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 | -0.12475 | -0.497319061572 | 25.0845 | 25.1468 | 24.9186 | 0 | 0 | FX |
| 4 | -0.1472 | -0.586291843494 | 25.10695 | 25.251 | 24.8937 | 0 | 0 | FX |
| 12 | -0.07515 | -0.300180947397 | 25.0349 | 25.31825 | 24.8937 | 0 | 0 | FX |
| 26 | -0.09045 | -0.361074961477 | 25.0502 | 25.45085 | 24.8937 | 0 | 0 | FX |
| 52 | -0.3616 | -1.42804392341 | 25.32135 | 25.5361 | 24.5403 | 0 | 0 | FX |
| 156 | -0.27465 | -1.08839520654 | 25.2344 | 25.5361 | 23.2126 | 0 | 0 | FX |
| 260 | -0.6409 | -2.50345206079 | 25.60065 | 27.92605 | 23.2126 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 24.9521 | 0 | 0.00 | 24.9521 | 24.9521 | 24.9521 | 0 |
| 1741478220 | 24.9521 | 0 | 0.00 | 24.9521 | 24.9521 | 24.9521 | 0 |
| 1741391820 | 24.9521 | -0.09 | -0.34 | 25.0472 | 25.0603 | 24.9186 | 0 |
| 1741305420 | 25.0382 | 0.05 | 0.22 | 24.9855 | 25.09015 | 24.9785 | 0 |
| 1741219020 | 24.9836 | -0.1 | -0.39 | 25.08465 | 25.114 | 24.9427 | 0 |
| 1741132620 | 25.08215 | 0.07 | 0.26 | 25.0195 | 25.1019 | 24.9843 | 0 |
| 1741046220 | 25.01675 | -0.06 | -0.26 | 25.0843 | 25.1468 | 24.96085 | 0 |
| 1740959820 | 25.08165 | 0.03 | 0.11 | 25.05385 | 25.1031 | 25.04 | 0 |
| 1740873420 | 25.05385 | 0 | 0.00 | 25.05385 | 25.05385 | 25.05385 | 0 |
| 1740787020 | 25.05385 | 0.06 | 0.26 | 24.9854 | 25.1078 | 24.9772 | 0 |
| 1740700620 | 24.98925 | 0.06 | 0.24 | 24.9295 | 25.0052 | 24.93045 | 0 |
| 1740614220 | 24.92845 | -0.01 | -0.02 | 24.93185 | 24.96195 | 24.8937 | 0 |
| 1740527820 | 24.93365 | -0.07 | -0.27 | 25.00695 | 24.9977 | 24.904 | 0 |
| 1740441420 | 25.00085 | -0.09 | -0.36 | 25.09155 | 25.1084 | 24.9707 | 0 |
| 1740355020 | 25.09215 | 0.02 | 0.06 | 25.0764 | 25.10025 | 25.0736 | 0 |
| 1740268620 | 25.0764 | -0.01 | -0.02 | 25.0824 | 25.0824 | 25.0764 | 0 |
| 1740182220 | 25.0824 | 0.02 | 0.08 | 25.0642 | 25.115 | 25.03465 | 0 |
| 1740095820 | 25.0629 | -0.04 | -0.18 | 25.1068 | 25.136 | 25.0535 | 0 |
| 1740009420 | 25.1069 | 0.03 | 0.12 | 25.07705 | 25.251 | 25.06285 | 0 |
| 1739923020 | 25.07795 | 0.02 | 0.08 | 25.0592 | 25.191 | 25.0399 | 0 |
| 1739836620 | 25.057 | 0.03 | 0.13 | 25.04 | 25.097 | 25.0283 | 0 |
| 1739750220 | 25.02565 | 0 | 0.00 | 25.02565 | 25.02565 | 25.02565 | 0 |
| 1739663820 | 25.02565 | 0 | 0.00 | 25.02565 | 25.02565 | 25.02565 | 0 |
| 1739577420 | 25.02565 | -0.01 | -0.03 | 25.0346 | 25.06885 | 25.0098 | 0 |
| 1739491020 | 25.03315 | -0.03 | -0.13 | 25.06385 | 25.086 | 25.024 | 0 |
