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 | 0.087245 | 0.353365477596 | 24.689735 | 25.003442 | 24.492345 | 0 | 0 | FX |
| 4 | 0.15907 | 0.646155583476 | 24.61791 | 25.003442 | 24.401125 | 0 | 0 | FX |
| 12 | -0.3961 | -1.57350630118 | 25.17308 | 25.455141 | 24.401125 | 0 | 0 | FX |
| 26 | 1.145265 | 4.8463050608 | 23.631715 | 25.455141 | 23.46177 | 0 | 0 | FX |
| 52 | 3.458295 | 16.2218964256 | 21.318685 | 25.455141 | 21.177885 | 0 | 0 | FX |
| 156 | 15.0520523 | 154.778038093 | 9.7249277 | 25.455141 | 7.9972 | 0 | 0 | FX |
| 260 | 20.44011 | 471.310184534 | 4.33687 | 25.455141 | 4.3048 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 24.753755 | 0.06 | 0.23 | 24.698155 | 24.812513 | 24.67993 | 0 |
| 1732751820 | 24.697105 | 0.04 | 0.14 | 24.663 | 24.781955 | 24.609145 | 0 |
| 1732665420 | 24.66137 | 0.08 | 0.34 | 24.55574 | 24.69747 | 24.492345 | 0 |
| 1732579020 | 24.57739 | -0.14 | -0.57 | 24.777535 | 24.8162 | 24.50878 | 0 |
| 1732492620 | 24.718258 | 0 | 0.00 | 24.718258 | 24.718258 | 24.718258 | 0 |
| 1732406220 | 24.718258 | 0 | 0.00 | 24.718258 | 24.718258 | 24.718258 | 0 |
| 1732319820 | 24.718258 | 0.02 | 0.09 | 24.689735 | 25.003442 | 24.657945 | 0 |
| 1732233420 | 24.696095 | 0.01 | 0.03 | 24.691535 | 24.802733 | 24.646125 | 0 |
| 1732147020 | 24.689105 | -0.04 | -0.14 | 24.72582 | 24.777324 | 24.592745 | 0 |
| 1732060620 | 24.724755 | 0.06 | 0.26 | 24.65832 | 24.80301 | 24.629885 | 0 |
| 1731974220 | 24.66184 | 0.22 | 0.90 | 24.44372 | 24.726108 | 24.443894 | 0 |
| 1731887820 | 24.442245 | 0.02 | 0.07 | 24.424681 | 24.59199 | 24.421755 | 0 |
| 1731801420 | 24.424681 | 0 | 0.00 | 24.424681 | 24.424681 | 24.402762 | 0 |
| 1731715020 | 24.424681 | -0.24 | -0.97 | 24.52216 | 24.552757 | 24.401125 | 0 |
| 1731628620 | 24.66363 | 0.12 | 0.47 | 24.550005 | 24.69688 | 24.410845 | 0 |
| 1731542220 | 24.548375 | -0.1 | -0.41 | 24.65281 | 24.663845 | 24.519498 | 0 |
| 1731455820 | 24.649905 | -0.01 | -0.04 | 24.660325 | 24.701823 | 24.59897 | 0 |
| 1731369420 | 24.65951 | -0.05 | -0.21 | 24.706565 | 24.717229 | 24.614 | 0 |
| 1731283020 | 24.71064 | 0.01 | 0.05 | 24.685046 | 24.758232 | 24.660585 | 0 |
| 1731196620 | 24.698434 | 0 | 0.00 | 24.698434 | 24.698434 | 24.698434 | 0 |
| 1731110220 | 24.698434 | -0.08 | -0.31 | 24.771255 | 24.767205 | 24.669702 | 0 |
| 1731023820 | 24.77444 | 0.24 | 0.99 | 24.5243 | 24.810814 | 24.600922 | 0 |
| 1730937420 | 24.530625 | -0.27 | -1.08 | 24.788235 | 24.707495 | 24.507565 | 0 |
| 1730851020 | 24.79782 | 0.09 | 0.35 | 24.712705 | 24.844284 | 24.708888 | 0 |
| 1730764620 | 24.710475 | 0.04 | 0.15 | 24.667495 | 24.7573 | 24.666823 | 0 |
| 1730678220 | 24.67227 | 0.05 | 0.22 | 24.618019 | 24.725563 | 24.561611 | 0 |
