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 | -0.049217 | -0.256420582898 | 19.193857 | 19.264667 | 19.025616 | 0 | 0 | FX |
| 4 | -0.491454 | -2.50280936728 | 19.636094 | 19.636094 | 18.705097 | 0 | 0 | FX |
| 12 | -0.792869 | -3.97677061864 | 19.937509 | 19.993512 | 18.705097 | 0 | 0 | FX |
| 26 | -0.557959 | -2.83190557753 | 19.702599 | 20.585099 | 18.705097 | 0 | 0 | FX |
| 52 | -0.441258 | -2.25293729192 | 19.585898 | 1009.6084 | 16.549076 | 0 | 0 | FX |
| 156 | -1.583181 | -7.63795191014 | 20.727821 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 260 | -1.160728 | -5.71636032403 | 20.305368 | 1917.0559 | 9.6349575 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 19.14464 | -0.02 | -0.10 | 19.199361 | 19.199361 | 19.138429 | 0 |
| 1738195020 | 19.163286 | -0.01 | -0.05 | 19.131805 | 19.172151 | 19.131805 | 0 |
| 1738108620 | 19.172151 | -0.04 | -0.23 | 19.143514 | 19.216011 | 19.143514 | 0 |
| 1738022220 | 19.216011 | -0.03 | -0.16 | 19.264667 | 19.264667 | 19.216011 | 0 |
| 1737935820 | 19.246501 | 0 | 0.00 | 19.246501 | 19.246501 | 19.246501 | 0 |
| 1737849420 | 19.246501 | 0 | 0.00 | 19.246501 | 19.246501 | 19.246501 | 0 |
| 1737763020 | 19.246501 | 0.22 | 1.16 | 19.193857 | 19.246501 | 19.025616 | 0 |
| 1737676620 | 19.025616 | 0.04 | 0.22 | 19.065293 | 19.065293 | 18.983794 | 0 |
| 1737590220 | 18.983794 | -0.02 | -0.08 | 18.978102 | 18.999284 | 18.978102 | 0 |
| 1737503820 | 18.999284 | 0.24 | 1.29 | 18.993118 | 18.999284 | 18.757648 | 0 |
| 1737417420 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737331020 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737244620 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737158220 | 18.757648 | -0.08 | -0.45 | 18.823644 | 18.829756 | 18.757648 | 0 |
| 1737071820 | 18.841599 | 0.01 | 0.08 | 18.841599 | 18.841599 | 18.826967 | 0 |
| 1736985420 | 18.826967 | 0.07 | 0.39 | 18.789793 | 18.833784 | 18.795295 | 0 |
| 1736899020 | 18.754145 | -0 | -0.00 | 18.754145 | 18.754487 | 18.754145 | 0 |
| 1736812620 | 18.754487 | -0.2 | -1.06 | 18.705097 | 18.955362 | 18.705097 | 0 |
| 1736726220 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736639820 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736553420 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736467020 | 18.955362 | -0.04 | -0.21 | 19.03732 | 19.043677 | 18.955362 | 0 |
| 1736380620 | 18.995929 | -0.34 | -1.78 | 19.026766 | 19.340785 | 18.995929 | 0 |
| 1736294220 | 19.340785 | 0 | 0.00 | 19.340785 | 19.340785 | 19.340785 | 0 |
| 1736207820 | 19.340785 | -0.3 | -1.50 | 19.308764 | 19.340785 | 19.308764 | 0 |
| 1736121420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1736035020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735948620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735862220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735775820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735689420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735603020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735516620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735430220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735343820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735257420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735171020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735084620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734998220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734911820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734825420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734739020