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 | 0.454028 | 2.52152494201 | 18.006088 | 18.460116 | 18.006088 | 0 | 0 | FX |
| 4 | -0.266521 | -1.42321870179 | 18.726637 | 18.726637 | 17.92236 | 0 | 0 | FX |
| 12 | -2.6441 | -12.5287762407 | 21.104216 | 21.310823 | 17.92236 | 0 | 0 | FX |
| 26 | -1.470339 | -7.37734788293 | 19.930455 | 21.310823 | 17.92236 | 0 | 0 | FX |
| 52 | 3.104193 | 20.2149554931 | 15.355923 | 21.310823 | 15.329081 | 0 | 0 | FX |
| 156 | 9.9635561 | 117.265766584 | 8.4965599 | 21.310823 | 8.3300155 | 0 | 0 | FX |
| 260 | 11.084754 | 150.294371992 | 7.375362 | 21.310823 | 6.4829858 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737503820 | 18.423012 | 0.08 | 0.45 | 18.365184 | 18.423012 | 18.365184 | 0 |
| 1737417420 | 18.339677 | 0.16 | 0.91 | 18.191942 | 18.339677 | 18.191942 | 0 |
| 1737331020 | 18.174823 | 0 | 0.00 | 18.174823 | 18.174823 | 18.174823 | 0 |
| 1737244620 | 18.174823 | -0 | -0.02 | 18.174823 | 18.178481 | 18.174823 | 0 |
| 1737158220 | 18.178481 | -0.03 | -0.14 | 18.200811 | 18.200811 | 18.178481 | 0 |
| 1737071820 | 18.204269 | 0.1 | 0.55 | 18.149728 | 18.204269 | 18.149728 | 0 |
| 1736985420 | 18.105185 | 0.05 | 0.30 | 18.006088 | 18.105185 | 18.006088 | 0 |
| 1736899020 | 18.050772 | 0.13 | 0.72 | 17.978518 | 18.050772 | 17.978518 | 0 |
| 1736812620 | 17.92236 | -0.22 | -1.23 | 18.087563 | 18.087563 | 17.92236 | 0 |
| 1736726220 | 18.145233 | 0 | 0.00 | 18.145233 | 18.145233 | 18.145233 | 0 |
| 1736639820 | 18.145233 | -0 | -0.01 | 18.145233 | 18.146533 | 18.145233 | 0 |
| 1736553420 | 18.146533 | 0.02 | 0.11 | 18.146639 | 18.146639 | 18.146533 | 0 |
| 1736467020 | 18.12683 | -0.06 | -0.35 | 18.163081 | 18.163081 | 18.12683 | 0 |
| 1736380620 | 18.190327 | -0.29 | -1.55 | 18.498775 | 18.498775 | 18.190327 | 0 |
| 1736294220 | 18.476604 | -0.04 | -0.22 | 18.539332 | 18.539332 | 18.476604 | 0 |
| 1736207820 | 18.517559 | 0.28 | 1.52 | 18.253949 | 18.517559 | 18.253949 | 0 |
| 1736121420 | 18.240751 | 0 | 0.00 | 18.240751 | 18.240751 | 18.240751 | 0 |
| 1736035020 | 18.240751 | 0 | 0.00 | 18.240751 | 18.240751 | 18.239872 | 0 |
| 1735948620 | 18.239872 | -0.05 | -0.29 | 18.314395 | 18.314395 | 18.239872 | 0 |
| 1735862220 | 18.29266 | -0.15 | -0.82 | 18.29266 | 18.444015 | 18.29266 | 0 |
| 1735775820 | 18.444015 | -0.07 | -0.39 | 18.444015 | 18.444015 | 18.444015 | 0 |
| 1735689420 | 18.51575 | 0 | 0.00 | 18.51575 | 18.51575 | 18.51575 | 0 |
| 1735603020 | 18.51575 | 0.06 | 0.35 | 18.51673 | 18.51673 | 18.51575 | 0 |
| 1735516620 | 18.451271 | 0 | 0.00 | 18.451271 | 18.451271 | 18.451271 | 0 |
| 1735430220 | 18.451271 | -0.01 | -0.07 | 18.451271 | 18.463704 | 18.451271 | 0 |
