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 | -0.048 | -0.394581086413 | 12.1648 | 12.333595 | 12.1024 | 0 | 0 | FX |
| 4 | -0.10625 | -0.869259309256 | 12.22305 | 12.33725 | 12.04815 | 0 | 0 | FX |
| 12 | -0.24925 | -2.01559916061 | 12.36605 | 12.55495 | 12.04815 | 0 | 0 | FX |
| 26 | -0.2541 | -2.0540138551 | 12.3709 | 12.646 | 11.894 | 0 | 0 | FX |
| 52 | -0.00925 | -0.0762820539252 | 12.12605 | 12.646 | 11.5458 | 0 | 0 | FX |
| 156 | 2.2288 | 22.5404530744 | 9.888 | 12.646 | 9.8294 | 0 | 0 | FX |
| 260 | 2.22541 | 22.4984557277 | 9.89139 | 78.29775 | 9.0566 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 12.12815 | -0.03 | -0.28 | 12.1619 | 12.2302 | 12.1024 | 0 |
| 1738627020 | 12.16215 | -0.11 | -0.88 | 12.27045 | 12.2769 | 12.1477 | 0 |
| 1738540620 | 12.27025 | 0.09 | 0.72 | 12.182275 | 12.333595 | 12.182275 | 0 |
| 1738454220 | 12.1823 | 0 | 0.00 | 12.1823 | 12.1823 | 12.1823 | 0 |
| 1738367820 | 12.1823 | 0.03 | 0.26 | 12.15055 | 12.1931 | 12.11725 | 0 |
| 1738281420 | 12.15045 | 0.02 | 0.13 | 12.1343 | 12.1868 | 12.10845 | 0 |
| 1738195020 | 12.13415 | -0.03 | -0.23 | 12.1648 | 12.1743 | 12.1101 | 0 |
| 1738108620 | 12.16225 | 0.01 | 0.10 | 12.1455 | 12.1761 | 12.1345 | 0 |
| 1738022220 | 12.15035 | 0.09 | 0.76 | 12.08765 | 12.20785 | 12.09285 | 0 |
| 1737935820 | 12.0593 | 0 | 0.00 | 12.0593 | 12.0593 | 12.0593 | 0 |
| 1737849420 | 12.0593 | 0 | 0.00 | 12.0593 | 12.0593 | 12.0593 | 0 |
| 1737763020 | 12.0593 | -0.07 | -0.59 | 12.13215 | 12.1149 | 12.04815 | 0 |
| 1737676620 | 12.1303 | -0.02 | -0.13 | 12.146 | 12.16575 | 12.11425 | 0 |
| 1737590220 | 12.1457 | 0.02 | 0.14 | 12.1275 | 12.1533 | 12.1193 | 0 |
| 1737503820 | 12.1293 | -0.02 | -0.16 | 12.1493 | 12.2086 | 12.11255 | 0 |
| 1737417420 | 12.14855 | -0.08 | -0.62 | 12.22202 | 12.2257 | 12.12315 | 0 |
| 1737331020 | 12.22475 | -0.01 | -0.08 | 12.225235 | 12.24465 | 12.22145 | 0 |
| 1737244620 | 12.2349 | 0 | 0.00 | 12.2349 | 12.2349 | 12.2349 | 0 |
| 1737158220 | 12.2349 | -0 | -0.03 | 12.2393 | 12.2681 | 12.19515 | 0 |
| 1737071820 | 12.2381 | 0.02 | 0.14 | 12.2228 | 12.2692 | 12.2203 | 0 |
| 1736985420 | 12.22155 | -0.03 | -0.21 | 12.24775 | 12.2721 | 12.1962 | 0 |
| 1736899020 | 12.2472 | -0.01 | -0.05 | 12.25535 | 12.2748 | 12.22595 | 0 |
| 1736812620 | 12.2539 | 0.01 | 0.12 | 12.23925 | 12.33725 | 12.2454 | 0 |
| 1736726220 | 12.239 | -0.01 | -0.06 | 12.22354 | 12.25605 | 12.22354 | 0 |
| 1736639820 | 12.2458 | 0 | 0.00 | 12.2458 | 12.2458 | 12.2458 | 0 |
