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 | -0.299672 | -1.16940506802 | 25.626022 | 25.84395 | 25.175446 | 0 | 0 | FX |
| 4 | -0.79465 | -3.04218827763 | 26.121 | 26.11125 | 25.175446 | 0 | 0 | FX |
| 12 | -0.431547 | -1.67539686955 | 25.757897 | 26.77715 | 24.989643 | 0 | 0 | FX |
| 26 | 2.32975 | 10.1308454293 | 22.9966 | 26.77715 | 22.368611 | 0 | 0 | FX |
| 52 | 3.7399 | 17.3252202192 | 21.58645 | 26.77715 | 20.55039 | 0 | 0 | FX |
| 156 | -2.29385 | -8.3049724477 | 27.6202 | 28.177278 | 0.0629235 | 0 | 0 | FX |
| 260 | 0.72435 | 2.94427282335 | 24.602 | 48.13426 | 0.0629235 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735171020 | 25.2932 | 0.01 | 0.05 | 25.2938 | 25.756754 | 25.27705 | 0 |
| 1735084620 | 25.280036 | -0.02 | -0.07 | 25.2972 | 25.36935 | 25.218235 | 0 |
| 1734998220 | 25.297675 | 0.07 | 0.28 | 25.2234 | 25.37895 | 25.175446 | 0 |
| 1734911820 | 25.22715 | -0.01 | -0.03 | 25.234788 | 25.2773 | 25.21655 | 0 |
| 1734825420 | 25.234788 | -0.03 | -0.12 | 25.243824 | 25.265542 | 25.234788 | 0 |
| 1734739020 | 25.265542 | -0.16 | -0.65 | 25.43096 | 25.435978 | 25.20395 | 0 |
| 1734652620 | 25.429778 | -0.2 | -0.76 | 25.626022 | 25.84395 | 25.375085 | 0 |
| 1734566220 | 25.62555 | -0.02 | -0.10 | 25.6437 | 25.71845 | 25.4925 | 0 |
| 1734479820 | 25.649963 | 0.09 | 0.36 | 25.5566 | 25.799561 | 25.497244 | 0 |
| 1734393420 | 25.5582 | 0.16 | 0.63 | 25.39865 | 25.622802 | 25.414193 | 0 |
| 1734307020 | 25.3976 | -0.02 | -0.06 | 25.419941 | 25.42765 | 25.371719 | 0 |
| 1734220620 | 25.412893 | 0 | 0.00 | 25.412893 | 25.412893 | 25.412893 | 0 |
| 1734134220 | 25.412893 | -0.2 | -0.78 | 25.6112 | 25.65173 | 25.200328 | 0 |
| 1734047820 | 25.61275 | -0.08 | -0.32 | 25.695485 | 25.734707 | 25.598225 | 0 |
| 1733961420 | 25.695667 | -0.07 | -0.29 | 25.7731 | 25.834775 | 25.620272 | 0 |
| 1733875020 | 25.76955 | -0.05 | -0.19 | 25.8185 | 25.901365 | 25.696486 | 0 |
| 1733788620 | 25.8185 | 0.08 | 0.32 | 25.72135 | 25.836259 | 25.682289 | 0 |
| 1733702220 | 25.735041 | 0 | 0.00 | 25.735041 | 25.735041 | 25.735041 | 0 |
| 1733615820 | 25.735041 | 0 | 0.00 | 25.735041 | 25.735041 | 25.735041 | 0 |
| 1733529420 | 25.735041 | -0.05 | -0.18 | 25.78375 | 25.830304 | 25.659168 | 0 |
| 1733443020 | 25.78055 | -0.01 | -0.06 | 25.80225 | 25.849409 | 25.692783 | 0 |
| 1733356620 | 25.794881 | 0.04 | 0.17 | 25.75125 | 25.859657 | 25.714566 | 0 |
| 1733270220 | 25.752219 | -0.09 | -0.33 | 25.83975 | 25.904175 | 25.6703 | 0 |
| 1733183820 | 25.837681 | -0.05 | -0.20 | 25.8944 | 26.11125 | 25.631064 | 0 |
| 1733097420 | 25.89065 | -0.05 | -0.20 | 25.952655 | 25.968 | 25.883888 | 0 |