| 1739404620 | 25.065 | -0.04 | -0.16 | 25.1051 | 25.11615 | 25.0287 | 0 |
| 1739318220 | 25.1043 | 0.02 | 0.07 | 25.08 | 25.11905 | 25.0687 | 0 |
| 1739231820 | 25.0864 | -0.05 | -0.18 | 25.1072 | 25.1239 | 25.06075 | 0 |
| 1739145420 | 25.13215 | 0 | 0.00 | 25.13215 | 25.13215 | 25.13215 | 0 |
| 1739059020 | 25.13215 | 0 | 0.00 | 25.13215 | 25.13215 | 25.13215 | 0 |
| 1738972620 | 25.13215 | 0.03 | 0.14 | 25.0986 | 25.185 | 25.0452 | 0 |
| 1738886220 | 25.098 | -0.08 | -0.30 | 25.17625 | 25.2221 | 25.06595 | 0 |
| 1738799820 | 25.17465 | 0.02 | 0.08 | 25.1573 | 25.2002 | 25.11175 | 0 |
| 1738713420 | 25.1554 | -0.07 | -0.29 | 25.22845 | 25.2337 | 25.1346 | 0 |
| 1738627020 | 25.22905 | 0.03 | 0.12 | 25.1951 | 25.26975 | 25.17985 | 0 |
| 1738540620 | 25.1977 | -0.03 | -0.12 | 25.19195 | 25.207 | 25.174 | 0 |
| 1738454220 | 25.2272 | 0 | 0.00 | 25.2272 | 25.2272 | 25.2272 | 0 |
| 1738367820 | 25.2272 | 0.1 | 0.38 | 25.13075 | 25.2272 | 25.1196 | 0 |
| 1738281420 | 25.1309 | 0 | 0.01 | 25.1254 | 25.13745 | 25.10155 | 0 |
| 1738195020 | 25.12865 | 0.04 | 0.16 | 25.087 | 25.1413 | 25.0799 | 0 |
| 1738108620 | 25.08745 | -0 | -0.00 | 25.0907 | 25.10995 | 25.06915 | 0 |
| 1738022220 | 25.08775 | 0.01 | 0.03 | 25.091 | 25.11155 | 25.07355 | 0 |
| 1737935820 | 25.0812 | 0 | 0.00 | 25.0812 | 25.0812 | 25.0812 | 0 |
| 1737849420 | 25.0812 | 0 | 0.00 | 25.0812 | 25.0812 | 25.0812 | 0 |
| 1737763020 | 25.0812 | -0.02 | -0.08 | 25.10275 | 25.1287 | 25.0721 | 0 |
| 1737676620 | 25.10125 | -0.04 | -0.17 | 25.1444 | 25.1579 | 25.09035 | 0 |
| 1737590220 | 25.1452 | 0.01 | 0.02 | 25.13865 | 25.1794 | 25.1202 | 0 |
| 1737503820 | 25.13895 | -0.07 | -0.29 | 25.21455 | 25.227 | 25.1272 | 0 |
| 1737417420 | 25.2114 | -0.05 | -0.19 | 25.2635 | 25.277 | 25.1703 | 0 |
| 1737331020 | 25.26005 | -0 | -0.01 | 25.272 | 25.2778 | 25.2493 | 0 |
| 1737244620 | 25.263 | 0.01 | 0.04 | 25.2531 | 25.263 | 25.2531 | 0 |
| 1737158220 | 25.2531 | -0.03 | -0.14 | 25.27535 | 25.31825 | 25.21625 | 0 |
| 1737071820 | 25.28735 | 0.06 | 0.23 | 25.2305 | 25.29905 | 25.22375 | 0 |
| 1736985420 | 25.2295 | -0.05 | -0.19 | 25.27515 | 25.27655 | 25.19815 | 0 |
| 1736899020 | 25.2774 | 0.05 | 0.20 | 25.21995 | 25.3097 | 25.1953 | 0 |
| 1736812620 | 25.2263 | 0.15 | 0.58 | 25.07995 | 25.251 | 25.0662 | 0 |
| 1736726220 | 25.08065 | 0 | 0.01 | 25.078 | 25.08865 | 25.0739 | 0 |
| 1736639820 | 25.078 | -0 | -0.01 | 25.0798 | 25.0798 | 25.07 | 0 |
