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 | -0.0348 | -0.162586812247 | 21.40395 | 21.46215 | 21.1565 | 0 | 0 | FX |
| 4 | 0.3049 | 1.44747617409 | 21.06425 | 21.815235 | 20.9586 | 0 | 0 | FX |
| 12 | -0.0224 | -0.104714244643 | 21.39155 | 21.927155 | 20.8852 | 0 | 0 | FX |
| 26 | 0.52455 | 2.51647908811 | 20.8446 | 22.4006 | 20.4395 | 0 | 0 | FX |
| 52 | 2.9807 | 16.2096315894 | 18.38845 | 22.4006 | 17.54875 | 0 | 0 | FX |
| 156 | -1.953115 | -8.3744653446 | 23.322265 | 23.3989 | 0.4274288 | 0 | 0 | FX |
| 260 | 1.0915 | 5.38277364488 | 20.27765 | 27.902785 | 0.0947795 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739404620 | 21.3509 | 0.05 | 0.24 | 21.29565 | 21.3703 | 21.2227 | 0 |
| 1739318220 | 21.2988 | 0.05 | 0.22 | 21.2505 | 21.31925 | 21.2304 | 0 |
| 1739231820 | 21.2525 | -0.02 | -0.11 | 21.24545 | 21.35135 | 21.21595 | 0 |
| 1739145420 | 21.275 | 0 | 0.00 | 21.275 | 21.275 | 21.275 | 0 |
| 1739059020 | 21.275 | 0 | 0.00 | 21.275 | 21.275 | 21.275 | 0 |
| 1738972620 | 21.275 | 0.03 | 0.14 | 21.2466 | 21.4037 | 21.1565 | 0 |
| 1738886220 | 21.2459 | -0.16 | -0.74 | 21.40395 | 21.44 | 21.1946 | 0 |
| 1738799820 | 21.40325 | 0.12 | 0.58 | 21.2827 | 21.590955 | 21.26705 | 0 |
| 1738713420 | 21.2806 | 0.22 | 1.05 | 21.06295 | 21.3862 | 20.9586 | 0 |
| 1738627020 | 21.06005 | -0.64 | -2.96 | 21.69395 | 21.74975 | 20.9885 | 0 |
| 1738540620 | 21.70155 | 0.27 | 1.27 | 21.3565 | 21.815235 | 21.31306 | 0 |
| 1738454220 | 21.4295 | 0 | 0.00 | 21.4295 | 21.4295 | 21.4295 | 0 |
| 1738367820 | 21.4295 | -0.07 | -0.32 | 21.498925 | 21.5357 | 21.1705 | 0 |
| 1738281420 | 21.499 | 0.11 | 0.52 | 21.385 | 21.59085 | 21.26965 | 0 |
| 1738195020 | 21.3882 | -0.05 | -0.23 | 21.4353 | 21.4867 | 21.2615 | 0 |
| 1738108620 | 21.43755 | -0.23 | -1.05 | 21.66325 | 21.675 | 21.3998 | 0 |
| 1738022220 | 21.6648 | 0.37 | 1.73 | 21.4004 | 21.75895 | 21.34985 | 0 |
| 1737935820 | 21.2965 | 0 | 0.00 | 21.2965 | 21.2965 | 21.2965 | 0 |
| 1737849420 | 21.2965 | 0 | 0.00 | 21.2965 | 21.2965 | 21.2965 | 0 |
| 1737763020 | 21.2965 | 0.07 | 0.31 | 21.227 | 21.6555 | 21.1378 | 0 |
| 1737676620 | 21.23105 | -0.11 | -0.51 | 21.3386 | 21.3479 | 21.1621 | 0 |
| 1737590220 | 21.33948 | -0.16 | -0.76 | 21.5047 | 21.51005 | 21.31955 | 0 |
| 1737503820 | 21.50395 | 0.14 | 0.64 | 21.36765 | 21.56866 | 21.3935 | 0 |
| 1737417420 | 21.3665 | -0.01 | -0.03 | 21.377245 | 21.54775 | 21.28295 | 0 |
| 1737331020 | 21.3737 | -0.05 | -0.25 | 21.427 | 21.427 | 21.3274 | 0 |
