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 | 0.0832 | 0.329034528852 | 25.2861 | 25.41345 | 25.2457 | 0 | 0 | FX |
| 4 | 0.11575 | 0.4583514001 | 25.25355 | 25.45085 | 25.1868 | 0 | 0 | FX |
| 12 | 0.30025 | 1.19769197477 | 25.06905 | 25.45085 | 24.99415 | 0 | 0 | FX |
| 26 | 0.65325 | 2.64301941451 | 24.71605 | 25.5361 | 24.5403 | 0 | 0 | FX |
| 52 | 0.8528 | 3.47847368099 | 24.5165 | 25.5361 | 24.20865 | 0 | 0 | FX |
| 156 | -0.04375 | -0.172155644443 | 25.41305 | 25.9314 | 23.2126 | 0 | 0 | FX |
| 260 | -0.15735 | -0.616414609829 | 25.52665 | 27.92605 | 23.2126 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 25.29585 | 0.01 | 0.03 | 25.2876 | 25.3333 | 25.26605 | 0 |
| 1732060620 | 25.2894 | -0 | -0.01 | 25.2933 | 25.41345 | 25.26045 | 0 |
| 1731974220 | 25.2915 | 0.01 | 0.05 | 25.27915 | 25.3105 | 25.25355 | 0 |
| 1731887820 | 25.27895 | 0.02 | 0.08 | 25.26 | 25.2914 | 25.26 | 0 |
| 1731801420 | 25.26 | 0 | 0.01 | 25.26 | 25.26 | 25.26 | 0 |
| 1731715020 | 25.2575 | -0.03 | -0.11 | 25.2857 | 25.337 | 25.2457 | 0 |
| 1731628620 | 25.28615 | 0 | 0.00 | 25.2861 | 25.3191 | 25.2644 | 0 |
| 1731542220 | 25.286 | -0.1 | -0.39 | 25.3859 | 25.3941 | 25.2746 | 0 |
| 1731455820 | 25.3839 | 0.05 | 0.18 | 25.34005 | 25.4201 | 25.33595 | 0 |
| 1731369420 | 25.33875 | 0.09 | 0.35 | 25.2517 | 25.37445 | 25.23495 | 0 |
| 1731283020 | 25.2515 | 0 | 0.01 | 25.2523 | 25.26195 | 25.2353 | 0 |
| 1731196620 | 25.2483 | 0 | 0.00 | 25.2483 | 25.2483 | 25.2483 | 0 |
| 1731110220 | 25.2483 | -0 | -0.01 | 25.2485 | 25.27625 | 25.20245 | 0 |
| 1731023820 | 25.25 | -0.09 | -0.35 | 25.3388 | 25.34865 | 25.2306 | 0 |
| 1730937420 | 25.33775 | 0.02 | 0.06 | 25.32425 | 25.45085 | 25.3124 | 0 |
| 1730851020 | 25.32245 | -0.02 | -0.06 | 25.33615 | 25.3497 | 25.28685 | 0 |
| 1730764620 | 25.33775 | -0.01 | -0.03 | 25.33795 | 25.34005 | 25.27435 | 0 |
| 1730678220 | 25.34515 | 0.01 | 0.05 | 25.3315 | 25.3525 | 25.3279 | 0 |
| 1730591820 | 25.3315 | -0 | -0.00 | 25.3321 | 25.333 | 25.3315 | 0 |
| 1730505420 | 25.3321 | 0.01 | 0.05 | 25.3198 | 25.36835 | 25.30035 | 0 |
| 1730419020 | 25.3186 | -0.05 | -0.20 | 25.3685 | 25.4045 | 25.2992 | 0 |
| 1730332620 | 25.36815 | 0.01 | 0.05 | 25.35435 | 25.41895 | 25.32185 | 0 |
| 1730246220 | 25.3553 | -0.01 | -0.03 | 25.36385 | 25.3895 | 25.3276 | 0 |
| 1730159820 | 25.36385 | 0.08 | 0.30 | 25.2851 | 25.3786 | 25.29175 | 0 |
| 1730073420 | 25.2878 | -0 | -0.01 | 25.2905 | 25.32125 | 25.253 | 0 |