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734652620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734566220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734479820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734393420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734307020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734220620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734134220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734047820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733961420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733875020 | 19.636094 | -0.03 | -0.14 | 19.636094 | 19.663925 | 19.636094 | 0 |
| 1733788620 | 19.663925 | 0.01 | 0.08 | 19.67031 | 19.67031 | 19.64897 | 0 |
| 1733702220 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733615820 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733529420 | 19.64897 | 0.01 | 0.04 | 19.64272 | 19.64897 | 19.64897 | 0 |
| 1733443020 | 19.64198 | 0.09 | 0.45 | 19.64198 | 19.64198 | 19.553196 | 0 |
| 1733356620 | 19.553196 | -0.05 | -0.27 | 19.660206 | 19.660206 | 19.553196 | 0 |
| 1733270220 | 19.606599 | 0.07 | 0.37 | 19.613568 | 19.613568 | 19.534213 | 0 |
| 1733183820 | 19.534213 | -0.13 | -0.66 | 19.531916 | 19.663707 | 19.531916 | 0 |
| 1733097420 | 19.663707 | 0 | 0.00 | 19.663707 | 19.663707 | 19.663707 | 0 |
| 1733011020 | 19.663707 | 0 | 0.00 | 19.663707 | 19.663707 | 19.663707 | 0 |
| 1732924620 | 19.663707 | 0.29 | 1.50 | 19.657597 | 19.663707 | 19.372797 | 0 |
| 1732838220 | 19.372797 | 0 | 0.00 | 19.372797 | 19.372797 | 19.372797 | 0 |
| 1732751820 | 19.372797 | 0 | 0.00 | 19.372797 | 19.372797 | 19.372797 | 0 |
| 1732665420 | 19.372797 | -0.06 | -0.30 | 19.372797 | 19.430296 | 19.372797 | 0 |
| 1732579020 | 19.430296 | 0.06 | 0.32 | 19.42028 | 19.437562 | 19.368579 | 0 |
| 1732492620 | 19.368579 | 0 | 0.00 | 19.368579 | 19.368579 | 19.368579 | 0 |
| 1732406220 | 19.368579 | 0 | 0.00 | 19.368579 | 19.368579 | 19.368579 | 0 |
| 1732319820 | 19.368579 | -0.09 | -0.48 | 19.353868 | 19.46236 | 19.353868 | 0 |
| 1732233420 | 19.46236 | -0.09 | -0.48 | 19.528092 | 19.555757 | 19.46236 | 0 |
| 1732147020 | 19.555757 | -0.04 | -0.20 | 19.521748 | 19.594166 | 19.521748 | 0 |
| 1732060620 | 19.594166 | -0.01 | -0.05 | 19.597652 | 19.603367 | 19.594166 | 0 |
| 1731974220 | 19.603367 | 0.09 | 0.46 | 19.582245 | 19.603367 | 19.514474 | 0 |
| 1731887820 | 19.514474 | 0 | 0.00 | 19.514474 | 19.514474 | 19.514474 | 0 |
| 1731801420 | 19.514474 | 0 | 0.00 | 19.514474 | 19.514474 | 19.514474 | 0 |
| 1731715020 | 19.514474 | -0.12 | -0.61 | 19.540186 | 19.633989 | 19.514474 | 0 |
| 1731628620 | 19.633989 | 0.01 | 0.03 | 19.628768 | 19.633989 | 19.627764 | 0 |
| 1731542220 | 19.627771 | -0.05 | -0.28 | 19.644717 | 19.681981 | 19.627771 | 0 |
| 1731455820 | 19.681981 | -0.24 | -1.23 | 19.746932 | 19.926741 | 19.675366 | 0 |
| 1731369420 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731283020 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731196620 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731110220 | 19.926741 | -0.07 | -0.33 | 19.937509 | 19.993512 | 19.868574 | 0 |
| 1731023820 | 19.993512 | 0.13 | 0.67 | 20.011175 | 20.011175 | 19.860717 | 0 |
| 1730937420 | 19.860717 | -0.22 | -1.10 | 19.828479 | 20.081053 | 19.828479 | 0 |
| 1730851020 | 20.081053 | 0.13 | 0.66 | 20.045819 | 20.081053 | 19.950253 | 0 |
| 1730764620 | 19.950253 | -0.02 | -0.09 | 19.959847 | 19.967476 | 19.950253 | 0 |
| 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 |
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
