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 | -0.274511 | -1.58547666847 | 17.314099 | 17.31534 | 17.039588 | 0 | 0 | FX |
| 4 | -0.244823 | -1.41643819972 | 17.284411 | 17.693486 | 17.039588 | 0 | 0 | FX |
| 12 | -0.334333 | -1.92433820782 | 17.373921 | 17.693486 | 17.039588 | 0 | 0 | FX |
| 26 | -0.522669 | -2.97609242366 | 17.562257 | 17.693486 | 17.039588 | 0 | 0 | FX |
| 52 | -0.27901 | -1.61104264906 | 17.318598 | 17.825119 | 17.018484 | 0 | 0 | FX |
| 156 | 1.264469 | 8.0155908808 | 15.775119 | 17.825119 | 13.334457 | 0 | 0 | FX |
| 260 | 3.044633 | 21.7552182197 | 13.994955 | 17.825119 | 13.155754 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 17.039588 | -0.09 | -0.50 | 17.122946 | 17.122946 | 17.039588 | 0 |
| 1737071820 | 17.124775 | -0.02 | -0.10 | 17.184082 | 17.184082 | 17.124775 | 0 |
| 1736985420 | 17.141298 | 0 | 0.03 | 17.095444 | 17.141298 | 17.095444 | 0 |
| 1736899020 | 17.136445 | -0.01 | -0.03 | 17.194155 | 17.194155 | 17.136445 | 0 |
| 1736812620 | 17.141669 | -0.17 | -1.00 | 17.25907 | 17.25907 | 17.141669 | 0 |
| 1736726220 | 17.314099 | 0 | 0.00 | 17.314099 | 17.314099 | 17.314099 | 0 |
| 1736639820 | 17.314099 | -0 | -0.01 | 17.314099 | 17.31534 | 17.314099 | 0 |
| 1736553420 | 17.31534 | 0.06 | 0.37 | 17.243314 | 17.31534 | 17.243314 | 0 |
| 1736467020 | 17.252174 | -0.07 | -0.39 | 17.294453 | 17.294453 | 17.225108 | 0 |
| 1736380620 | 17.3205 | -0.06 | -0.37 | 17.406143 | 17.406143 | 17.3205 | 0 |
| 1736294220 | 17.385281 | -0 | -0.01 | 17.407925 | 17.407925 | 17.385281 | 0 |
| 1736207820 | 17.38769 | 0.14 | 0.82 | 17.256887 | 17.38769 | 17.256887 | 0 |
| 1736121420 | 17.245451 | 0 | 0.00 | 17.245451 | 17.245451 | 17.245451 | 0 |
| 1736035020 | 17.245451 | 0 | 0.01 | 17.245451 | 17.245451 | 17.244412 | 0 |
| 1735948620 | 17.244412 | -0.07 | -0.40 | 17.333092 | 17.333092 | 17.244412 | 0 |
| 1735862220 | 17.313148 | -0.21 | -1.21 | 17.313148 | 17.524723 | 17.313148 | 0 |
| 1735775820 | 17.524723 | -0.02 | -0.10 | 17.524723 | 17.524723 | 17.524723 | 0 |
| 1735689420 | 17.542886 | 0 | 0.00 | 17.542886 | 17.542886 | 17.542886 | 0 |
| 1735603020 | 17.542886 | 0.08 | 0.49 | 17.519789 | 17.542886 | 17.519789 | 0 |
| 1735516620 | 17.458065 | 0 | 0.00 | 17.458065 | 17.458065 | 17.458065 | 0 |
| 1735430220 | 17.458065 | -0.01 | -0.07 | 17.458065 | 17.469828 | 17.458065 | 0 |
| 1735343760 | 17.469828 | -0.22 | -1.26 | 17.469828 | 17.693486 | 17.469828 | 0 |
| 1735257420 | 17.693486 | 0 | 0.00 | 17.693486 | 17.693486 | 17.693486 | 0 |
| 1735171020 | 17.693486 | 0.28 | 1.62 | 17.399216 | 17.693486 | 17.399216 | 0 |
| 1735084620 | 17.410967 | 0.07 | 0.43 | 17.329446 | 17.410967 | 17.329446 | 0 |
