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 | 0.002331 | 0.0116854276852 | 19.947922 | 19.968778 | 19.761446 | 0 | 0 | FX |
| 4 | -0.112352 | -0.560007037969 | 20.062605 | 20.139731 | 19.761446 | 0 | 0 | FX |
| 12 | 0.246513 | 1.25109750738 | 19.70374 | 20.585099 | 19.655016 | 0 | 0 | FX |
| 26 | 0.561713 | 2.89713923792 | 19.38854 | 20.585099 | 16.549076 | 0 | 0 | FX |
| 52 | 0.826501 | 4.32185587849 | 19.123752 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 156 | -0.976341 | -4.66555140316 | 20.926594 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 260 | 0.02107 | 0.105724354079 | 19.929183 | 1917.0559 | 11.539254 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 19.967476 | 0 | 0.00 | 19.967476 | 19.967476 | 19.967476 | 0 |
| 1730591820 | 19.967476 | 0 | 0.00 | 19.967476 | 19.967476 | 19.967476 | 0 |
| 1730505420 | 19.967476 | 0.21 | 1.04 | 19.896726 | 19.967476 | 19.761446 | 0 |
| 1730419020 | 19.761446 | -0.18 | -0.88 | 19.761446 | 19.937136 | 19.761446 | 0 |
| 1730332620 | 19.937136 | -0.03 | -0.14 | 19.955956 | 19.964516 | 19.937136 | 0 |
| 1730246220 | 19.964516 | 0.05 | 0.23 | 19.968778 | 19.968778 | 19.918121 | 0 |
| 1730159820 | 19.918121 | -0.01 | -0.05 | 19.947922 | 19.947922 | 19.918121 | 0 |
| 1730073420 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729986960 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729900620 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729814220 | 19.927736 | 0.05 | 0.25 | 19.921507 | 19.927736 | 19.878398 | 0 |
| 1729727820 | 19.878398 | -0.04 | -0.22 | 19.878398 | 19.922774 | 19.878398 | 0 |
| 1729641420 | 19.922774 | -0.02 | -0.12 | 19.916237 | 19.945979 | 19.916237 | 0 |
| 1729555020 | 19.945979 | -0.08 | -0.38 | 19.932217 | 20.021129 | 19.932217 | 0 |
| 1729468620 | 20.021129 | 0 | 0.00 | 20.021129 | 20.021129 | 20.021129 | 0 |
| 1729382220 | 20.021129 | 0 | 0.00 | 20.021129 | 20.021129 | 20.021129 | 0 |
| 1729295820 | 20.021129 | 0.03 | 0.16 | 20.034564 | 20.034564 | 19.988288 | 0 |
| 1729209420 | 19.988288 | 0.03 | 0.17 | 19.953333 | 19.988288 | 19.953333 | 0 |
| 1729123020 | 19.953852 | -0.12 | -0.59 | 19.973992 | 20.072003 | 19.953852 | 0 |
| 1729036620 | 20.072003 | 0.01 | 0.06 | 20.098199 | 20.098199 | 20.060914 | 0 |
| 1728950220 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728863820 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728777420 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728691020 | 20.060914 | 0.04 | 0.18 | 20.0825 | 20.0825 | 20.025553 | 0 |
| 1728604620 | 20.025553 | -0.04 | -0.22 | 20.028826 | 20.028826 | 20.025553 | 0 |
| 1728518220 | 20.069271 | -0.03 | -0.16 | 20.087103 | 20.102377 | 20.062736 | 0 |
