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 | 0.093494 | 0.434864612377 | 21.499565 | 21.695416 | 21.187858 | 0 | 0 | FX |
| 4 | 0.120092 | 0.55927064015 | 21.472967 | 21.695416 | 21.153662 | 0 | 0 | FX |
| 12 | 0.323976 | 1.52322504924 | 21.269083 | 21.695416 | 20.405274 | 0 | 0 | FX |
| 26 | 0.997024 | 4.84085407701 | 20.596035 | 21.695416 | 19.679143 | 0 | 0 | FX |
| 52 | 0.967094 | 4.68872123074 | 20.625965 | 22.453866 | 19.679143 | 0 | 0 | FX |
| 156 | 3.562223 | 19.7562830697 | 18.030836 | 22.453866 | 17.455222 | 0 | 0 | FX |
| 260 | 5.966152 | 38.1787131644 | 15.626907 | 24.8749 | 14.576333 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 21.595842 | 0 | 0.00 | 21.595842 | 21.595842 | 21.595842 | 0 |
| 1738367820 | 21.595842 | 0.13 | 0.62 | 21.454664 | 21.599571 | 21.491323 | 0 |
| 1738281420 | 21.463659 | -0.18 | -0.82 | 21.642678 | 21.580445 | 21.445014 | 0 |
| 1738195020 | 21.641841 | 0.19 | 0.89 | 21.452035 | 21.695416 | 21.371359 | 0 |
| 1738108620 | 21.451346 | 0.08 | 0.39 | 21.358304 | 21.510422 | 21.385749 | 0 |
| 1738022220 | 21.367476 | -0.17 | -0.79 | 21.499565 | 21.502394 | 21.187858 | 0 |
| 1737935820 | 21.538217 | 0 | 0.00 | 21.538217 | 21.538217 | 21.538217 | 0 |
| 1737849420 | 21.538217 | 0 | 0.00 | 21.538217 | 21.538217 | 21.538217 | 0 |
| 1737763020 | 21.538217 | 0.11 | 0.51 | 21.427473 | 21.604962 | 21.378697 | 0 |
| 1737676620 | 21.429973 | -0.08 | -0.38 | 21.506078 | 21.527753 | 21.368058 | 0 |
| 1737590220 | 21.511716 | 0.09 | 0.42 | 21.412785 | 21.608301 | 21.3925 | 0 |
| 1737503820 | 21.421862 | 0.2 | 0.93 | 21.221443 | 21.423512 | 21.193757 | 0 |
| 1737417420 | 21.224177 | -0.12 | -0.55 | 21.341979 | 21.390564 | 21.21447 | 0 |
| 1737331020 | 21.340887 | 0.01 | 0.02 | 21.335836 | 21.37488 | 21.331058 | 0 |
| 1737244620 | 21.335836 | 0 | 0.00 | 21.3357 | 21.335836 | 21.3357 | 0 |
| 1737158220 | 21.3357 | 0.15 | 0.69 | 21.188625 | 21.344804 | 21.204299 | 0 |
| 1737071820 | 21.188625 | -0.13 | -0.59 | 21.313036 | 21.317311 | 21.153662 | 0 |
| 1736985420 | 21.314537 | -0.24 | -1.11 | 21.551214 | 21.499086 | 21.278138 | 0 |
| 1736899020 | 21.554713 | 0.09 | 0.42 | 21.448341 | 21.578276 | 21.458669 | 0 |
| 1736812620 | 21.464642 | -0.07 | -0.32 | 21.536814 | 21.524161 | 21.40521 | 0 |
| 1736726220 | 21.532996 | 0.03 | 0.13 | 21.504357 | 21.532996 | 21.504357 | 0 |
| 1736639820 | 21.504357 | 0 | 0.00 | 21.504357 | 21.504357 | 21.504357 | 0 |
| 1736553420 | 21.504357 | -0.05 | -0.25 | 21.550159 | 21.664098 | 21.449125 | 0 |
| 1736467020 | 21.558342 | -0.02 | -0.11 | 21.578236 | 21.588448 | 21.492594 | 0 |
| 1736380620 | 21.581646 | -0.01 | -0.06 | 21.592176 | 21.636877 | 21.542774 | 0 |