| 1736553420 | 25.0798 | -0.01 | -0.03 | 25.0881 | 25.10585 | 25.05495 | 0 |
| 1736467020 | 25.08815 | -0.03 | -0.13 | 25.12355 | 25.16175 | 25.06795 | 0 |
| 1736380620 | 25.1206 | -0.01 | -0.03 | 25.12785 | 25.1637 | 25.1053 | 0 |
| 1736294220 | 25.1289 | -0.03 | -0.12 | 25.1606 | 25.1977 | 25.1165 | 0 |
| 1736207820 | 25.1591 | 0 | 0.02 | 25.1553 | 25.1912 | 25.12185 | 0 |
| 1736121420 | 25.155 | 0.01 | 0.04 | 25.1456 | 25.17 | 25.12915 | 0 |
| 1736035020 | 25.1456 | -0.01 | -0.05 | 25.1589 | 25.1589 | 25.131 | 0 |
| 1735948620 | 25.1589 | 0 | 0.01 | 25.15665 | 25.1826 | 25.12805 | 0 |
| 1735862220 | 25.1561 | -0.03 | -0.13 | 25.1904 | 25.2095 | 25.1412 | 0 |
| 1735775820 | 25.1878 | 0.01 | 0.06 | 25.188 | 25.1934 | 25.1783 | 0 |
| 1735689420 | 25.17315 | 0 | 0.00 | 25.17315 | 25.17315 | 25.17315 | 0 |
| 1735603020 | 25.17315 | -0.03 | -0.12 | 25.20475 | 25.24 | 25.15555 | 0 |
| 1735516620 | 25.203 | -0.01 | -0.04 | 25.2121 | 25.214 | 25.1123 | 0 |
| 1735430220 | 25.2121 | 0 | 0.01 | 25.2091 | 25.214 | 25.2091 | 0 |
| 1735343760 | 25.2091 | 0.08 | 0.31 | 25.1301 | 25.22355 | 25.11665 | 0 |
| 1735257420 | 25.13165 | -0.02 | -0.09 | 25.1572 | 25.17265 | 25.096 | 0 |
| 1735171020 | 25.1548 | 0.02 | 0.06 | 25.1395 | 25.17355 | 25.0855 | 0 |
| 1735084620 | 25.1395 | 0.02 | 0.08 | 25.1376 | 25.17585 | 25.09545 | 0 |
| 1734998220 | 25.11895 | 0.02 | 0.06 | 25.10965 | 25.17525 | 25.0929 | 0 |
| 1734911820 | 25.10285 | -0.02 | -0.09 | 25.1266 | 25.23755 | 25.08855 | 0 |
| 1734825420 | 25.1266 | 0 | 0.00 | 25.1266 | 25.1266 | 25.125 | 0 |
| 1734739020 | 25.1266 | -0.01 | -0.02 | 25.13365 | 25.183 | 25.0983 | 0 |
| 1734652620 | 25.13165 | 0 | 0.02 | 25.12735 | 25.1597 | 25.0913 | 0 |
| 1734566220 | 25.1277 | 0.05 | 0.19 | 25.07845 | 25.1483 | 25.0796 | 0 |
| 1734479820 | 25.08125 | 0.03 | 0.14 | 25.04545 | 25.0946 | 25.0336 | 0 |
| 1734393420 | 25.0468 | 0.01 | 0.03 | 25.0351 | 25.06745 | 25.0131 | 0 |
| 1734307020 | 25.04045 | 0.02 | 0.07 | 25.015 | 25.13905 | 25.015 | 0 |
| 1734220620 | 25.02335 | 0 | 0.00 | 25.02335 | 25.02335 | 25.02335 | 0 |
| 1734134220 | 25.02335 | -0.03 | -0.13 | 25.05845 | 25.06015 | 25.0048 | 0 |
| 1734047820 | 25.0568 | -0.03 | -0.10 | 25.0815 | 25.1004 | 25.0465 | 0 |
| 1733961420 | 25.0828 | -0.01 | -0.04 | 25.0937 | 25.1231 | 25.07065 | 0 |
| 1733875020 | 25.0922 | 0 | 0.01 | 25.09195 | 25.1293 | 25.0742 | 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
