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 | 65.41 | 0.16884945655 | 38738.65 | 38804.06 | 38723.52 | 0 | 0 | FX |
| 4 | 381.96 | 0.994115365896 | 38422.1 | 38804.06 | 38407.09 | 0 | 0 | FX |
| 12 | 417.07 | 1.08648789603 | 38386.99 | 38804.06 | 38362.1 | 0 | 0 | FX |
| 26 | 957.94 | 2.53114454005 | 37846.12 | 38804.06 | 37842.34 | 0 | 0 | FX |
| 52 | 1839.16 | 4.97542263066 | 36964.9 | 38804.06 | 36957.77 | 0 | 0 | FX |
| 156 | 7128.4 | 22.504345608 | 31675.66 | 38804.06 | 31672.6 | 0 | 0 | FX |
| 260 | 10272.81 | 36.0054676889 | 28531.25 | 38804.06 | 28527.58 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 38799.07 | 5 | 0.01 | 38799.07 | 38799.07 | 38794.07 | 0 |
| 1741737420 | 38794.07 | 5 | 0.01 | 38794.07 | 38794.07 | 38789.07 | 0 |
| 1741651020 | 38789.07 | 35.28 | 0.09 | 38789.07 | 38789.07 | 38784.08 | 0 |
| 1741564620 | 38753.79 | 0 | 0.00 | 38753.79 | 38753.79 | 38753.79 | 0 |
| 1741478220 | 38753.79 | 0 | 0.00 | 38753.79 | 38753.79 | 38753.79 | 0 |
| 1741391820 | 38753.79 | 15.14 | 0.04 | 38753.79 | 38753.79 | 38738.65 | 0 |
| 1741305420 | 38738.65 | 15.13 | 0.04 | 38738.65 | 38738.65 | 38723.52 | 0 |
| 1741219020 | 38723.52 | 15.13 | 0.04 | 38723.52 | 38723.52 | 38708.39 | 0 |
| 1741132620 | 38708.39 | 15.12 | 0.04 | 38708.39 | 38708.39 | 38693.27 | 0 |
| 1741046220 | 38693.27 | 15.12 | 0.04 | 38693.27 | 38693.27 | 38678.15 | 0 |
| 1740959820 | 38678.15 | 15.1 | 0.04 | 38678.15 | 38678.15 | 38663.05 | 0 |
| 1740873420 | 38663.05 | 15.11 | 0.04 | 38663.05 | 38663.05 | 38647.94 | 0 |
| 1740787020 | 38647.94 | 15.1 | 0.04 | 38647.94 | 38647.94 | 38632.84 | 0 |
| 1740700620 | 38632.84 | 15.09 | 0.04 | 38632.84 | 38632.84 | 38617.75 | 0 |
| 1740614220 | 38617.75 | 15.08 | 0.04 | 38617.75 | 38617.75 | 38602.67 | 0 |
| 1740527820 | 38602.67 | 15.08 | 0.04 | 38602.67 | 38602.67 | 38587.59 | 0 |
| 1740441420 | 38587.59 | 45.21 | 0.12 | 38587.59 | 38587.59 | 38572.51 | 0 |
| 1740355020 | 38542.38 | 0 | 0.00 | 38542.38 | 38542.38 | 38542.38 | 0 |
| 1740268620 | 38542.38 | 0 | 0.00 | 38542.38 | 38542.38 | 38542.38 | 0 |
| 1740182220 | 38542.38 | 15.05 | 0.04 | 38542.38 | 38542.38 | 38527.33 | 0 |
| 1740095820 | 38527.33 | 15.05 | 0.04 | 38527.33 | 38527.33 | 38512.28 | 0 |
| 1740009420 | 38512.28 | 15.05 | 0.04 | 38512.28 | 38512.28 | 38497.23 | 0 |
| 1739923020 | 38497.23 | 15.03 | 0.04 | 38497.23 | 38497.23 | 38482.2 | 0 |
| 1739836620 | 38482.2 | 45.08 | 0.12 | 38482.2 | 38482.2 | 38467.16 | 0 |
| 1739750220 | 38437.12 | 0 | 0.00 | 38437.12 | 38437.12 | 38437.12 | 0 |