| 1736294220 | 21.595588 | 0.05 | 0.25 | 21.552957 | 21.623761 | 21.482512 | 0 |
| 1736207820 | 21.542647 | 0.03 | 0.12 | 21.52105 | 21.598378 | 21.360337 | 0 |
| 1736121420 | 21.516542 | 0.04 | 0.20 | 21.472967 | 21.51825 | 21.46682 | 0 |
| 1736035020 | 21.472967 | 0 | 0.00 | 21.472967 | 21.472967 | 21.468869 | 0 |
| 1735948620 | 21.472967 | -0.08 | -0.39 | 21.556866 | 21.55675 | 21.432533 | 0 |
| 1735862220 | 21.557893 | -0.05 | -0.21 | 21.610395 | 21.622142 | 21.432603 | 0 |
| 1735775820 | 21.603612 | 0.09 | 0.43 | 21.563463 | 21.603612 | 21.539073 | 0 |
| 1735689420 | 21.510597 | 0 | 0.00 | 21.510597 | 21.510597 | 21.510597 | 0 |
| 1735603020 | 21.510597 | -0.12 | -0.56 | 21.634104 | 21.652258 | 21.46651 | 0 |
| 1735516620 | 21.631432 | 0 | 0.01 | 21.630131 | 21.633282 | 21.599441 | 0 |
| 1735430220 | 21.630131 | 0 | 0.00 | 21.630131 | 21.630131 | 21.623417 | 0 |
| 1735343760 | 21.630131 | 0.02 | 0.08 | 21.619213 | 21.641067 | 21.560526 | 0 |
| 1735257420 | 21.613732 | 0.07 | 0.34 | 21.52839 | 21.659838 | 21.552546 | 0 |
| 1735171020 | 21.539969 | 0.01 | 0.02 | 21.534075 | 21.566277 | 21.265533 | 0 |
| 1735084620 | 21.534624 | -0 | -0.02 | 21.536243 | 21.571062 | 21.499952 | 0 |
| 1734998220 | 21.539189 | 0.08 | 0.40 | 21.457225 | 21.54576 | 21.437829 | 0 |
| 1734911820 | 21.454416 | 0.01 | 0.05 | 21.442766 | 21.456883 | 21.428376 | 0 |
| 1734825420 | 21.442766 | 0 | 0.00 | 21.442766 | 21.442766 | 21.442766 | 0 |
| 1734739020 | 21.442766 | -0.17 | -0.77 | 21.606271 | 21.55368 | 21.374906 | 0 |
| 1734652620 | 21.609561 | 0.38 | 1.81 | 21.233874 | 21.625074 | 21.238354 | 0 |
| 1734566220 | 21.224593 | 0.14 | 0.68 | 21.077429 | 21.251338 | 21.050171 | 0 |
| 1734479820 | 21.08035 | -0.08 | -0.38 | 21.150958 | 21.176349 | 21.02508 | 0 |
| 1734393420 | 21.159914 | 0.03 | 0.14 | 21.086708 | 21.206156 | 21.072355 | 0 |
| 1734307020 | 21.130138 | 0 | 0.00 | 21.130138 | 21.130138 | 21.130138 | 0 |
| 1734220620 | 21.130138 | 0 | 0.00 | 21.130138 | 21.130138 | 21.130138 | 0 |
| 1734134220 | 21.130138 | 0.15 | 0.71 | 21.006177 | 21.146631 | 20.985432 | 0 |
| 1734047820 | 20.982101 | 0.02 | 0.07 | 20.968108 | 21.033319 | 20.883607 | 0 |
| 1733961420 | 20.966813 | 0.02 | 0.11 | 20.944712 | 21.037721 | 20.801805 | 0 |
| 1733875020 | 20.94325 | 0.09 | 0.43 | 20.851297 | 20.984954 | 20.837142 | 0 |
| 1733788620 | 20.85273 | 0.23 | 1.11 | 20.612423 | 20.8549 | 20.589302 | 0 |
| 1733702220 | 20.623358 | -0.01 | -0.02 | 20.628447 | 20.639451 | 20.611254 | 0 |
| 1733615820 | 20.628447 | 0 | 0.00 | 20.628447 | 20.639451 | 20.628447 | 0 |
| 1733529420 | 20.628447 | -0.06 | -0.28 | 20.680284 | 20.739698 | 20.555425 | 0 |
| 1733443020 | 20.687102 | -0.04 | -0.20 | 20.723018 | 20.752916 | 20.595318 | 0 |