| 1733011020 | 25.943487 | -0 | -0.02 | 25.943487 | 25.952655 | 25.943487 | 0 |
| 1732924620 | 25.947914 | -0.01 | -0.05 | 25.9607 | 26.081439 | 25.704238 | 0 |
| 1732838220 | 25.96205 | -0.15 | -0.59 | 26.121 | 25.964299 | 25.563886 | 0 |
| 1732751820 | 26.115474 | 0.13 | 0.50 | 25.9892 | 26.2614 | 25.991867 | 0 |
| 1732665420 | 25.9858 | 0.19 | 0.75 | 25.8041 | 26.118083 | 25.746756 | 0 |
| 1732579020 | 25.793235 | 0.16 | 0.64 | 25.633291 | 25.8388 | 25.413588 | 0 |
| 1732492620 | 25.630114 | 0 | 0.00 | 25.630114 | 25.630114 | 25.630114 | 0 |
| 1732406220 | 25.630114 | 0.03 | 0.13 | 25.630114 | 25.631137 | 25.596785 | 0 |
| 1732319820 | 25.596785 | -0.1 | -0.40 | 25.70355 | 25.72725 | 25.5179 | 0 |
| 1732233420 | 25.70005 | 0.04 | 0.14 | 25.67075 | 25.780152 | 25.62166 | 0 |
| 1732147020 | 25.66365 | 0.13 | 0.52 | 25.515733 | 25.7183 | 25.5148 | 0 |
| 1732060620 | 25.5308 | -0.1 | -0.39 | 25.63165 | 25.730994 | 25.441254 | 0 |
| 1731974220 | 25.63145 | -0.07 | -0.27 | 25.701217 | 25.827859 | 25.607222 | 0 |
| 1731887820 | 25.70095 | 0.01 | 0.03 | 25.7063 | 25.75675 | 25.61975 | 0 |
| 1731801420 | 25.692771 | 0.02 | 0.09 | 25.692771 | 25.692771 | 25.692771 | 0 |
| 1731715020 | 25.669673 | -0.24 | -0.91 | 25.90535 | 25.9718 | 25.562391 | 0 |
| 1731628620 | 25.90625 | -0.18 | -0.70 | 26.0924 | 26.188196 | 25.83414 | 0 |
| 1731542220 | 26.0878 | -0.15 | -0.57 | 26.2366 | 26.294569 | 26.021549 | 0 |
| 1731455820 | 26.236434 | 0.03 | 0.12 | 26.2007 | 26.366051 | 26.088768 | 0 |
| 1731369420 | 26.204699 | 0.19 | 0.72 | 26.013315 | 26.48415 | 26.000684 | 0 |
| 1731283020 | 26.0169 | -0.05 | -0.19 | 26.02625 | 26.08275 | 25.976 | 0 |
| 1731196620 | 26.065374 | 0 | 0.00 | 26.065374 | 26.065374 | 26.065374 | 0 |
| 1731110220 | 26.065374 | 0.36 | 1.39 | 25.71365 | 26.228682 | 25.630703 | 0 |
| 1731023820 | 25.7073 | -0.28 | -1.07 | 25.98455 | 26.116878 | 25.631386 | 0 |
| 1730937420 | 25.984476 | -0.29 | -1.11 | 26.2726 | 26.77715 | 25.829233 | 0 |
| 1730851020 | 26.275043 | 0.22 | 0.86 | 26.049057 | 26.478962 | 26.05695 | 0 |
| 1730764620 | 26.0508 | 0.03 | 0.12 | 26.025103 | 26.200014 | 25.908216 | 0 |
| 1730678220 | 26.01835 | -0.18 | -0.69 | 26.198897 | 26.236406 | 26.01835 | 0 |
| 1730591820 | 26.198897 | -0.02 | -0.08 | 26.212077 | 26.219704 | 26.198897 | 0 |
| 1730505420 | 26.219704 | 0.36 | 1.39 | 25.862871 | 26.406825 | 25.7514 | 0 |
| 1730419020 | 25.859694 | -0.28 | -1.06 | 26.1289 | 26.191085 | 25.70117 | 0 |
| 1730332620 | 26.136 | 0.03 | 0.13 | 26.095775 | 26.279867 | 25.987014 | 0 |
| 1730246220 | 26.101242 | 0.11 | 0.43 | 25.99065 | 26.13725 | 25.916174 | 0 |