| 1728431820 | 20.102377 | 0.03 | 0.14 | 20.102377 | 20.102377 | 20.0752 | 0 |
| 1728345420 | 20.0752 | -0.06 | -0.32 | 20.062605 | 20.139731 | 20.062605 | 0 |
| 1728259020 | 20.139731 | 0 | 0.00 | 20.139731 | 20.139731 | 20.139731 | 0 |
| 1728172620 | 20.139731 | 0 | 0.00 | 20.139731 | 20.139731 | 20.139731 | 0 |
| 1728086220 | 20.139731 | -0.02 | -0.10 | 20.133964 | 20.159861 | 20.133964 | 0 |
| 1727999820 | 20.159861 | -0.22 | -1.10 | 20.350956 | 20.345138 | 20.126132 | 0 |
| 1727913420 | 20.383923 | -0.02 | -0.11 | 20.383923 | 20.405587 | 20.383923 | 0 |
| 1727827020 | 20.405587 | -0.14 | -0.70 | 20.399351 | 20.530997 | 20.399351 | 0 |
| 1727740620 | 20.549319 | -0 | -0.00 | 20.549319 | 20.550007 | 20.549319 | 0 |
| 1727654220 | 20.550007 | 0 | 0.00 | 20.550007 | 20.550007 | 20.550007 | 0 |
| 1727567760 | 20.550007 | 0 | 0.00 | 20.550007 | 20.550007 | 20.550007 | 0 |
| 1727481360 | 20.550007 | 0.1 | 0.50 | 20.585099 | 20.585099 | 20.447446 | 0 |
| 1727395020 | 20.447446 | 0 | 0.00 | 20.447446 | 20.447446 | 20.447446 | 0 |
| 1727308620 | 20.447446 | -0.12 | -0.60 | 20.47222 | 20.570923 | 20.447446 | 0 |
| 1727222220 | 20.570923 | 0.05 | 0.25 | 20.551063 | 20.570923 | 20.518986 | 0 |
| 1727135820 | 20.518986 | 0.12 | 0.59 | 20.518986 | 20.518986 | 20.39827 | 0 |
| 1727049420 | 20.39827 | 0 | 0.00 | 20.39827 | 20.39827 | 20.39827 | 0 |
| 1726963020 | 20.39827 | 0 | 0.00 | 20.39827 | 20.39827 | 20.39827 | 0 |
| 1726876620 | 20.39827 | 0 | 0.00 | 20.39827 | 20.39827 | 20.39827 | 0 |
| 1726790220 | 20.39827 | 0.13 | 0.64 | 20.390953 | 20.39827 | 20.268441 | 0 |
| 1726703820 | 20.268441 | 0.05 | 0.24 | 20.223771 | 20.268441 | 20.217452 | 0 |
| 1726617420 | 20.220237 | -0.07 | -0.35 | 20.220237 | 20.29062 | 20.220237 | 0 |
| 1726531020 | 20.29062 | 0.12 | 0.61 | 20.284015 | 20.29062 | 20.168045 | 0 |
| 1726444620 | 20.168045 | 0 | 0.00 | 20.168045 | 20.168045 | 20.168045 | 0 |
| 1726358220 | 20.168045 | 0 | 0.00 | 20.168045 | 20.168045 | 20.168045 | 0 |
| 1726271820 | 20.168045 | 0.05 | 0.23 | 20.168045 | 20.168045 | 20.121383 | 0 |
| 1726185420 | 20.121383 | 0.09 | 0.46 | 20.102475 | 20.127937 | 20.029078 | 0 |
| 1726099020 | 20.029078 | -0.02 | -0.10 | 19.997915 | 20.049765 | 19.997915 | 0 |
| 1726012620 | 20.049765 | -0.06 | -0.31 | 20.054837 | 20.112873 | 20.049765 | 0 |
| 1725926220 | 20.112873 | -0.03 | -0.17 | 20.090702 | 20.146604 | 20.090702 | 0 |
| 1725839820 | 20.146604 | 0 | 0.00 | 20.146604 | 20.146604 | 20.146604 | 0 |
| 1725753420 | 20.146604 | 0 | 0.00 | 20.146604 | 20.146604 | 20.146604 | 0 |
| 1725667020 | 20.146604 | -0.07 | -0.34 | 20.146604 | 20.215988 | 20.146604 | 0 |
| 1725580620 | 20.215988 | 0.03 | 0.14 | 20.21159 | 20.222573 | 20.188478 | 0 |