| 1734998220 | 17.336756 | 0.05 | 0.30 | 17.315876 | 17.336756 | 17.315876 | 0 |
| 1734911820 | 17.284411 | 0 | 0.00 | 17.284411 | 17.284411 | 17.284411 | 0 |
| 1734825420 | 17.284411 | 0 | 0.01 | 17.284411 | 17.284411 | 17.282747 | 0 |
| 1734739020 | 17.282747 | -0.08 | -0.45 | 17.270366 | 17.282747 | 17.270366 | 0 |
| 1734652620 | 17.360753 | 0 | 0.00 | 17.383392 | 17.383392 | 17.360753 | 0 |
| 1734566220 | 17.360227 | -0.01 | -0.07 | 17.34663 | 17.360227 | 17.34663 | 0 |
| 1734479820 | 17.371859 | 0.17 | 0.99 | 17.214325 | 17.371859 | 17.214325 | 0 |
| 1734393420 | 17.201877 | -0.01 | -0.03 | 17.152638 | 17.201877 | 17.152638 | 0 |
| 1734307020 | 17.206996 | 0 | 0.00 | 17.206996 | 17.206996 | 17.206996 | 0 |
| 1734220620 | 17.206996 | 0 | 0.00 | 17.206996 | 17.206996 | 17.206996 | 0 |
| 1734134220 | 17.206996 | 0.01 | 0.04 | 17.165714 | 17.206996 | 17.163429 | 0 |
| 1734047820 | 17.200271 | -0.07 | -0.43 | 17.320394 | 17.320394 | 17.200271 | 0 |
| 1733961420 | 17.275046 | -0.03 | -0.19 | 17.333398 | 17.333398 | 17.275046 | 0 |
| 1733875020 | 17.307575 | 0.01 | 0.06 | 17.301849 | 17.307575 | 17.298923 | 0 |
| 1733788620 | 17.296415 | -0.08 | -0.47 | 17.389099 | 17.389099 | 17.296415 | 0 |
| 1733702220 | 17.378609 | 0.01 | 0.07 | 17.372426 | 17.378609 | 17.372426 | 0 |
| 1733615820 | 17.366771 | -0.01 | -0.08 | 17.357353 | 17.381545 | 17.357353 | 0 |
| 1733529420 | 17.381545 | 0.04 | 0.23 | 17.310718 | 17.381545 | 17.310718 | 0 |
| 1733443020 | 17.341459 | 0.01 | 0.06 | 17.332753 | 17.341459 | 17.332753 | 0 |
| 1733356620 | 17.331811 | 0.06 | 0.33 | 17.309524 | 17.331811 | 17.309524 | 0 |
| 1733270220 | 17.275155 | -0.09 | -0.51 | 17.346114 | 17.346114 | 17.275155 | 0 |
| 1733183820 | 17.363491 | 0.09 | 0.53 | 17.318735 | 17.363491 | 17.318735 | 0 |
| 1733097420 | 17.271383 | 0 | 0.00 | 17.271383 | 17.271383 | 17.271383 | 0 |
| 1733011020 | 17.271383 | -0.01 | -0.06 | 17.271383 | 17.281248 | 17.271383 | 0 |
| 1732924620 | 17.281248 | -0.01 | -0.09 | 17.335658 | 17.335658 | 17.281248 | 0 |
| 1732838220 | 17.296129 | 0.06 | 0.35 | 17.262819 | 17.296129 | 17.262819 | 0 |
| 1732751820 | 17.236647 | 0.09 | 0.52 | 17.19681 | 17.236647 | 17.19681 | 0 |
| 1732665420 | 17.148083 | -0.01 | -0.07 | 17.154463 | 17.154463 | 17.148083 | 0 |
| 1732579020 | 17.16094 | 0.06 | 0.36 | 17.1058 | 17.16094 | 17.1058 | 0 |
| 1732492620 | 17.099429 | 0 | 0.00 | 17.099429 | 17.099429 | 17.099429 | 0 |
| 1732406220 | 17.099429 | 0 | 0.00 | 17.099429 | 17.099429 | 17.099429 | 0 |
| 1732319820 | 17.099429 | -0.15 | -0.87 | 17.264509 | 17.264509 | 17.099429 | 0 |
| 1732233420 | 17.24875 | -0.06 | -0.34 | 17.301 | 17.302557 | 17.24875 | 0 |
| 1732147020 | 17.308373 | 0.12 | 0.69 | 17.203091 | 17.308373 | 17.203091 | 0 |