| 1735343760 | 18.463704 | -0.26 | -1.40 | 18.463704 | 18.726637 | 18.463704 | 0 |
| 1735257420 | 18.726637 | 0 | 0.00 | 18.726637 | 18.726637 | 18.726637 | 0 |
| 1735171020 | 18.726637 | 0.3 | 1.62 | 18.726637 | 18.726637 | 18.427622 | 0 |
| 1735084620 | 18.427622 | 0 | 0.01 | 18.417058 | 18.427622 | 18.417058 | 0 |
| 1734998220 | 18.426048 | 0.04 | 0.23 | 18.416579 | 18.426048 | 18.416579 | 0 |
| 1734911820 | 18.383113 | 0 | 0.00 | 18.383113 | 18.383113 | 18.383113 | 0 |
| 1734825420 | 18.383113 | 0 | 0.01 | 18.383113 | 18.383113 | 18.381676 | 0 |
| 1734739020 | 18.381676 | -0.15 | -0.79 | 18.430852 | 18.430852 | 18.381676 | 0 |
| 1734652620 | 18.527425 | -0.17 | -0.88 | 18.718118 | 18.718118 | 18.527425 | 0 |
| 1734566220 | 18.692494 | 0 | 0.00 | 18.664827 | 18.692494 | 18.664827 | 0 |
| 1734479820 | 18.69186 | 0.11 | 0.57 | 18.598901 | 18.69186 | 18.598901 | 0 |
| 1734393420 | 18.585227 | 0.01 | 0.03 | 18.521098 | 18.585227 | 18.521098 | 0 |
| 1734307020 | 18.579011 | 0 | 0.00 | 18.579011 | 18.579011 | 18.579011 | 0 |
| 1734220620 | 18.579011 | 0 | 0.00 | 18.579011 | 18.579011 | 18.579011 | 0 |
| 1734134220 | 18.579011 | -0.08 | -0.43 | 18.621933 | 18.621933 | 18.579011 | 0 |
| 1734047820 | 18.659196 | -0.06 | -0.30 | 18.764165 | 18.764165 | 18.659196 | 0 |
| 1733961420 | 18.715038 | -0.1 | -0.53 | 18.842337 | 18.842337 | 18.715038 | 0 |
| 1733875020 | 18.814267 | -0.11 | -0.56 | 18.929335 | 18.926133 | 18.814267 | 0 |
| 1733788620 | 18.919277 | -0.05 | -0.26 | 18.980243 | 18.980243 | 18.919277 | 0 |
| 1733702220 | 18.968793 | 0.01 | 0.07 | 18.962044 | 18.968793 | 18.962044 | 0 |
| 1733615820 | 18.955871 | -0.02 | -0.09 | 18.955871 | 18.972227 | 18.955871 | 0 |
| 1733529420 | 18.972227 | 0.01 | 0.03 | 18.932313 | 18.972227 | 18.932313 | 0 |
| 1733443020 | 18.965819 | -0.07 | -0.34 | 19.032608 | 19.032608 | 18.965819 | 0 |
| 1733356620 | 19.031459 | -0.15 | -0.80 | 19.221818 | 19.221818 | 19.031459 | 0 |
| 1733270220 | 19.184 | -0.18 | -0.95 | 19.35056 | 19.35056 | 19.184 | 0 |
| 1733183820 | 19.368776 | -0.12 | -0.60 | 19.539412 | 19.539412 | 19.368776 | 0 |
| 1733097420 | 19.486341 | 0 | 0.00 | 19.486341 | 19.486341 | 19.486341 | 0 |
| 1733011020 | 19.486341 | -0.01 | -0.06 | 19.486341 | 19.497354 | 19.486341 | 0 |
| 1732924620 | 19.497354 | -0.07 | -0.35 | 19.606899 | 19.606899 | 19.497354 | 0 |
| 1732838220 | 19.564891 | -0.05 | -0.28 | 19.649501 | 19.649501 | 19.564891 | 0 |
| 1732751820 | 19.61924 | -0.11 | -0.58 | 19.792553 | 19.792553 | 19.61924 | 0 |
| 1732665420 | 19.733633 | -0.05 | -0.26 | 19.777243 | 19.777243 | 19.733633 | 0 |
| 1732579020 | 19.784948 | 0.01 | 0.05 | 19.784948 | 19.784948 | 19.768182 | 0 |
| 1732492620 | 19.775307 | 0 | 0.00 | 19.775307 | 19.775307 | 19.775307 | 0 |