| 1736553420 | 12.2458 | 0.01 | 0.06 | 12.23975 | 12.25225 | 12.19275 | 0 |
| 1736467020 | 12.23835 | -0 | -0.03 | 12.2406 | 12.27145 | 12.21535 | 0 |
| 1736380620 | 12.242 | 0.02 | 0.17 | 12.22305 | 12.2868 | 12.2125 | 0 |
| 1736294220 | 12.22175 | 0.01 | 0.09 | 12.2134 | 12.23995 | 12.1512 | 0 |
| 1736207820 | 12.21125 | -0.02 | -0.14 | 12.2287 | 12.2443 | 12.1865 | 0 |
| 1736121420 | 12.2283 | -0 | -0.00 | 12.30261 | 12.30261 | 12.214 | 0 |
| 1736035020 | 12.2287 | 0 | 0.00 | 12.2287 | 12.2287 | 12.2287 | 0 |
| 1735948620 | 12.2287 | 0 | 0.03 | 12.22617 | 12.25829 | 12.2096 | 0 |
| 1735862220 | 12.225 | 0.02 | 0.18 | 12.20365 | 12.2602 | 12.17815 | 0 |
| 1735775820 | 12.20355 | -0 | -0.04 | 12.19955 | 12.2228 | 12.1852 | 0 |
| 1735689420 | 12.2084 | 0 | 0.00 | 12.2084 | 12.2084 | 12.2084 | 0 |
| 1735603020 | 12.2084 | 0.01 | 0.10 | 12.19425 | 12.2174 | 12.1596 | 0 |
| 1735516620 | 12.19675 | -0 | -0.02 | 12.2105 | 12.2396 | 12.1944 | 0 |
| 1735430220 | 12.1995 | 0 | 0.00 | 12.1995 | 12.1995 | 12.1995 | 0 |
| 1735343760 | 12.1995 | -0.1 | -0.80 | 12.2964 | 12.31635 | 12.18545 | 0 |
| 1735257420 | 12.2976 | -0.02 | -0.19 | 12.319575 | 12.3315 | 12.26305 | 0 |
| 1735171020 | 12.32075 | 0.01 | 0.04 | 12.31447 | 12.3533 | 12.278 | 0 |
| 1735084620 | 12.3155 | 0.02 | 0.18 | 12.2989 | 12.36405 | 12.240805 | 0 |
| 1734998220 | 12.2932 | -0.06 | -0.47 | 12.3504 | 12.35215 | 12.2742 | 0 |
| 1734911820 | 12.35115 | 0 | 0.00 | 12.34425 | 12.355735 | 12.3276 | 0 |
| 1734825420 | 12.3508 | 0 | 0.00 | 12.3508 | 12.3508 | 12.3508 | 0 |
| 1734739020 | 12.3508 | 0.07 | 0.60 | 12.2715 | 12.3764 | 12.26865 | 0 |
| 1734652620 | 12.2767 | -0.07 | -0.57 | 12.34675 | 12.3434 | 12.2471 | 0 |
| 1734566220 | 12.34695 | 0.07 | 0.56 | 12.27935 | 12.3639 | 12.24145 | 0 |
| 1734479820 | 12.27825 | 0.11 | 0.88 | 12.1704 | 12.2962 | 12.16575 | 0 |
| 1734393420 | 12.1709 | -0.12 | -1.01 | 12.3153 | 12.32755 | 12.1606 | 0 |
| 1734307020 | 12.2955 | 0 | 0.00 | 12.2955 | 12.2955 | 12.2955 | 0 |
| 1734220620 | 12.2955 | 0 | 0.00 | 12.2955 | 12.2955 | 12.2955 | 0 |
| 1734134220 | 12.2955 | -0.05 | -0.42 | 12.3475 | 12.3613 | 12.25805 | 0 |
| 1734047820 | 12.34785 | -0.07 | -0.55 | 12.41635 | 12.4284 | 12.3132 | 0 |
| 1733961420 | 12.4165 | -0 | -0.03 | 12.42005 | 12.4486 | 12.3854 | 0 |
| 1733875020 | 12.4204 | 0 | 0.00 | 12.42025 | 12.46425 | 12.4166 | 0 |
| 1733788620 | 12.4203 | -0.02 | -0.15 | 12.43915 | 12.4632 | 12.3838 | 0 |
| 1733702220 | 12.43865 | -0.01 | -0.05 | 12.448175 | 12.448175 | 12.4291 | 0 |