| 1737244620 | 21.427 | 0.07 | 0.31 | 21.36 | 21.427 | 21.35125 | 0 |
| 1737158220 | 21.36 | -0.11 | -0.49 | 21.4634 | 21.5605 | 21.2865 | 0 |
| 1737071820 | 21.46505 | 0.4 | 1.91 | 21.06425 | 21.49499 | 21.0942 | 0 |
| 1736985420 | 21.0629 | -0.09 | -0.40 | 21.14675 | 21.1903 | 21.034 | 0 |
| 1736899020 | 21.1481 | -0.01 | -0.06 | 21.1647 | 21.20895 | 21.0421 | 0 |
| 1736812620 | 21.1618 | -0.06 | -0.27 | 21.2182 | 21.2893 | 21.11975 | 0 |
| 1736726220 | 21.21825 | -0.33 | -1.52 | 21.5455 | 21.5455 | 21.20155 | 0 |
| 1736639820 | 21.5455 | 0.06 | 0.28 | 21.48465 | 21.5455 | 21.1191 | 0 |
| 1736553420 | 21.48465 | 0.36 | 1.72 | 21.1259 | 21.5655 | 21.0725 | 0 |
| 1736467020 | 21.12075 | 0.06 | 0.29 | 21.05975 | 21.1387 | 21.0269 | 0 |
| 1736380620 | 21.05925 | 0.03 | 0.14 | 21.0304 | 21.1215 | 20.9654 | 0 |
| 1736294220 | 21.03025 | -0.08 | -0.40 | 21.1191 | 21.2125 | 21.00007 | 0 |
| 1736207820 | 21.114475 | -0.14 | -0.68 | 21.25585 | 21.3585 | 21.0523 | 0 |
| 1736121420 | 21.25825 | -0.02 | -0.11 | 21.2825 | 21.2825 | 21.2041 | 0 |
| 1736035020 | 21.2825 | 0.01 | 0.02 | 21.27745 | 21.2825 | 21.2041 | 0 |
| 1735948620 | 21.27745 | 0.12 | 0.56 | 21.15035 | 21.3231 | 21.0984 | 0 |
| 1735862220 | 21.15935 | -0.41 | -1.91 | 21.57215 | 21.59955 | 21.0994 | 0 |
| 1735775820 | 21.57035 | 0.09 | 0.40 | 21.55519 | 21.5994 | 21.53925 | 0 |
| 1735689420 | 21.484935 | 0 | 0.00 | 21.484935 | 21.484935 | 21.484935 | 0 |
| 1735603020 | 21.484935 | 0.29 | 1.37 | 21.20005 | 21.51595 | 21.1702 | 0 |
| 1735516620 | 21.19535 | -0.01 | -0.02 | 21.2005 | 21.206585 | 21.1359 | 0 |
| 1735430220 | 21.2005 | -0.02 | -0.08 | 21.21775 | 21.21775 | 21.1359 | 0 |
| 1735343760 | 21.21775 | 0.15 | 0.69 | 21.0735 | 21.5665 | 21.04515 | 0 |
| 1735257420 | 21.0727 | 0.1 | 0.49 | 20.97015 | 21.0896 | 20.93055 | 0 |
| 1735171020 | 20.9697 | -0.02 | -0.07 | 20.9848 | 21.0866 | 20.96385 | 0 |
| 1735084620 | 20.9848 | -0.02 | -0.08 | 21.00035 | 21.01577 | 20.9162 | 0 |
| 1734998220 | 21.00135 | 0.06 | 0.29 | 20.93645 | 21.08319 | 20.8852 | 0 |
| 1734911820 | 20.9396 | -0 | -0.01 | 20.942 | 21.0677 | 20.928675 | 0 |
| 1734825420 | 20.942 | 0 | 0.00 | 20.9415 | 21.0677 | 20.9405 | 0 |
| 1734739020 | 20.9415 | -0.15 | -0.71 | 21.0908 | 21.1075 | 20.8929 | 0 |
| 1734652620 | 21.0902 | -0.02 | -0.08 | 21.1038 | 21.29215 | 21.0282 | 0 |
| 1734566220 | 21.10705 | -0.07 | -0.33 | 21.17425 | 21.2419 | 21.0691 | 0 |
| 1734479820 | 21.1759 | -0 | -0.01 | 21.1802 | 21.30975 | 21.09025 | 0 |
| 1734393420 | 21.17825 | 0.04 | 0.18 | 21.13945 | 21.211535 | 21.10095 | 0 |