| 1730591820 | 24.618019 | 0 | 0.00 | 24.618019 | 24.642016 | 24.618019 | 0 |
| 1730505420 | 24.618019 | -0 | -0.00 | 24.61791 | 24.845466 | 24.591301 | 0 |
| 1730419020 | 24.61861 | -0.03 | -0.14 | 24.65007 | 24.717612 | 24.5727 | 0 |
| 1730332620 | 24.652645 | 0.01 | 0.06 | 24.634365 | 24.728279 | 24.54953 | 0 |
| 1730246220 | 24.638758 | -0.05 | -0.20 | 24.6888 | 24.716321 | 24.606183 | 0 |
| 1730159820 | 24.68882 | 0.01 | 0.03 | 24.6807 | 24.718114 | 24.64755 | 0 |
| 1730073420 | 24.68026 | -0.02 | -0.07 | 24.698246 | 24.825713 | 24.598035 | 0 |
| 1729986960 | 24.698246 | 0 | 0.00 | 24.698246 | 24.698246 | 24.698246 | 0 |
| 1729900620 | 24.698246 | -0.05 | -0.22 | 24.75265 | 24.820222 | 24.653074 | 0 |
| 1729814220 | 24.75248 | -0.02 | -0.06 | 24.768115 | 24.887431 | 24.685805 | 0 |
| 1729727820 | 24.768275 | -0.02 | -0.10 | 24.791025 | 24.855318 | 24.7395 | 0 |
| 1729641420 | 24.792905 | 0.03 | 0.14 | 24.757925 | 24.835117 | 24.747049 | 0 |
| 1729555020 | 24.75792 | -0.08 | -0.32 | 24.83955 | 24.852759 | 24.714435 | 0 |
| 1729468620 | 24.8377 | 0.12 | 0.47 | 24.722152 | 24.86753 | 24.69814 | 0 |
| 1729382220 | 24.722152 | -0.03 | -0.11 | 24.748884 | 24.748884 | 24.722152 | 0 |
| 1729295820 | 24.748884 | -0.04 | -0.16 | 24.787075 | 24.889008 | 24.7324 | 0 |
| 1729209420 | 24.788305 | -0.05 | -0.21 | 24.841565 | 24.930669 | 24.721915 | 0 |
| 1729123020 | 24.83943 | -0 | -0.01 | 24.840545 | 24.914014 | 24.792465 | 0 |
| 1729036620 | 24.841645 | 0.01 | 0.05 | 24.83019 | 24.873404 | 24.75476 | 0 |
| 1728950220 | 24.82838 | -0.05 | -0.18 | 24.87157 | 24.919208 | 24.820419 | 0 |
| 1728863820 | 24.87432 | -0.08 | -0.32 | 24.953806 | 24.971673 | 24.865692 | 0 |
| 1728777420 | 24.953806 | 0 | 0.00 | 24.953806 | 24.953806 | 24.953806 | 0 |
| 1728691020 | 24.953806 | 0.02 | 0.09 | 24.935475 | 24.986915 | 24.837864 | 0 |
| 1728604620 | 24.93146 | -0.06 | -0.23 | 24.98858 | 25.1099 | 24.829405 | 0 |
| 1728518220 | 24.98982 | -0.11 | -0.43 | 25.094511 | 25.122248 | 24.949715 | 0 |
| 1728431820 | 25.097905 | -0.06 | -0.25 | 25.160545 | 25.182823 | 25.016635 | 0 |
| 1728345420 | 25.159835 | -0.07 | -0.26 | 25.223545 | 25.262242 | 25.03107 | 0 |
| 1728259020 | 25.226575 | -0.14 | -0.56 | 25.368572 | 25.368572 | 25.1175 | 0 |
| 1728172620 | 25.368572 | 0.22 | 0.86 | 25.152252 | 25.368572 | 25.152252 | 0 |
| 1728086220 | 25.152252 | -0.12 | -0.47 | 25.269965 | 25.303836 | 25.152252 | 0 |
| 1727999820 | 25.270155 | -0.08 | -0.31 | 25.34528 | 25.405482 | 25.162665 | 0 |
| 1727913420 | 25.34963 | 0.01 | 0.06 | 25.335497 | 25.439494 | 25.324735 | 0 |
| 1727827020 | 25.334855 | 0.05 | 0.18 | 25.290975 | 25.398743 | 25.256225 | 0 |