| 1739663820 | 38437.12 | 0 | 0.00 | 38437.12 | 38437.12 | 38437.12 | 0 |
| 1739577420 | 38437.12 | 15.02 | 0.04 | 38437.12 | 38437.12 | 38422.1 | 0 |
| 1739491020 | 38422.1 | 15.01 | 0.04 | 38422.1 | 38422.1 | 38407.09 | 0 |
| 1739404620 | 38407.09 | 15 | 0.04 | 38407.09 | 38407.09 | 38392.09 | 0 |
| 1739318220 | 38392.09 | 15 | 0.04 | 38392.09 | 38392.09 | 38377.09 | 0 |
| 1739231820 | 38377.09 | 10.03 | 0.03 | 38377.09 | 38377.09 | 38362.1 | 0 |
| 1739145420 | 38367.06 | 0 | 0.00 | 38367.06 | 38367.06 | 38367.06 | 0 |
| 1739059020 | 38367.06 | 0 | 0.00 | 38367.06 | 38367.06 | 38367.06 | 0 |
| 1738972620 | 38367.06 | -2.48 | -0.01 | 38367.06 | 38369.54 | 38367.06 | 0 |
| 1738886220 | 38369.54 | -2.47 | -0.01 | 38369.54 | 38372.01 | 38369.54 | 0 |
| 1738799820 | 38372.01 | -2.48 | -0.01 | 38372.01 | 38374.49 | 38372.01 | 0 |
| 1738713420 | 38374.49 | -7.44 | -0.02 | 38374.49 | 38381.93 | 38374.49 | 0 |
| 1738627020 | 38381.93 | 0 | 0.00 | 38381.93 | 38381.93 | 38381.93 | 0 |
| 1738540620 | 38381.93 | -2.48 | -0.01 | 38381.93 | 38381.93 | 38381.93 | 0 |
| 1738454220 | 38384.41 | 0 | 0.00 | 38384.41 | 38384.41 | 38384.41 | 0 |
| 1738367820 | 38384.41 | -2.47 | -0.01 | 38384.41 | 38386.88 | 38384.41 | 0 |
| 1738281420 | 38386.88 | -2.48 | -0.01 | 38386.88 | 38389.36 | 38386.88 | 0 |
| 1738195020 | 38389.36 | -2.48 | -0.01 | 38389.36 | 38391.84 | 38389.36 | 0 |
| 1738108620 | 38391.84 | -2.48 | -0.01 | 38391.84 | 38394.32 | 38391.84 | 0 |
| 1738022220 | 38394.32 | -7.44 | -0.02 | 38394.32 | 38396.8 | 38394.32 | 0 |
| 1737935820 | 38401.76 | 0 | 0.00 | 38401.76 | 38401.76 | 38401.76 | 0 |
| 1737849420 | 38401.76 | 0 | 0.00 | 38401.76 | 38401.76 | 38401.76 | 0 |
| 1737763020 | 38401.76 | -2.48 | -0.01 | 38401.76 | 38404.24 | 38401.76 | 0 |
| 1737676620 | 38404.24 | -2.48 | -0.01 | 38404.24 | 38406.72 | 38404.24 | 0 |
| 1737590220 | 38406.72 | -2.48 | -0.01 | 38406.72 | 38409.2 | 38406.72 | 0 |
| 1737503820 | 38409.2 | -2.48 | -0.01 | 38409.2 | 38411.68 | 38409.2 | 0 |
| 1737417420 | 38411.68 | -2.48 | -0.01 | 38411.68 | 38414.16 | 38411.68 | 0 |
| 1737331020 | 38414.16 | -2.48 | -0.01 | 38414.16 | 38416.64 | 38414.16 | 0 |
| 1737244620 | 38416.64 | -2.49 | -0.01 | 38416.64 | 38419.13 | 38416.64 | 0 |
| 1737158220 | 38419.13 | -2.48 | -0.01 | 38419.13 | 38421.61 | 38419.13 | 0 |
| 1737071820 | 38421.61 | -2.48 | -0.01 | 38421.61 | 38424.09 | 38421.61 | 0 |
| 1736985420 | 38424.09 | -2.48 | -0.01 | 38424.09 | 38426.57 | 38424.09 | 0 |
| 1736899020 | 38426.57 | -2.48 | -0.01 | 38426.57 | 38429.05 | 38426.57 | 0 |