| 1734307020 | 21.1392 | 0 | 0.02 | 21.1515 | 21.192 | 21.10875 | 0 |
| 1734220620 | 21.1355 | 0 | 0.00 | 21.1355 | 21.1355 | 21.1355 | 0 |
| 1734134220 | 21.1355 | -0.03 | -0.12 | 21.16045 | 21.28445 | 20.9625 | 0 |
| 1734047820 | 21.1615 | 0.01 | 0.06 | 21.1473 | 21.21885 | 21.10995 | 0 |
| 1733961420 | 21.1486 | -0.09 | -0.42 | 21.2393 | 21.2945 | 21.08895 | 0 |
| 1733875020 | 21.2374 | -0.14 | -0.64 | 21.37415 | 21.38136 | 21.19935 | 0 |
| 1733788620 | 21.3746 | 0.04 | 0.21 | 21.3187 | 21.38395 | 21.25945 | 0 |
| 1733702220 | 21.33 | 0 | 0.00 | 21.33 | 21.33 | 21.33 | 0 |
| 1733615820 | 21.33 | 0 | 0.00 | 21.33 | 21.33 | 21.33 | 0 |
| 1733529420 | 21.33 | -0.06 | -0.28 | 21.39045 | 21.41535 | 21.27145 | 0 |
| 1733443020 | 21.3894 | 0.04 | 0.18 | 21.35675 | 21.4196 | 21.28655 | 0 |
| 1733356620 | 21.3505 | -0.01 | -0.03 | 21.35395 | 21.39825 | 21.2998 | 0 |
| 1733270220 | 21.35585 | -0.08 | -0.37 | 21.43415 | 21.48425 | 21.31705 | 0 |
| 1733183820 | 21.43475 | -0.06 | -0.27 | 21.49555 | 21.63475 | 21.36515 | 0 |
| 1733097420 | 21.49365 | -0.06 | -0.28 | 21.5545 | 21.58721 | 21.48576 | 0 |
| 1733011020 | 21.5545 | 0.02 | 0.11 | 21.5308 | 21.61075 | 21.5308 | 0 |
| 1732924620 | 21.5308 | -0.07 | -0.31 | 21.5945 | 21.684 | 21.37635 | 0 |
| 1732838220 | 21.5975 | -0.16 | -0.74 | 21.7626 | 21.6003 | 21.28175 | 0 |
| 1732751820 | 21.7596 | 0.07 | 0.34 | 21.6883 | 21.927155 | 21.6638 | 0 |
| 1732665420 | 21.68494 | 0.18 | 0.83 | 21.5017 | 21.8101 | 21.5092 | 0 |
| 1732579020 | 21.5075 | 0.2 | 0.95 | 21.3329 | 21.5698 | 21.2286 | 0 |
| 1732492620 | 21.3045 | 0 | 0.00 | 21.3045 | 21.3045 | 21.3045 | 0 |
| 1732406220 | 21.3045 | -0.01 | -0.04 | 21.312 | 21.312 | 21.3038 | 0 |
| 1732319820 | 21.312 | -0.07 | -0.32 | 21.38145 | 21.41905 | 21.1918 | 0 |
| 1732233420 | 21.3807 | -0.01 | -0.04 | 21.39155 | 21.47205 | 21.3445 | 0 |
| 1732147020 | 21.38875 | 0.06 | 0.26 | 21.3225 | 21.42115 | 21.26948 | 0 |
| 1732060620 | 21.33255 | -0.09 | -0.41 | 21.4177 | 21.5225 | 21.2461 | 0 |
| 1731974220 | 21.4197 | -0.04 | -0.17 | 21.4596 | 21.6031 | 21.40495 | 0 |
| 1731887820 | 21.45695 | 0.01 | 0.05 | 21.4455 | 21.4752 | 21.42705 | 0 |
| 1731801420 | 21.4455 | -0.01 | -0.06 | 21.45905 | 21.4455 | 21.4455 | 0 |
| 1731715020 | 21.45905 | -0.08 | -0.36 | 21.535 | 21.61335 | 21.3525 | 0 |
| 1731628620 | 21.53555 | -0.15 | -0.71 | 21.6923 | 21.78285 | 21.475 | 0 |
| 1731542220 | 21.6887 | -0.18 | -0.82 | 21.8681 | 21.8999 | 21.63425 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