| 1729986960 | 25.2905 | 0 | 0.00 | 25.2905 | 25.2905 | 25.2905 | 0 |
| 1729900620 | 25.2905 | 0.08 | 0.34 | 25.2051 | 25.30225 | 25.19305 | 0 |
| 1729814220 | 25.20595 | -0.05 | -0.20 | 25.2547 | 25.2724 | 25.1868 | 0 |
| 1729727820 | 25.2557 | 0.04 | 0.14 | 25.2216 | 25.286 | 25.17325 | 0 |
| 1729641420 | 25.2204 | -0.05 | -0.21 | 25.27235 | 25.27795 | 25.2064 | 0 |
| 1729555020 | 25.27275 | 0.03 | 0.10 | 25.2474 | 25.2819 | 25.2275 | 0 |
| 1729468620 | 25.247 | 0.05 | 0.18 | 25.2015 | 25.2656 | 25.2015 | 0 |
| 1729382220 | 25.2015 | -0.02 | -0.10 | 25.226 | 25.2295 | 25.2015 | 0 |
| 1729295820 | 25.226 | -0.01 | -0.04 | 25.23745 | 25.26 | 25.19805 | 0 |
| 1729209420 | 25.23605 | -0.05 | -0.18 | 25.28315 | 25.2998 | 25.139 | 0 |
| 1729123020 | 25.28195 | 0.06 | 0.23 | 25.22585 | 25.30715 | 25.21825 | 0 |
| 1729036620 | 25.2244 | -0.03 | -0.14 | 25.25665 | 25.27965 | 25.2057 | 0 |
| 1728950220 | 25.2585 | -0.06 | -0.25 | 25.32205 | 25.32 | 25.2396 | 0 |
| 1728863820 | 25.32205 | 0.02 | 0.09 | 25.3379 | 25.3379 | 25.2867 | 0 |
| 1728777420 | 25.2986 | 0 | 0.00 | 25.2986 | 25.2986 | 25.2986 | 0 |
| 1728691020 | 25.2986 | -0.04 | -0.17 | 25.3431 | 25.35305 | 25.2697 | 0 |
| 1728604620 | 25.3418 | -0 | -0.01 | 25.3524 | 25.3599 | 25.2963 | 0 |
| 1728518220 | 25.3456 | 0.01 | 0.04 | 25.33615 | 25.36145 | 25.31425 | 0 |
| 1728431820 | 25.33465 | -0.03 | -0.14 | 25.3627 | 25.3706 | 25.29065 | 0 |
| 1728345420 | 25.36945 | 0.02 | 0.08 | 25.34585 | 25.38155 | 25.31495 | 0 |
| 1728259020 | 25.3493 | 0.01 | 0.02 | 25.344 | 25.3541 | 25.3377 | 0 |
| 1728172620 | 25.344 | 0 | 0.01 | 25.342 | 25.344 | 25.342 | 0 |
| 1728086220 | 25.342 | 0.01 | 0.03 | 25.33335 | 25.3797 | 25.304 | 0 |
| 1727999820 | 25.33345 | -0.01 | -0.03 | 25.33845 | 25.3707 | 25.31465 | 0 |
| 1727913420 | 25.33985 | 0.05 | 0.20 | 25.2917 | 25.3732 | 25.2672 | 0 |
| 1727827020 | 25.28925 | 0.07 | 0.27 | 25.21695 | 25.3079 | 25.21 | 0 |
| 1727740620 | 25.2209 | 0.09 | 0.35 | 25.13815 | 25.23395 | 25.1194 | 0 |
| 1727654220 | 25.13325 | -0 | -0.01 | 25.1362 | 25.1483 | 25.13055 | 0 |
| 1727567760 | 25.1362 | 0 | 0.00 | 25.1362 | 25.1362 | 25.1362 | 0 |
| 1727481360 | 25.1362 | -0.01 | -0.03 | 25.14235 | 25.17595 | 25.12095 | 0 |
| 1727395020 | 25.14275 | -0.01 | -0.03 | 25.14815 | 25.1695 | 25.1118 | 0 |
| 1727308620 | 25.1508 | 0.07 | 0.26 | 25.08655 | 25.1663 | 25.07755 | 0 |
| 1727222220 | 25.08455 | -0.05 | -0.19 | 25.12915 | 25.15855 | 25.07255 | 0 |
| 1727135820 | 25.13215 | 0.07 | 0.27 | 25.0683 | 25.14725 | 25.0526 | 0 |