| 1733356620 | 20.729006 | 0.19 | 0.94 | 20.543674 | 20.798399 | 20.60216 | 0 |
| 1733270220 | 20.535293 | -0.04 | -0.18 | 20.570407 | 20.618427 | 20.405274 | 0 |
| 1733183820 | 20.572271 | -0.12 | -0.60 | 20.687546 | 20.738636 | 20.501458 | 0 |
| 1733097420 | 20.696245 | 0.02 | 0.09 | 20.678156 | 20.722068 | 20.651228 | 0 |
| 1733011020 | 20.678156 | -0 | -0.01 | 20.679536 | 20.679536 | 20.678156 | 0 |
| 1732924620 | 20.679536 | -0.19 | -0.91 | 20.869985 | 20.782777 | 20.641879 | 0 |
| 1732838220 | 20.86934 | -0.01 | -0.06 | 20.885928 | 20.95307 | 20.845308 | 0 |
| 1732751820 | 20.882235 | -0.22 | -1.03 | 21.083969 | 21.023021 | 20.772627 | 0 |
| 1732665420 | 21.099551 | -0.22 | -1.04 | 21.322352 | 21.301426 | 21.097344 | 0 |
| 1732579020 | 21.321523 | -0.05 | -0.22 | 21.276129 | 21.349291 | 21.202222 | 0 |
| 1732492620 | 21.368908 | 0 | 0.00 | 21.368908 | 21.368908 | 21.368908 | 0 |
| 1732406220 | 21.368908 | 0 | 0.00 | 21.368908 | 21.368908 | 21.368908 | 0 |
| 1732319820 | 21.368908 | 0.05 | 0.24 | 21.306085 | 21.385596 | 21.279986 | 0 |
| 1732233420 | 21.316986 | -0.12 | -0.55 | 21.421049 | 21.437724 | 21.26974 | 0 |
| 1732147020 | 21.433954 | 0.06 | 0.29 | 21.371856 | 21.50977 | 21.404325 | 0 |
| 1732060620 | 21.372508 | 0.01 | 0.05 | 21.366011 | 21.382788 | 21.178594 | 0 |
| 1731974220 | 21.361413 | -0.02 | -0.10 | 21.364121 | 21.443963 | 21.313932 | 0 |
| 1731887820 | 21.383547 | 0.04 | 0.21 | 21.339095 | 21.396198 | 21.327342 | 0 |
| 1731801420 | 21.339095 | 0 | 0.00 | 21.339095 | 21.340477 | 21.339095 | 0 |
| 1731715020 | 21.339095 | -0.3 | -1.40 | 21.645851 | 21.634157 | 21.275839 | 0 |
| 1731628620 | 21.642947 | 0.13 | 0.58 | 21.514866 | 21.646266 | 21.504777 | 0 |
| 1731542220 | 21.51724 | 0.13 | 0.63 | 21.392583 | 21.538227 | 21.405591 | 0 |
| 1731455820 | 21.38249 | 0.1 | 0.46 | 21.288182 | 21.41992 | 21.21108 | 0 |
| 1731369420 | 21.283747 | -0.02 | -0.09 | 21.309617 | 21.399594 | 21.279719 | 0 |
| 1731283020 | 21.302513 | 0.03 | 0.16 | 21.269083 | 21.304045 | 21.262815 | 0 |
| 1731196620 | 21.269083 | 0 | 0.00 | 21.269083 | 21.269083 | 21.269083 | 0 |
| 1731110220 | 21.269083 | -0.18 | -0.82 | 21.439731 | 21.392157 | 21.228409 | 0 |
| 1731023820 | 21.445541 | -0.06 | -0.26 | 21.499206 | 21.531202 | 21.296798 | 0 |
| 1730937420 | 21.501574 | 0.18 | 0.85 | 21.321799 | 21.555633 | 21.413581 | 0 |
| 1730851020 | 21.319623 | -0.12 | -0.57 | 21.437728 | 21.473863 | 21.30116 | 0 |
| 1730764620 | 21.441793 | 0.06 | 0.28 | 21.378199 | 21.450179 | 21.367185 | 0 |
| 1730678220 | 21.381639 | -0.09 | -0.43 | 21.4743 | 21.4743 | 21.333202 | 0 |
| 1730591820 | 21.4743 | -0.01 | -0.05 | 21.484128 | 21.484128 | 21.4743 | 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
