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 | 0.09865 | 0.252270627439 | 39.10483 | 39.61216 | 38.767209 | 0 | 0 | FX |
| 4 | 0.260963 | 0.670123608086 | 38.942517 | 39.863705 | 38.767209 | 0 | 0 | FX |
| 12 | -1.26186 | -3.11837241452 | 40.46534 | 40.62795 | 38.491526 | 0 | 0 | FX |
| 26 | 2.50294 | 6.8198996527 | 36.70054 | 40.842588 | 35.934662 | 0 | 0 | FX |
| 52 | 4.974005 | 14.5313505393 | 34.229475 | 40.842588 | 33.874555 | 0 | 0 | FX |
| 156 | 26.761933 | 215.101329441 | 12.441547 | 40.842588 | 11.499399 | 0 | 0 | FX |
| 260 | 33.1434603 | 546.920009187 | 6.0600197 | 40.842588 | 6.0104014 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734998220 | 39.225909 | -0.18 | -0.47 | 39.415665 | 39.56816 | 39.020894 | 0 |
| 1734911820 | 39.409255 | 0.14 | 0.37 | 39.164743 | 39.61216 | 39.164743 | 0 |
| 1734825420 | 39.264265 | 0.01 | 0.03 | 39.164743 | 39.264265 | 39.164743 | 0 |
| 1734739020 | 39.251623 | 0.15 | 0.39 | 39.11032 | 39.566566 | 39.112676 | 0 |
| 1734652620 | 39.099855 | 0.22 | 0.58 | 38.878395 | 39.311805 | 38.909857 | 0 |
| 1734566220 | 38.875453 | -0.36 | -0.91 | 39.233252 | 39.30612 | 38.767209 | 0 |
| 1734479820 | 39.233935 | 0.14 | 0.35 | 39.10483 | 39.288405 | 38.980197 | 0 |
| 1734393420 | 39.096855 | -0.11 | -0.27 | 39.20463 | 39.322035 | 39.004416 | 0 |
| 1734307020 | 39.20212 | 0.05 | 0.13 | 39.101487 | 39.24336 | 38.91691 | 0 |
| 1734220620 | 39.149592 | 0 | 0.00 | 39.149592 | 39.149592 | 39.149592 | 0 |
| 1734134220 | 39.149592 | -0.03 | -0.09 | 39.182928 | 39.240765 | 39.039955 | 0 |
| 1734047820 | 39.184306 | -0.29 | -0.74 | 39.476525 | 39.673395 | 39.074725 | 0 |
| 1733961420 | 39.476947 | -0.02 | -0.04 | 39.49311 | 39.60957 | 39.369968 | 0 |
| 1733875020 | 39.493551 | -0.15 | -0.38 | 39.644192 | 39.78922 | 39.388365 | 0 |
| 1733788620 | 39.644539 | 0.12 | 0.29 | 39.612305 | 39.788685 | 39.521652 | 0 |
| 1733702220 | 39.528398 | 0 | 0.00 | 39.528398 | 39.528398 | 39.528398 | 0 |
| 1733615820 | 39.528398 | 0 | 0.00 | 39.528398 | 39.528398 | 39.528398 | 0 |
| 1733529420 | 39.528398 | -0.06 | -0.15 | 39.58963 | 39.863705 | 39.50035 | 0 |
| 1733443020 | 39.587075 | 0.28 | 0.70 | 39.312016 | 39.725075 | 39.238631 | 0 |
| 1733356620 | 39.31052 | 0.11 | 0.28 | 39.203462 | 39.44734 | 39.129113 | 0 |
| 1733270220 | 39.199822 | -0 | -0.01 | 39.205655 | 39.38815 | 39.088867 | 0 |
| 1733183820 | 39.203266 | -0.15 | -0.37 | 39.35439 | 39.3433 | 39.056702 | 0 |
| 1733097420 | 39.348581 | 0.02 | 0.05 | 39.301153 | 39.474985 | 39.314285 | 0 |
| 1733011020 | 39.329149 | 0.03 | 0.09 | 39.301153 | 39.329149 | 39.295428 | 0 |
| 1732924620 | 39.295428 | -0 | -0.00 | 39.297949 | 39.48329 | 39.29046 | 0 |