| 1733615820 | 12.4444 | 0 | 0.00 | 12.4444 | 12.4444 | 12.4444 | 0 |
| 1733529420 | 12.4444 | 0.09 | 0.72 | 12.35525 | 12.4764 | 12.33935 | 0 |
| 1733443020 | 12.3558 | -0.01 | -0.06 | 12.36285 | 12.3851 | 12.32825 | 0 |
| 1733356620 | 12.3631 | -0.05 | -0.43 | 12.4154 | 12.4357 | 12.34735 | 0 |
| 1733270220 | 12.41595 | 0.02 | 0.14 | 12.39935 | 12.45275 | 12.37595 | 0 |
| 1733183820 | 12.39905 | 0 | 0.02 | 12.39415 | 12.43115 | 12.36285 | 0 |
| 1733097420 | 12.3965 | 0.03 | 0.23 | 12.375565 | 12.40115 | 12.3634 | 0 |
| 1733011020 | 12.3679 | 0 | 0.00 | 12.3679 | 12.3679 | 12.3679 | 0 |
| 1732924620 | 12.3679 | -0.01 | -0.08 | 12.3791 | 12.3979 | 12.34025 | 0 |
| 1732838220 | 12.378 | -0 | -0.00 | 12.3757 | 12.39685 | 12.34795 | 0 |
| 1732751820 | 12.3781 | -0.02 | -0.14 | 12.3978 | 12.41695 | 12.3602 | 0 |
| 1732665420 | 12.395265 | -0.04 | -0.29 | 12.44065 | 12.43505 | 12.35195 | 0 |
| 1732579020 | 12.4319 | 0.09 | 0.72 | 12.3204 | 12.43635 | 12.31485 | 0 |
| 1732492620 | 12.343 | 0 | 0.00 | 12.343 | 12.343 | 12.343 | 0 |
| 1732406220 | 12.343 | 0 | 0.00 | 12.343 | 12.343 | 12.343 | 0 |
| 1732319820 | 12.343 | -0.14 | -1.10 | 12.482 | 12.55495 | 12.33735 | 0 |
| 1732233420 | 12.4805 | 0 | 0.01 | 12.4793 | 12.51405 | 12.4469 | 0 |
| 1732147020 | 12.479 | 0.11 | 0.89 | 12.36585 | 12.4892 | 12.3473 | 0 |
| 1732060620 | 12.3692 | 0.02 | 0.13 | 12.35425 | 12.45145 | 12.3404 | 0 |
| 1731974220 | 12.3533 | -0.01 | -0.07 | 12.3646 | 12.41175 | 12.34215 | 0 |
| 1731887820 | 12.36215 | 0 | 0.01 | 12.379925 | 12.4211 | 12.360265 | 0 |
| 1731801420 | 12.361 | 0 | 0.00 | 12.361 | 12.361 | 12.361 | 0 |
| 1731715020 | 12.361 | 0.01 | 0.07 | 12.35165 | 12.404805 | 12.32155 | 0 |
| 1731628620 | 12.3518 | -0.05 | -0.41 | 12.40125 | 12.43485 | 12.32615 | 0 |
| 1731542220 | 12.4032 | 0.04 | 0.33 | 12.36605 | 12.43125 | 12.3331 | 0 |
| 1731455820 | 12.3624 | 0.05 | 0.42 | 12.3086 | 12.3933 | 12.31955 | 0 |
| 1731369420 | 12.3107 | -0.05 | -0.38 | 12.35795 | 12.38635 | 12.3061 | 0 |
| 1731283020 | 12.35745 | 0 | 0.04 | 12.354135 | 12.3794 | 12.16171 | 0 |
| 1731196620 | 12.3527 | 0 | 0.00 | 12.3527 | 12.3527 | 12.3527 | 0 |
| 1731110220 | 12.3527 | 0.11 | 0.87 | 12.24755 | 12.404 | 12.2635 | 0 |
| 1731023820 | 12.2466 | -0.15 | -1.19 | 12.39535 | 12.381 | 12.234895 | 0 |
| 1730937420 | 12.39375 | -0.01 | -0.07 | 12.3998 | 12.4845 | 12.35545 | 0 |
| 1730851020 | 12.4026 | -0.01 | -0.06 | 12.4096 | 12.4227 | 12.3728 | 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