| 1732406220 | 19.775307 | 0 | 0.00 | 19.775307 | 19.775307 | 19.775307 | 0 |
| 1732319820 | 19.775307 | -0.31 | -1.56 | 20.107346 | 20.107346 | 19.775307 | 0 |
| 1732233420 | 20.089114 | -0.02 | -0.11 | 20.103185 | 20.106442 | 20.089114 | 0 |
| 1732147020 | 20.112234 | -0.01 | -0.06 | 20.14186 | 20.14186 | 20.112234 | 0 |
| 1732060620 | 20.125116 | 0.01 | 0.07 | 20.123144 | 20.125116 | 20.123144 | 0 |
| 1731974220 | 20.111952 | -0.16 | -0.80 | 20.251692 | 20.251692 | 20.111952 | 0 |
| 1731887820 | 20.273561 | 0 | 0.00 | 20.273561 | 20.273561 | 20.273561 | 0 |
| 1731801420 | 20.273561 | 0 | 0.02 | 20.273561 | 20.273561 | 20.273561 | 0 |
| 1731715020 | 20.268697 | -0.07 | -0.36 | 20.353067 | 20.353067 | 20.268697 | 0 |
| 1731628620 | 20.341692 | -0.26 | -1.26 | 20.659715 | 20.670155 | 20.341692 | 0 |
| 1731542220 | 20.600755 | -0.31 | -1.48 | 20.765151 | 20.765151 | 20.600755 | 0 |
| 1731455820 | 20.909387 | -0.16 | -0.74 | 21.056127 | 21.056127 | 20.909387 | 0 |
| 1731369420 | 21.065796 | -0.2 | -0.96 | 21.310823 | 21.310823 | 21.065796 | 0 |
| 1731283020 | 21.27007 | -0 | -0.00 | 21.27007 | 21.27007 | 21.27007 | 0 |
| 1731196620 | 21.270582 | 0 | 0.00 | 21.270582 | 21.270582 | 21.270582 | 0 |
| 1731110220 | 21.270582 | 0.06 | 0.30 | 21.221068 | 21.270582 | 21.221068 | 0 |
| 1731023820 | 21.207422 | 0.2 | 0.96 | 21.030414 | 21.207422 | 21.030414 | 0 |
| 1730937420 | 21.004774 | -0.29 | -1.38 | 21.004774 | 21.298778 | 21.004774 | 0 |
| 1730851020 | 21.298778 | 0.08 | 0.39 | 21.298778 | 21.298778 | 21.215453 | 0 |
| 1730764620 | 21.215453 | 0.16 | 0.75 | 21.112283 | 21.215453 | 21.112283 | 0 |
| 1730678220 | 21.05845 | 0 | 0.00 | 21.05845 | 21.05845 | 21.05845 | 0 |
| 1730591820 | 21.05845 | -0.01 | -0.04 | 21.05845 | 21.065962 | 21.05845 | 0 |
| 1730505420 | 21.065962 | 0.01 | 0.06 | 20.907587 | 21.065962 | 20.907587 | 0 |
| 1730419020 | 21.052694 | -0.09 | -0.42 | 21.060295 | 21.060295 | 21.052694 | 0 |
| 1730332620 | 21.140666 | 0.04 | 0.18 | 21.104216 | 21.140666 | 21.098761 | 0 |
| 1730246220 | 21.103074 | 0.06 | 0.29 | 21.024349 | 21.103074 | 21.024349 | 0 |
| 1730159820 | 21.041132 | 0.16 | 0.75 | 21.041132 | 21.041132 | 20.88486 | 0 |
| 1730073420 | 20.88486 | 0 | 0.00 | 20.88486 | 20.88486 | 20.88486 | 0 |
| 1729986960 | 20.88486 | 0 | 0.00 | 20.88486 | 20.88486 | 20.88486 | 0 |
| 1729900620 | 20.88486 | -0.01 | -0.05 | 20.834906 | 20.88486 | 20.834906 | 0 |
| 1729814220 | 20.894499 | -0.01 | -0.05 | 20.808472 | 20.894499 | 20.808472 | 0 |
| 1729727820 | 20.904774 | 0.06 | 0.31 | 20.89807 | 20.904774 | 20.894177 | 0 |
| 1729641420 | 20.840825 | 0.01 | 0.07 | 20.816081 | 20.840825 | 20.816081 | 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