| 1732838220 | 39.295825 | 0.03 | 0.08 | 39.262137 | 39.378575 | 39.110348 | 0 |
| 1732751820 | 39.262525 | 0.16 | 0.41 | 39.11852 | 39.435645 | 39.10119 | 0 |
| 1732665420 | 39.1039 | 0.12 | 0.31 | 38.942517 | 39.239245 | 38.974582 | 0 |
| 1732579020 | 38.98292 | 0.36 | 0.92 | 38.771431 | 39.170555 | 38.731677 | 0 |
| 1732492620 | 38.62781 | 0 | 0.00 | 38.62781 | 38.62781 | 38.62781 | 0 |
| 1732406220 | 38.62781 | 0.02 | 0.04 | 38.648097 | 38.648097 | 38.611233 | 0 |
| 1732319820 | 38.611233 | -0.31 | -0.81 | 38.931366 | 39.075445 | 38.567523 | 0 |
| 1732233420 | 38.926096 | -0.1 | -0.27 | 39.02877 | 39.23525 | 38.831171 | 0 |
| 1732147020 | 39.029707 | -0.09 | -0.22 | 39.11499 | 39.15188 | 38.888591 | 0 |
| 1732060620 | 39.115275 | -0.04 | -0.09 | 39.14833 | 39.35142 | 39.00388 | 0 |
| 1731974220 | 39.15124 | 0.41 | 1.05 | 38.746909 | 39.25027 | 38.785221 | 0 |
| 1731887820 | 38.743015 | 0 | 0.01 | 38.824015 | 39.11131 | 38.7393 | 0 |
| 1731801420 | 38.7393 | 0 | 0.00 | 38.908682 | 38.7393 | 38.7393 | 0 |
| 1731715020 | 38.7393 | -0.2 | -0.52 | 38.717315 | 38.90924 | 38.64386 | 0 |
| 1731628620 | 38.943118 | 0.17 | 0.43 | 38.782853 | 39.01838 | 38.491526 | 0 |
| 1731542220 | 38.777835 | -0.19 | -0.48 | 38.970745 | 39.08375 | 38.746857 | 0 |
| 1731455820 | 38.965614 | -0.03 | -0.08 | 38.996532 | 39.094695 | 38.870478 | 0 |
| 1731369420 | 38.997515 | -0.23 | -0.60 | 39.226045 | 39.262755 | 38.950881 | 0 |
| 1731283020 | 39.231256 | 0.03 | 0.07 | 39.24722 | 39.29628 | 39.206915 | 0 |
| 1731196620 | 39.202641 | 0 | 0.00 | 39.202641 | 39.202641 | 39.202641 | 0 |
| 1731110220 | 39.202641 | -0.16 | -0.41 | 39.366066 | 39.487411 | 39.188537 | 0 |
| 1731023820 | 39.363145 | 0.3 | 0.77 | 39.063258 | 39.459825 | 39.027083 | 0 |
| 1730937420 | 39.061179 | -0.7 | -1.76 | 39.76516 | 39.485085 | 39.002922 | 0 |
| 1730851020 | 39.762355 | 0.01 | 0.03 | 39.748325 | 39.908925 | 39.671395 | 0 |
| 1730764620 | 39.75141 | 0.17 | 0.43 | 39.581035 | 39.91403 | 39.452753 | 0 |
| 1730678220 | 39.58053 | 0.27 | 0.69 | 39.441631 | 39.672175 | 39.309728 | 0 |
| 1730591820 | 39.309728 | 0 | 0.00 | 39.441631 | 39.441631 | 39.309728 | 0 |
| 1730505420 | 39.309728 | -0.41 | -1.04 | 39.727966 | 39.8442 | 39.309728 | 0 |
| 1730419020 | 39.721465 | 0.15 | 0.38 | 39.573328 | 39.818315 | 39.517143 | 0 |
| 1730332620 | 39.572525 | 0.05 | 0.11 | 39.52716 | 39.70424 | 39.40164 | 0 |
| 1730246220 | 39.527392 | -0.12 | -0.31 | 39.655379 | 39.69787 | 39.409151 | 0 |
| 1730159820 | 39.64966 | 0.16 | 0.40 | 39.490625 | 39.684355 | 39.4141 | 0 |
| 1730073420 | 39.490331 | -0.08 | -0.20 | 39.642082 | 39.642082 | 39.47601 | 0 |