| 1732060620 | 17.1892 | -0.01 | -0.08 | 17.212781 | 17.212781 | 17.1892 | 0 |
| 1731974220 | 17.203104 | -0.15 | -0.84 | 17.331064 | 17.331064 | 17.203104 | 0 |
| 1731887820 | 17.349571 | 0 | 0.00 | 17.349571 | 17.349571 | 17.349571 | 0 |
| 1731801420 | 17.349571 | 0 | 0.02 | 17.349571 | 17.349571 | 17.349571 | 0 |
| 1731715020 | 17.345408 | -0.02 | -0.14 | 17.38069 | 17.38069 | 17.345408 | 0 |
| 1731628620 | 17.370245 | 0.06 | 0.34 | 17.357737 | 17.370245 | 17.357737 | 0 |
| 1731542220 | 17.311209 | -0.14 | -0.81 | 17.331685 | 17.331685 | 17.310586 | 0 |
| 1731455820 | 17.452072 | 0.11 | 0.62 | 17.333172 | 17.452072 | 17.333172 | 0 |
| 1731369420 | 17.34375 | 0.14 | 0.83 | 17.234232 | 17.34375 | 17.234232 | 0 |
| 1731283020 | 17.201274 | -0 | -0.00 | 17.201274 | 17.201274 | 17.201274 | 0 |
| 1731196620 | 17.201585 | 0 | 0.00 | 17.201585 | 17.201585 | 17.201585 | 0 |
| 1731110220 | 17.201585 | -0.06 | -0.37 | 17.276318 | 17.276318 | 17.201585 | 0 |
| 1731023820 | 17.265417 | -0.07 | -0.39 | 17.356271 | 17.356271 | 17.265417 | 0 |
| 1730937420 | 17.333445 | 0.06 | 0.37 | 17.333445 | 17.333445 | 17.270181 | 0 |
| 1730851020 | 17.270181 | -0 | -0.02 | 17.270181 | 17.274294 | 17.270181 | 0 |
| 1730764620 | 17.274294 | 0 | 0.02 | 17.315186 | 17.321895 | 17.274294 | 0 |
| 1730678220 | 17.271138 | 0 | 0.00 | 17.271138 | 17.271138 | 17.271138 | 0 |
| 1730591820 | 17.271138 | -0.01 | -0.04 | 17.271138 | 17.277197 | 17.271138 | 0 |
| 1730505420 | 17.277197 | -0.07 | -0.39 | 17.222679 | 17.277197 | 17.222679 | 0 |
| 1730419020 | 17.344697 | 0 | 0.02 | 17.272928 | 17.344697 | 17.272928 | 0 |
| 1730332620 | 17.340403 | -0.09 | -0.52 | 17.432715 | 17.428628 | 17.340403 | 0 |
| 1730246220 | 17.431562 | -0.01 | -0.08 | 17.431929 | 17.431929 | 17.431562 | 0 |
| 1730159820 | 17.445845 | 0.08 | 0.47 | 17.445845 | 17.445845 | 17.364852 | 0 |
| 1730073420 | 17.364852 | -0.01 | -0.05 | 17.364852 | 17.373921 | 17.364852 | 0 |
| 1729986960 | 17.373921 | 0 | 0.00 | 17.373921 | 17.373921 | 17.373921 | 0 |
| 1729900620 | 17.373921 | -0.02 | -0.13 | 17.348161 | 17.373921 | 17.348161 | 0 |
| 1729814220 | 17.397261 | 0.09 | 0.51 | 17.228675 | 17.397261 | 17.228675 | 0 |
| 1729727820 | 17.308305 | -0.02 | -0.13 | 17.378395 | 17.378395 | 17.308305 | 0 |
| 1729641420 | 17.330064 | -0.05 | -0.27 | 17.369441 | 17.369441 | 17.330064 | 0 |
| 1729555020 | 17.37747 | -0.02 | -0.10 | 17.358214 | 17.37747 | 17.358214 | 0 |
| 1729468620 | 17.394442 | 0 | 0.00 | 17.394442 | 17.394442 | 17.394442 | 0 |
| 1729382220 | 17.394442 | 0 | 0.01 | 17.394442 | 17.394442 | 17.393396 | 0 |
| 1729295820 | 17.393396 | -0.02 | -0.12 | 17.478878 | 17.478878 | 17.393396 | 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