| 1727740620 | 25.28836 | -0.01 | -0.04 | 25.298595 | 25.349495 | 25.262985 | 0 |
| 1727654220 | 25.298565 | 0.07 | 0.26 | 25.232537 | 25.326526 | 25.232537 | 0 |
| 1727567760 | 25.232537 | 0 | 0.00 | 25.232537 | 25.232537 | 25.232537 | 0 |
| 1727481360 | 25.232537 | -0.13 | -0.51 | 25.36338 | 25.392005 | 25.182237 | 0 |
| 1727395020 | 25.361345 | 0.02 | 0.07 | 25.341935 | 25.444296 | 25.31138 | 0 |
| 1727308620 | 25.344285 | -0.08 | -0.30 | 25.41992 | 25.455141 | 25.30876 | 0 |
| 1727222220 | 25.4203 | 0.18 | 0.70 | 25.241165 | 25.436614 | 25.2457 | 0 |
| 1727135820 | 25.242715 | 0.08 | 0.32 | 25.1633 | 25.3239 | 25.141265 | 0 |
| 1727049420 | 25.162215 | -0.01 | -0.04 | 25.171702 | 25.24705 | 25.072505 | 0 |
| 1726963020 | 25.171702 | 0 | 0.00 | 25.171702 | 25.171702 | 25.135492 | 0 |
| 1726876620 | 25.171702 | 0.04 | 0.16 | 25.132241 | 25.208331 | 25.101296 | 0 |
| 1726790220 | 25.131345 | 0.1 | 0.39 | 25.035445 | 25.211951 | 25.033925 | 0 |
| 1726703820 | 25.03466 | -0.03 | -0.12 | 25.062805 | 25.175545 | 25.019555 | 0 |
| 1726617420 | 25.065465 | 0.02 | 0.07 | 25.0469 | 25.112594 | 24.994655 | 0 |
| 1726531020 | 25.04758 | 0.01 | 0.05 | 25.03485 | 25.08289 | 24.973725 | 0 |
| 1726444620 | 25.035965 | 0.1 | 0.39 | 24.908066 | 25.07405 | 24.85882 | 0 |
| 1726358220 | 24.937579 | 0 | 0.00 | 24.937579 | 24.937579 | 24.937579 | 0 |
| 1726271820 | 24.937579 | -0.09 | -0.37 | 25.0287 | 25.052932 | 24.814118 | 0 |
| 1726185420 | 25.02967 | -0.01 | -0.05 | 25.044975 | 25.138412 | 24.928525 | 0 |
| 1726099020 | 25.042535 | 0.02 | 0.10 | 25.000415 | 25.136949 | 24.952915 | 0 |
| 1726012620 | 25.018199 | -0.12 | -0.47 | 25.140335 | 25.160745 | 24.99506 | 0 |
| 1725926220 | 25.13732 | 0.06 | 0.23 | 25.07943 | 25.163067 | 25.039725 | 0 |
| 1725839820 | 25.08035 | 0.11 | 0.45 | 24.967048 | 25.215906 | 24.93102 | 0 |
| 1725753420 | 24.967048 | -0.01 | -0.04 | 24.975915 | 24.975915 | 24.947824 | 0 |
| 1725667020 | 24.975915 | -0.2 | -0.78 | 25.17308 | 25.245217 | 24.961745 | 0 |
| 1725580620 | 25.172055 | -0.03 | -0.10 | 25.19994 | 25.28293 | 25.094895 | 0 |
| 1725494220 | 25.19788 | 0.09 | 0.37 | 25.105235 | 25.299827 | 25.093556 | 0 |
| 1725407820 | 25.10477 | -0.02 | -0.10 | 25.12841 | 25.161253 | 25.057975 | 0 |
| 1725321420 | 25.128745 | -0.18 | -0.71 | 25.25659 | 25.291994 | 25.100776 | 0 |
| 1725235020 | 25.307302 | 0 | 0.00 | 25.307302 | 25.307302 | 25.307302 | 0 |
| 1725148620 | 25.307302 | 0 | 0.00 | 25.307302 | 25.307302 | 25.307302 | 0 |
| 1725062220 | 25.307302 | 0.04 | 0.14 | 25.272295 | 25.307302 | 25.21684 | 0 |
| 1724975820 | 25.272295 | -0.06 | -0.25 | 25.335415 | 25.379958 | 25.244267 | 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