| 1727049420 | 25.06505 | 0 | 0.00 | 25.06505 | 25.06505 | 25.06505 | 0 |
| 1726963020 | 25.06505 | 0 | 0.00 | 25.06505 | 25.06505 | 25.06505 | 0 |
| 1726876620 | 25.06505 | -0.03 | -0.13 | 25.09635 | 25.10665 | 25.0498 | 0 |
| 1726790220 | 25.0978 | 0.02 | 0.06 | 25.07615 | 25.13 | 25.05745 | 0 |
| 1726703820 | 25.08175 | -0.02 | -0.07 | 25.10315 | 25.11285 | 25.051 | 0 |
| 1726617420 | 25.09955 | -0.06 | -0.25 | 25.161 | 25.17085 | 25.0895 | 0 |
| 1726531020 | 25.1623 | 0.02 | 0.08 | 25.14855 | 25.16965 | 25.11925 | 0 |
| 1726444620 | 25.14325 | 0.01 | 0.03 | 25.135 | 25.1579 | 25.12105 | 0 |
| 1726358220 | 25.1345 | 0 | 0.00 | 25.1345 | 25.1345 | 25.1345 | 0 |
| 1726271820 | 25.1345 | 0.01 | 0.04 | 25.1224 | 25.169 | 25.1021 | 0 |
| 1726185420 | 25.1232 | 0.03 | 0.13 | 25.0904 | 25.13825 | 25.07775 | 0 |
| 1726099020 | 25.09 | 0.02 | 0.10 | 25.06485 | 25.10865 | 25.04335 | 0 |
| 1726012620 | 25.0653 | 0.01 | 0.05 | 25.0502 | 25.0922 | 24.99415 | 0 |
| 1725926220 | 25.052 | 0.02 | 0.10 | 25.02805 | 25.0634 | 25.0097 | 0 |
| 1725839820 | 25.0276 | -0.02 | -0.09 | 25.035 | 25.036 | 25.02235 | 0 |
| 1725753420 | 25.0495 | 0 | 0.00 | 25.0495 | 25.0495 | 25.0495 | 0 |
| 1725667020 | 25.0495 | 0.02 | 0.09 | 25.0308 | 25.073 | 24.99545 | 0 |
| 1725580620 | 25.0279 | -0.03 | -0.10 | 25.0477 | 25.0646 | 25.0061 | 0 |
| 1725494220 | 25.0535 | -0.06 | -0.23 | 25.11895 | 25.1298 | 25.0339 | 0 |
| 1725407820 | 25.1115 | 0.07 | 0.30 | 25.03715 | 25.1211 | 25.0149 | 0 |
| 1725321420 | 25.0373 | -0 | -0.01 | 25.03895 | 25.0482 | 25.0172 | 0 |
| 1725235020 | 25.03935 | 0 | 0.01 | 25.038 | 25.04085 | 25.02115 | 0 |
| 1725148620 | 25.038 | -0 | -0.02 | 25.042 | 25.042 | 25.034 | 0 |
| 1725062220 | 25.042 | -0 | -0.02 | 25.051 | 25.072 | 25.01985 | 0 |
| 1724975820 | 25.04595 | -0.03 | -0.11 | 25.07015 | 25.0773 | 25.02715 | 0 |
| 1724889420 | 25.07325 | 0.06 | 0.25 | 25.00895 | 25.15935 | 25.00045 | 0 |
| 1724803020 | 25.00965 | -0.03 | -0.12 | 25.04375 | 25.05795 | 24.99185 | 0 |
| 1724716620 | 25.0406 | -0.01 | -0.03 | 25.0491 | 25.065 | 25.0111 | 0 |
| 1724630220 | 25.0488 | -0.02 | -0.09 | 25.072 | 25.072 | 25.0438 | 0 |
| 1724543820 | 25.072 | 0.03 | 0.13 | 25.0386 | 25.072 | 25.0386 | 0 |
| 1724457420 | 25.0386 | -0.05 | -0.21 | 25.07935 | 25.09255 | 25.02805 | 0 |
| 1724371020 | 25.0903 | 0.02 | 0.07 | 25.0734 | 25.1082 | 25.03925 | 0 |
| 1724284620 | 25.0724 | -0.08 | -0.30 | 25.1462 | 25.1399 | 25.0512 | 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
