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 | -0.473593 | -2.05120846593 | 23.088487 | 23.088487 | 22.578223 | 0 | 0 | FX |
| 4 | -0.325826 | -1.42029543972 | 22.94072 | 23.177458 | 22.578223 | 0 | 0 | FX |
| 12 | -0.622963 | -2.68081088544 | 23.237857 | 23.584933 | 22.578223 | 0 | 0 | FX |
| 26 | -0.783572 | -3.34881782421 | 23.398466 | 24.260738 | 22.578223 | 0 | 0 | FX |
| 52 | -0.929983 | -3.94983163429 | 23.544877 | 24.485224 | 22.578223 | 0 | 0 | FX |
| 156 | 1.429608 | 6.7481175378 | 21.185286 | 24.674866 | 18.020443 | 0 | 0 | FX |
| 260 | 3.683536 | 19.4573257766 | 18.931358 | 24.674866 | 18.020443 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 22.578223 | -0.01 | -0.05 | 22.578223 | 22.614894 | 22.578223 | 0 |
| 1732319820 | 22.589755 | -0.27 | -1.18 | 22.88285 | 22.88285 | 22.589755 | 0 |
| 1732233420 | 22.859081 | -0.12 | -0.53 | 22.969637 | 22.972669 | 22.859081 | 0 |
| 1732147020 | 22.979839 | 0.14 | 0.60 | 22.861435 | 22.979839 | 22.861435 | 0 |
| 1732060620 | 22.84202 | 0 | 0.02 | 22.849193 | 22.849193 | 22.84202 | 0 |
| 1731974220 | 22.838397 | -0.25 | -1.08 | 23.063997 | 23.063997 | 22.838397 | 0 |
| 1731887820 | 23.088487 | 0 | 0.00 | 23.088487 | 23.088487 | 23.088487 | 0 |
| 1731801420 | 23.088487 | 0 | 0.02 | 23.088487 | 23.088487 | 23.088487 | 0 |
| 1731715020 | 23.083917 | -0.08 | -0.34 | 23.176059 | 23.176059 | 23.083917 | 0 |
| 1731628620 | 23.161715 | 0.24 | 1.06 | 22.980386 | 23.161715 | 22.980386 | 0 |
| 1731542220 | 22.919337 | -0.26 | -1.11 | 23.017851 | 23.017851 | 22.918513 | 0 |
| 1731455820 | 23.177458 | 0.2 | 0.87 | 22.963137 | 23.177458 | 22.963137 | 0 |
| 1731369420 | 22.977152 | 0.28 | 1.24 | 22.740374 | 22.977152 | 22.740374 | 0 |
| 1731283020 | 22.696614 | -0 | -0.00 | 22.696614 | 22.696614 | 22.696614 | 0 |
| 1731196620 | 22.697706 | 0 | 0.00 | 22.697706 | 22.697706 | 22.697706 | 0 |
| 1731110220 | 22.697706 | 0.09 | 0.41 | 22.619833 | 22.697706 | 22.619833 | 0 |
| 1731023820 | 22.604609 | -0.26 | -1.15 | 22.898684 | 22.898684 | 22.604609 | 0 |
| 1730937420 | 22.867471 | 0.24 | 1.06 | 22.867471 | 22.867471 | 22.627985 | 0 |
| 1730851020 | 22.627985 | -0.08 | -0.36 | 22.627985 | 22.709217 | 22.627985 | 0 |
| 1730764620 | 22.709217 | -0.03 | -0.13 | 22.796107 | 22.802765 | 22.709217 | 0 |
| 1730678220 | 22.738252 | 0 | 0.00 | 22.738252 | 22.738252 | 22.738252 | 0 |
| 1730591820 | 22.738252 | -0.01 | -0.04 | 22.738252 | 22.74704 | 22.738252 | 0 |
| 1730505420 | 22.74704 | -0.16 | -0.69 | 22.742439 | 22.74704 | 22.742439 | 0 |
| 1730419020 | 22.904381 | 0.08 | 0.33 | 22.739843 | 22.904381 | 22.739843 | 0 |
| 1730332620 | 22.828401 | -0.17 | -0.75 | 23.002603 | 22.996519 | 22.828401 | 0 |