| 1729986960 | 39.570779 | 0 | 0.00 | 39.570779 | 39.570779 | 39.570779 | 0 |
| 1729900620 | 39.570779 | -0.1 | -0.26 | 39.604229 | 39.71878 | 39.519505 | 0 |
| 1729814220 | 39.67312 | 0.13 | 0.33 | 39.536611 | 39.7146 | 39.471921 | 0 |
| 1729727820 | 39.542787 | -0.03 | -0.09 | 39.57677 | 39.711465 | 39.436756 | 0 |
| 1729641420 | 39.577771 | 0.01 | 0.02 | 39.61424 | 39.6538 | 39.518502 | 0 |
| 1729555020 | 39.571485 | -0.06 | -0.15 | 39.628995 | 39.721115 | 39.509814 | 0 |
| 1729468620 | 39.629341 | 0.17 | 0.43 | 39.572591 | 39.718245 | 39.4076 | 0 |
| 1729382220 | 39.459169 | 0 | 0.01 | 39.572591 | 39.572591 | 39.454971 | 0 |
| 1729295820 | 39.454971 | -0.03 | -0.08 | 39.48705 | 39.662315 | 39.454971 | 0 |
| 1729209420 | 39.486554 | 0 | 0.01 | 39.484549 | 39.70255 | 39.370411 | 0 |
| 1729123020 | 39.48165 | -0.21 | -0.52 | 39.683971 | 39.77763 | 39.447787 | 0 |
| 1729036620 | 39.689205 | -0.05 | -0.13 | 39.738873 | 39.846745 | 39.58275 | 0 |
| 1728950220 | 39.742565 | -0.2 | -0.50 | 39.942795 | 40.01339 | 39.644005 | 0 |
| 1728863820 | 39.940935 | -0.07 | -0.17 | 39.99389 | 40.047352 | 39.925841 | 0 |
| 1728777420 | 40.010769 | 0 | 0.00 | 40.010769 | 40.010769 | 40.010769 | 0 |
| 1728691020 | 40.010769 | 0 | 0.01 | 40.009768 | 40.10788 | 39.898778 | 0 |
| 1728604620 | 40.008434 | 0.2 | 0.50 | 39.817092 | 40.122305 | 39.719151 | 0 |
| 1728518220 | 39.81127 | -0.16 | -0.39 | 39.963375 | 40.041925 | 39.743214 | 0 |
| 1728431820 | 39.967154 | -0.13 | -0.33 | 40.102858 | 40.21553 | 39.81409 | 0 |
| 1728345420 | 40.099915 | 0.2 | 0.51 | 39.89347 | 40.19186 | 39.862567 | 0 |
| 1728259020 | 39.89783 | 0.13 | 0.33 | 39.95912 | 40.00323 | 39.768197 | 0 |
| 1728172620 | 39.768197 | 0 | 0.00 | 40.11022 | 40.11022 | 39.768197 | 0 |
| 1728086220 | 39.768197 | -0.43 | -1.06 | 40.192875 | 40.32593 | 39.738659 | 0 |
| 1727999820 | 40.19571 | -0.08 | -0.21 | 40.28067 | 40.430635 | 39.967125 | 0 |
| 1727913420 | 40.279425 | -0.12 | -0.29 | 40.40043 | 40.55622 | 40.190274 | 0 |
| 1727827020 | 40.395609 | -0.07 | -0.18 | 40.46534 | 40.62795 | 40.302298 | 0 |
| 1727740620 | 40.46677 | -0.16 | -0.39 | 40.615782 | 40.7029 | 40.347823 | 0 |
| 1727654220 | 40.625825 | 0.08 | 0.20 | 40.68359 | 40.70651 | 40.542956 | 0 |
| 1727567760 | 40.542956 | 0 | 0.00 | 40.542956 | 40.542956 | 40.542956 | 0 |
| 1727481360 | 40.542956 | 0.16 | 0.40 | 40.388204 | 40.716495 | 40.237925 | 0 |
| 1727395020 | 40.381725 | 0.21 | 0.52 | 40.162136 | 40.498475 | 40.089953 | 0 |
| 1727308620 | 40.173415 | -0.37 | -0.90 | 40.537513 | 40.61463 | 40.130455 | 0 |
| 1727222220 | 40.540172 | 0.23 | 0.58 | 40.305081 | 40.58125 | 40.193432 | 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