| 1730159820 | 25.988402 | 0.14 | 0.53 | 25.85515 | 26.115994 | 25.8731 | 0 |
| 1730073420 | 25.852549 | -0.06 | -0.21 | 25.907742 | 25.9855 | 25.8449 | 0 |
| 1729986960 | 25.907742 | 0 | 0.00 | 25.907742 | 25.907742 | 25.907742 | 0 |
| 1729900620 | 25.907742 | 0.19 | 0.73 | 25.72165 | 25.967776 | 25.683451 | 0 |
| 1729814220 | 25.71895 | 0.1 | 0.40 | 25.62135 | 25.826307 | 25.58445 | 0 |
| 1729727820 | 25.6175 | -0.28 | -1.10 | 25.898635 | 26.031459 | 25.598114 | 0 |
| 1729641420 | 25.9019 | -0.03 | -0.11 | 25.90975 | 25.960419 | 25.63115 | 0 |
| 1729555020 | 25.9311 | -0 | -0.02 | 25.93655 | 26.16004 | 25.84565 | 0 |
| 1729468620 | 25.9354 | -0.02 | -0.08 | 25.956696 | 25.956696 | 25.8857 | 0 |
| 1729382220 | 25.956696 | -0.01 | -0.03 | 25.963659 | 25.963659 | 25.956696 | 0 |
| 1729295820 | 25.963659 | 0.16 | 0.63 | 25.798058 | 26.121969 | 25.647804 | 0 |
| 1729209420 | 25.801887 | -0.06 | -0.25 | 25.8655 | 26.029313 | 25.781801 | 0 |
| 1729123020 | 25.866819 | 0.12 | 0.45 | 25.75505 | 25.977148 | 25.572579 | 0 |
| 1729036620 | 25.751708 | 0.36 | 1.43 | 25.3825 | 25.818302 | 25.278203 | 0 |
| 1728950220 | 25.38745 | 0.2 | 0.80 | 25.18595 | 25.3893 | 25.096373 | 0 |
| 1728863820 | 25.187 | -0.02 | -0.07 | 25.2508 | 25.2545 | 25.18145 | 0 |
| 1728777420 | 25.204419 | 0 | 0.00 | 25.204419 | 25.204419 | 25.204419 | 0 |
| 1728691020 | 25.204419 | -0.21 | -0.81 | 25.40645 | 25.558272 | 25.166229 | 0 |
| 1728604620 | 25.409881 | -0.03 | -0.14 | 25.43815 | 25.62447 | 25.36256 | 0 |
| 1728518220 | 25.444459 | 0.09 | 0.37 | 25.35613 | 25.496041 | 25.27465 | 0 |
| 1728431820 | 25.350958 | 0.1 | 0.41 | 25.24475 | 25.461596 | 25.179782 | 0 |
| 1728345420 | 25.24785 | -0.06 | -0.22 | 25.3023 | 25.416704 | 25.111728 | 0 |
| 1728259020 | 25.304153 | 0 | 0.01 | 25.2858 | 25.310724 | 25.25345 | 0 |
| 1728172620 | 25.302188 | -0.01 | -0.03 | 25.302188 | 25.308937 | 25.302188 | 0 |
| 1728086220 | 25.308937 | -0.1 | -0.40 | 25.406407 | 25.52406 | 24.989643 | 0 |
| 1727999820 | 25.409348 | -0.36 | -1.38 | 25.757897 | 25.803214 | 25.307096 | 0 |
| 1727913420 | 25.765138 | -0.29 | -1.12 | 26.06045 | 26.099013 | 25.660837 | 0 |
| 1727827020 | 26.0571 | -0.26 | -1.01 | 26.32515 | 26.347476 | 26.0135 | 0 |
| 1727740620 | 26.322 | 0.03 | 0.11 | 26.2873 | 26.433115 | 26.1631 | 0 |
| 1727654220 | 26.293141 | -0.05 | -0.18 | 26.3416 | 26.384772 | 26.252759 | 0 |
| 1727567760 | 26.339993 | 0 | 0.00 | 26.339993 | 26.339993 | 26.339993 | 0 |
| 1727481360 | 26.339993 | 0.03 | 0.10 | 26.3148 | 26.4325 | 26.11443 | 0 |
| 1727395020 | 26.31455 | 0.15 | 0.56 | 26.168041 | 26.497618 | 26.013534 | 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