| 1730246220 | 23.00039 | -0.06 | -0.26 | 23.044896 | 23.044896 | 23.00039 | 0 |
| 1730159820 | 23.059833 | 0.12 | 0.52 | 23.059833 | 23.059833 | 22.94072 | 0 |
| 1730073420 | 22.94072 | 0 | 0.00 | 22.94072 | 22.94072 | 22.94072 | 0 |
| 1729986960 | 22.94072 | 0 | 0.00 | 22.94072 | 22.94072 | 22.94072 | 0 |
| 1729900620 | 22.94072 | -0.03 | -0.11 | 22.900336 | 22.94072 | 22.900336 | 0 |
| 1729814220 | 22.966528 | 0.12 | 0.53 | 22.739182 | 22.966528 | 22.739182 | 0 |
| 1729727820 | 22.844556 | 0.02 | 0.08 | 22.891419 | 22.891419 | 22.844556 | 0 |
| 1729641420 | 22.826935 | -0.12 | -0.53 | 22.942111 | 22.942111 | 22.826935 | 0 |
| 1729555020 | 22.947482 | 0.04 | 0.17 | 22.861207 | 22.947482 | 22.861207 | 0 |
| 1729468620 | 22.909058 | 0 | 0.00 | 22.909058 | 22.909058 | 22.909058 | 0 |
| 1729382220 | 22.909058 | -0 | -0.01 | 22.909058 | 22.911676 | 22.909058 | 0 |
| 1729295820 | 22.911676 | -0.02 | -0.08 | 23.015575 | 23.015575 | 22.911676 | 0 |
| 1729209420 | 22.931107 | 0.04 | 0.19 | 22.896152 | 22.931107 | 22.896152 | 0 |
| 1729123020 | 22.887122 | -0.09 | -0.37 | 22.977743 | 22.977743 | 22.887122 | 0 |
| 1729036620 | 22.973195 | 0.09 | 0.41 | 22.940447 | 22.973195 | 22.940447 | 0 |
| 1728950220 | 22.87892 | 0.05 | 0.23 | 22.833961 | 22.87892 | 22.833961 | 0 |
| 1728863820 | 22.826733 | -0 | -0.01 | 22.826733 | 22.826733 | 22.826733 | 0 |
| 1728777420 | 22.828915 | 0 | 0.00 | 22.828915 | 22.828915 | 22.828915 | 0 |
| 1728691020 | 22.828915 | -0.16 | -0.69 | 22.954814 | 22.954814 | 22.828915 | 0 |
| 1728604620 | 22.986526 | -0.08 | -0.36 | 22.986526 | 22.986526 | 22.986526 | 0 |
| 1728518220 | 23.069786 | 0.2 | 0.86 | 22.891748 | 23.069786 | 22.891748 | 0 |
| 1728431820 | 22.872506 | 0.13 | 0.56 | 22.771624 | 22.872506 | 22.771624 | 0 |
| 1728345420 | 22.745303 | -0.29 | -1.25 | 23.046024 | 23.046024 | 22.745303 | 0 |
| 1728259020 | 23.034313 | 0 | 0.00 | 23.034313 | 23.034313 | 23.034313 | 0 |
| 1728172620 | 23.034313 | 0.01 | 0.04 | 23.002686 | 23.034313 | 23.002686 | 0 |
| 1728086220 | 23.024678 | 0.05 | 0.24 | 22.97786 | 23.024678 | 22.97786 | 0 |
| 1727999820 | 22.970479 | -0.12 | -0.54 | 23.119939 | 23.119939 | 22.916636 | 0 |
| 1727913420 | 23.095385 | 0.05 | 0.21 | 23.019359 | 23.095385 | 23.019359 | 0 |
| 1727827020 | 23.045904 | 0.01 | 0.03 | 23.104297 | 23.093338 | 23.045904 | 0 |
| 1727740620 | 23.039386 | 0.05 | 0.20 | 22.966863 | 23.039386 | 22.966863 | 0 |
| 1727654220 | 22.994272 | 0 | 0.00 | 22.994272 | 22.994272 | 22.994272 | 0 |
| 1727567760 | 22.994272 | 0 | 0.00 | 22.994272 | 22.994272 | 22.994272 | 0 |
| 1727481360 | 22.994272 | -0.01 | -0.06 | 23.007725 | 23.007725 | 22.994272 | 0 |
| 1727395020 | 23.008967 | -0.04 | -0.16 | 23.047916 | 23.047916 | 23.008967 | 0 |