| 1736812620 | 38429.05 | -2.48 | -0.01 | 38429.05 | 38431.53 | 38429.05 | 0 |
| 1736726220 | 38431.53 | -2.49 | -0.01 | 38431.53 | 38434.02 | 38431.53 | 0 |
| 1736639820 | 38434.02 | -2.48 | -0.01 | 38434.02 | 38436.5 | 38434.02 | 0 |
| 1736553420 | 38436.5 | -2.48 | -0.01 | 38436.5 | 38438.98 | 38436.5 | 0 |
| 1736467020 | 38438.98 | 2.47 | 0.01 | 38438.98 | 38438.98 | 38436.51 | 0 |
| 1736380620 | 38436.51 | 2.48 | 0.01 | 38436.51 | 38436.51 | 38434.03 | 0 |
| 1736294220 | 38434.03 | 2.48 | 0.01 | 38434.03 | 38434.03 | 38431.55 | 0 |
| 1736207820 | 38431.55 | 2.47 | 0.01 | 38431.55 | 38431.55 | 38429.08 | 0 |
| 1736121420 | 38429.08 | 2.48 | 0.01 | 38429.08 | 38429.08 | 38426.6 | 0 |
| 1736035020 | 38426.6 | 2.48 | 0.01 | 38426.6 | 38426.6 | 38424.12 | 0 |
| 1735948620 | 38424.12 | 2.47 | 0.01 | 38424.12 | 38424.12 | 38421.65 | 0 |
| 1735862220 | 38421.65 | 2.48 | 0.01 | 38421.65 | 38421.65 | 38419.17 | 0 |
| 1735775820 | 38419.17 | 4.95 | 0.01 | 38419.17 | 38419.17 | 38416.69 | 0 |
| 1735689420 | 38414.22 | 0 | 0.00 | 38414.22 | 38414.22 | 38414.22 | 0 |
| 1735603020 | 38414.22 | 2.48 | 0.01 | 38414.22 | 38414.22 | 38411.74 | 0 |
| 1735516620 | 38411.74 | 2.47 | 0.01 | 38411.74 | 38411.74 | 38409.27 | 0 |
| 1735430220 | 38409.27 | 2.48 | 0.01 | 38409.27 | 38409.27 | 38406.79 | 0 |
| 1735343760 | 38406.79 | 2.47 | 0.01 | 38406.79 | 38406.79 | 38404.32 | 0 |
| 1735257420 | 38404.32 | 2.48 | 0.01 | 38404.32 | 38404.32 | 38401.84 | 0 |
| 1735171020 | 38401.84 | 2.47 | 0.01 | 38401.84 | 38401.84 | 38399.37 | 0 |
| 1735084620 | 38399.37 | 2.48 | 0.01 | 38399.37 | 38399.37 | 38396.89 | 0 |
| 1734998220 | 38396.89 | 2.47 | 0.01 | 38396.89 | 38396.89 | 38394.42 | 0 |
| 1734911820 | 38394.42 | 2.48 | 0.01 | 38394.42 | 38394.42 | 38391.94 | 0 |
| 1734825420 | 38391.94 | 2.47 | 0.01 | 38391.94 | 38391.94 | 38389.47 | 0 |
| 1734739020 | 38389.47 | 2.48 | 0.01 | 38389.47 | 38389.47 | 38386.99 | 0 |
| 1734652620 | 38386.99 | 2.47 | 0.01 | 38386.99 | 38386.99 | 38384.52 | 0 |
| 1734566220 | 38384.52 | 2.47 | 0.01 | 38384.52 | 38384.52 | 38382.05 | 0 |
| 1734479820 | 38382.05 | 2.48 | 0.01 | 38382.05 | 38382.05 | 38379.57 | 0 |
| 1734393420 | 38379.57 | 7.42 | 0.02 | 38379.57 | 38379.57 | 38377.1 | 0 |
| 1734307020 | 38372.15 | 0 | 0.00 | 38372.15 | 38372.15 | 38372.15 | 0 |
| 1734220620 | 38372.15 | 0 | 0.00 | 38372.15 | 38372.15 | 38372.15 | 0 |
| 1734134220 | 38372.15 | 2.47 | 0.01 | 38372.15 | 38372.15 | 38369.68 | 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