| 1725494220 | 20.188478 | 0.08 | 0.41 | 20.166455 | 20.188478 | 20.105833 | 0 |
| 1725407820 | 20.105833 | -0.05 | -0.26 | 20.119854 | 20.158538 | 20.105833 | 0 |
| 1725321420 | 20.158538 | 0 | 0.00 | 20.158538 | 20.158538 | 20.158538 | 0 |
| 1725235020 | 20.158538 | 0 | 0.00 | 20.158538 | 20.158538 | 20.158538 | 0 |
| 1725148620 | 20.158538 | 0 | 0.00 | 20.158538 | 20.158538 | 20.158538 | 0 |
| 1725062220 | 20.158538 | -0.08 | -0.41 | 20.150968 | 20.242114 | 20.150968 | 0 |
| 1724975820 | 20.242114 | -0 | -0.00 | 20.201754 | 20.248574 | 20.201754 | 0 |
| 1724889420 | 20.242221 | -0.07 | -0.36 | 20.23731 | 20.314847 | 20.235632 | 0 |
| 1724803020 | 20.314847 | 0.06 | 0.32 | 20.32687 | 20.32687 | 20.25036 | 0 |
| 1724716620 | 20.25036 | 0.01 | 0.03 | 20.266434 | 20.266434 | 20.243582 | 0 |
| 1724630220 | 20.243582 | 0 | 0.00 | 20.243582 | 20.243582 | 20.243582 | 0 |
| 1724543820 | 20.243582 | 0 | 0.00 | 20.243582 | 20.243582 | 20.243582 | 0 |
| 1724457420 | 20.243582 | 0.13 | 0.63 | 20.276777 | 20.276777 | 20.116221 | 0 |
| 1724371020 | 20.116221 | -0.01 | -0.07 | 20.136467 | 20.136467 | 20.116221 | 0 |
| 1724284620 | 20.131067 | 0.05 | 0.25 | 20.125506 | 20.177641 | 20.080385 | 0 |
| 1724198220 | 20.080385 | 0.1 | 0.49 | 20.0658 | 20.080385 | 19.98326 | 0 |
| 1724111820 | 19.98326 | 0.04 | 0.22 | 20.017666 | 20.017666 | 19.940347 | 0 |
| 1724025420 | 19.940347 | 0 | 0.00 | 19.940347 | 19.940347 | 19.940347 | 0 |
| 1723939020 | 19.940347 | 0 | 0.00 | 19.940347 | 19.940347 | 19.940347 | 0 |
| 1723852620 | 19.940347 | 0.13 | 0.67 | 19.933877 | 19.940347 | 19.808475 | 0 |
| 1723766220 | 19.808475 | 0.05 | 0.26 | 19.808475 | 19.808475 | 19.75638 | 0 |
| 1723679820 | 19.75638 | -0.04 | -0.22 | 19.81968 | 19.81968 | 19.75638 | 0 |
| 1723593420 | 19.800326 | 0.15 | 0.74 | 19.746501 | 19.800326 | 19.655016 | 0 |
| 1723507020 | 19.655016 | -0.01 | -0.05 | 19.70374 | 19.70374 | 19.655016 | 0 |
| 1723420620 | 19.6647 | 0 | 0.00 | 19.6647 | 19.6647 | 19.6647 | 0 |
| 1723334220 | 19.6647 | 0 | 0.00 | 19.6647 | 19.6647 | 19.6647 | 0 |
| 1723247820 | 19.6647 | 0.04 | 0.19 | 19.66493 | 19.66493 | 19.626585 | 0 |
| 1723161420 | 19.626585 | 0.04 | 0.22 | 19.622324 | 19.630455 | 19.582676 | 0 |
| 1723075020 | 19.582676 | 0 | 0.00 | 19.582676 | 19.582676 | 19.582676 | 0 |
| 1722988620 | 19.582676 | -0.02 | -0.12 | 19.522804 | 19.605338 | 19.513155 | 0 |
| 1722902220 | 19.605338 | -0.06 | -0.32 | 19.596835 | 19.668226 | 19.596835 | 0 |
| 1722815820 | 19.668226 | 0 | 0.00 | 19.668226 | 19.668226 | 19.668226 | 0 |
| 1722729420 | 19.668226 | 0 | 0.00 | 19.668226 | 19.668226 | 19.668226 | 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