| 1727308620 | 23.045985 | -0.11 | -0.50 | 23.121473 | 23.121473 | 23.016791 | 0 |
| 1727222220 | 23.160917 | 0.02 | 0.09 | 23.225314 | 23.225314 | 23.160917 | 0 |
| 1727135820 | 23.141203 | -0.18 | -0.79 | 23.369997 | 23.369997 | 23.141203 | 0 |
| 1727049420 | 23.325058 | 0 | 0.00 | 23.325058 | 23.325058 | 23.325058 | 0 |
| 1726963020 | 23.325058 | 0 | 0.00 | 23.325058 | 23.325058 | 23.325058 | 0 |
| 1726876620 | 23.325058 | 0.16 | 0.68 | 23.155271 | 23.325058 | 23.155271 | 0 |
| 1726790220 | 23.16795 | -0.05 | -0.20 | 23.23765 | 23.23765 | 23.16795 | 0 |
| 1726703820 | 23.214747 | -0.04 | -0.15 | 23.243089 | 23.243089 | 23.214747 | 0 |
| 1726617420 | 23.250244 | -0.07 | -0.29 | 23.320672 | 23.320672 | 23.250244 | 0 |
| 1726531020 | 23.317628 | -0.05 | -0.20 | 23.37216 | 23.37216 | 23.317628 | 0 |
| 1726444620 | 23.364962 | 0.02 | 0.10 | 23.343393 | 23.364962 | 23.343393 | 0 |
| 1726358220 | 23.341045 | 0 | 0.00 | 23.341045 | 23.341045 | 23.341045 | 0 |
| 1726271820 | 23.341045 | -0.17 | -0.71 | 23.540752 | 23.540752 | 23.341045 | 0 |
| 1726185420 | 23.507305 | 0.13 | 0.55 | 23.371503 | 23.513151 | 23.371503 | 0 |
| 1726099020 | 23.378147 | -0.06 | -0.25 | 23.432556 | 23.432556 | 23.378147 | 0 |
| 1726012620 | 23.437839 | 0 | 0.02 | 23.42805 | 23.437839 | 23.42805 | 0 |
| 1725926220 | 23.433461 | 0.08 | 0.34 | 23.338131 | 23.450544 | 23.338131 | 0 |
| 1725839820 | 23.353209 | -0.01 | -0.06 | 23.353209 | 23.353209 | 23.353209 | 0 |
| 1725753420 | 23.36706 | 0 | 0.00 | 23.36706 | 23.36706 | 23.36706 | 0 |
| 1725667020 | 23.36706 | -0.07 | -0.31 | 23.43699 | 23.43699 | 23.36706 | 0 |
| 1725580620 | 23.440047 | -0.05 | -0.21 | 23.489717 | 23.489717 | 23.440047 | 0 |
| 1725494220 | 23.489438 | -0.1 | -0.40 | 23.531644 | 23.531644 | 23.489438 | 0 |
| 1725407820 | 23.584933 | 0.06 | 0.27 | 23.53507 | 23.584933 | 23.53507 | 0 |
| 1725321420 | 23.520962 | 0.28 | 1.22 | 23.222533 | 23.520962 | 23.222533 | 0 |
| 1725235020 | 23.237857 | 0 | 0.00 | 23.237857 | 23.237857 | 23.237857 | 0 |
| 1725148620 | 23.237857 | -0 | -0.00 | 23.237857 | 23.238686 | 23.237857 | 0 |
| 1725062220 | 23.238686 | -0.1 | -0.44 | 23.327292 | 23.327292 | 23.238686 | 0 |
| 1724975820 | 23.341577 | -0.12 | -0.49 | 23.459174 | 23.459174 | 23.33797 | 0 |
| 1724889420 | 23.45667 | -0.02 | -0.07 | 23.515542 | 23.515542 | 23.45667 | 0 |
| 1724803020 | 23.473087 | 0.07 | 0.29 | 23.407187 | 23.473087 | 23.407187 | 0 |
| 1724716620 | 23.405252 | -0.14 | -0.61 | 23.5613 | 23.5613 | 23.405252 | 0 |
| 1724630220 | 23.54879 | 0 | 0.00 | 23.54879 | 23.54879 | 23.54879 | 0 |
| 1724543820 | 23.54879 | -0.02 | -0.07 | 23.54879 | 23.568256 | 23.54879 | 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
