16.41486 | 0 |
| 1737417420 | 16.747056 | -0.07 | -0.44 | 16.90656 | 16.900874 | 16.665562 | 0 |
| 1737331020 | 16.821267 | 0 | 0.00 | 16.821267 | 16.821267 | 16.821267 | 0 |
| 1737244620 | 16.821267 | 0.48 | 2.93 | 16.821267 | 16.821267 | 16.821267 | 0 |
| 1737158220 | 16.342047 | -0.78 | -4.55 | 17.122507 | 17.132886 | 16.342047 | 0 |
| 1737071820 | 17.121673 | 0.08 | 0.48 | 17.049252 | 17.133984 | 16.929683 | 0 |
| 1736985420 | 17.040268 | 0.2 | 1.21 | 16.847914 | 17.103142 | 16.788627 | 0 |
| 1736899020 | 16.837324 | -0.02 | -0.14 | 16.85944 | 17.118488 | 16.735093 | 0 |
| 1736812620 | 16.861057 | 0.22 | 1.34 | 16.627412 | 16.936505 | 16.531271 | 0 |
| 1736726220 | 16.637837 | 0 | 0.00 | 16.637837 | 16.637837 | 16.637837 | 0 |
| 1736639820 | 16.637837 | 0 | 0.00 | 16.637837 | 16.637837 | 16.637837 | 0 |
| 1736553420 | 16.637837 | -0.3 | -1.79 | 16.930535 | 16.982158 | 16.495877 | 0 |
| 1736467020 | 16.941064 | -0.17 | -0.97 | 17.111446 | 17.122151 | 16.664048 | 0 |
| 1736380620 | 17.107304 | -0.46 | -2.65 | 17.571708 | 17.585298 | 16.994033 | 0 |
| 1736294220 | 17.572294 | 0 | 0.02 | 17.566957 | 17.662783 | 17.338015 | 0 |
| 1736207820 | 17.569586 | -0.29 | -1.63 | 17.753235 | 17.78718 | 17.267259 | 0 |
| 1736121420 | 17.859849 | 0 | 0.00 | 17.859849 | 17.859849 | 17.859849 | 0 |
| 1736035020 | 17.859849 | 0 | 0.00 | 17.859849 | 17.859849 | 17.859849 | 0 |
| 1735948620 | 17.859849 | -0.18 | -0.97 | 18.041245 | 18.20638 | 17.853164 | 0 |
| 1735862220 | 18.035483 | -0.01 | -0.06 | 18.0586 | 18.117092 | 17.319805 | 0 |
| 1735775820 | 18.046828 | 0.58 | 3.34 | 18.388223 | 18.411767 | 18.023284 | 0 |
| 1735689420 | 17.463485 | 0 | 0.00 | 17.463485 | 17.463485 | 17.463485 | 0 |
| 1735603020 | 17.463485 | 0.4 | 2.34 | 17.017 | 17.680542 | 16.756886 | 0 |
| 1735516620 | 17.0643 | 0 | 0.00 | 17.0643 | 17.0643 | 17.0643 | 0 |
| 1735430220 | 17.0643 | 0.64 | 3.91 | 17.0643 | 17.0643 | 17.0643 | 0 |
| 1735343760 | 16.422515 | 1.6 | 10.76 | 16.137152 | 16.885536 | 16.147549 | 0 |
| 1735257420 | 14.827048 | -0.02 | -0.14 | 14.858241 | 14.847844 | 14.816651 | 0 |
| 1735171020 | 14.847844 | -1.35 | -8.34 | 16.178743 | 15.991585 | 14.827048 | 0 |
| 1735084620 | 16.199538 | -0.14 | -0.83 | 16.346145 | 16.346148 | 16.031365 | 0 |
| 1734998220 | 16.335535 | -0.58 | -3.44 | 16.9026 | 16.970511 | 16.227383 | 0 |
| 1734911820 | 16.916807 | 0 | 0.00 | 16.916807 | 16.916807 | 16.916807 | 0 |
| 1734825420 | 16.916807 | 0 | 0.00 | 16.916807 | 16.916807 | 16.916807 | 0 |
| 1734739020 | 16.916807 | 0.1 | 0.60 | 16.809287 | 17.176157 | 16.540133 | 0 |
| 1734652620 | 16.816611 | 0.18 | 1.05 | 16.635209 | 16.97635 | 16.273178 | 0 |
| 1734566220 | 16.641546 | -0.49 | -2.88 | 17.126709 | 17.140846 | 16.473348 | 0 |
| 1734479820 | 17.135487 | 0.29 | 1.71 | 16.855756 | 17.250271 | 16.542793 | 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
