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 | -0.183952 | -1.29987321516 | 14.151534 | 14.17113 | 13.879003 | 0 | 0 | FX |
| 4 | -0.222568 | -1.56846826848 | 14.19015 | 14.365075 | 13.877404 | 0 | 0 | FX |
| 12 | 0.105204 | 0.758917409408 | 13.862378 | 14.365075 | 13.800937 | 0 | 0 | FX |
| 26 | 0.369415 | 2.71665291359 | 13.598167 | 14.365075 | 0.9306215 | 0 | 0 | FX |
| 52 | 0.584845 | 4.37014491131 | 13.382737 | 14.365075 | 0.9306215 | 0 | 0 | FX |
| 156 | 1.974893 | 16.4674744755 | 11.992689 | 14.365075 | 0.9306215 | 0 | 0 | FX |
| 260 | 2.165332 | 18.3467728611 | 11.80225 | 14.365075 | 0.9306215 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 14.0003 | 0.09 | 0.63 | 13.913169 | 14.0186 | 13.921634 | 0 |
| 1732060620 | 13.9121 | -0.04 | -0.28 | 13.9513 | 13.986838 | 13.878099 | 0 |
| 1731974220 | 13.951488 | -0.06 | -0.41 | 14.0113 | 14.044573 | 13.932847 | 0 |
| 1731887820 | 14.008492 | 0.02 | 0.14 | 13.98893 | 14.0365 | 13.98893 | 0 |
| 1731801420 | 13.98893 | -0 | -0.00 | 13.98915 | 13.98893 | 13.98893 | 0 |
| 1731715020 | 13.98915 | -0.14 | -0.96 | 14.124539 | 14.1309 | 13.971101 | 0 |
| 1731628620 | 14.125006 | -0.03 | -0.19 | 14.15135 | 14.17113 | 14.08472 | 0 |
| 1731542220 | 14.1517 | 0.04 | 0.27 | 14.116101 | 14.17488 | 13.877404 | 0 |
| 1731455820 | 14.112895 | -0.08 | -0.53 | 14.1924 | 14.201977 | 14.104666 | 0 |
| 1731369420 | 14.1886 | -0.02 | -0.13 | 14.2067 | 14.2682 | 14.18171 | 0 |
| 1731283020 | 14.207024 | -0 | -0.02 | 14.208408 | 14.2397 | 14.19445 | 0 |
| 1731196620 | 14.2102 | 0 | 0.00 | 14.2102 | 14.2102 | 14.2102 | 0 |
| 1731110220 | 14.2102 | 0.09 | 0.67 | 14.1195 | 14.247369 | 14.114655 | 0 |
| 1731023820 | 14.116197 | -0.16 | -1.09 | 14.274139 | 14.28854 | 14.0595 | 0 |
| 1730937420 | 14.271872 | -0.01 | -0.06 | 14.27465 | 14.365667 | 14.22313 | 0 |
| 1730851020 | 14.281061 | 0.02 | 0.17 | 14.2588 | 14.309355 | 14.219546 | 0 |
| 1730764620 | 14.257365 | -0.01 | -0.10 | 14.2724 | 14.293476 | 14.189521 | 0 |
| 1730678220 | 14.27117 | -0.03 | -0.21 | 14.3014 | 14.3014 | 14.2336 | 0 |
| 1730591820 | 14.3014 | -0 | -0.00 | 14.3016 | 14.3016 | 14.238674 | 0 |
| 1730505420 | 14.3016 | 0.12 | 0.84 | 14.1835 | 14.322421 | 14.172844 | 0 |
| 1730419020 | 14.18265 | -0.03 | -0.18 | 14.205462 | 14.28475 | 14.16332 | 0 |
| 1730332620 | 14.20793 | -0.05 | -0.36 | 14.257969 | 14.267459 | 14.184993 | 0 |
| 1730246220 | 14.25884 | 0 | 0.01 | 14.253 | 14.309549 | 14.202986 | 0 |
| 1730159820 | 14.257428 | 0.02 | 0.14 | 14.2399 | 14.319325 | 14.209796 | 0 |
| 1730073420 | 14.23815 | 0.02 | 0.16 | 14.2159 | 14.2447 | 14.1696 | 0 |
| 1729986960 | 14.2159 | 0 | 0.00 | 14.2159 | 14.2159 | 14.2159 | 0 |
| 1729900620 | 14.2159 | 0.02 | 0.17 | 14.18965 | 14.22883 | 14.169593 | 0 |
| 1729814220 | 14.191852 | 0 | 0.01 | 14.191 | 14.234086 | 14.148352 | 0 |
| 1729727820 | 14.1911 | 0.01 | 0.06 | 14.1806 | 14.290339 | 14.169753 | 0 |
| 1729641420 | 14.182323 | -0.03 | -0.25 | 14.21925 | 14.2308 | 14.145456 | 0 |
| 1729555020 | 14.217175 | -0.04 | -0.26 | 14.25495 | 14.289738 | 14.176314 | 0 |
| 1729468620 | 14.2546 | 0.01 | 0.04 | 14.248647 | 14.2626 | 14.18862 | 0 |
| 1729382220 | 14.248647 | -0 | -0.00 | 14.249272 | 14.249467 | 14.155415 | 0 |
| 1729295820 | 14.249272 | 0.04 | 0.26 | 14.21155 | 14.2678 | 14.161706 | 0 |
| 1729209420 | 14.211979 | 0.03 | 0.18 | 14.18595 | 14.24598 | 14.175234 | 0 |
| 1729123020 | 14.186866 | 0.04 | 0.26 | 14.15165 | 14.2159 | 14.052157 | 0 |
| 1729036620 | 14.149654 | 0.03 | 0.23 | 14.1175 | 14.19725 | 14.100958 | 0 |
| 1728950220 | 14.1177 | 0.1 | 0.74 | 14.01175 | 14.129203 | 13.997102 | 0 |
| 1728863820 | 14.013677 | 0.03 | 0.25 | 13.97915 | 14.05335 | 13.92985 | 0 |
| 1728777420 | 13.9787 | 0 | 0.00 | 13.9787 | 13.9787 | 13.9787 | 0 |
| 1728691020 | 13.9787 | -0.04 | -0.29 | 14.021371 | 14.049593 | 13.960395 | 0 |
| 1728604620 | 14.019888 | -0.06 | -0.45 | 14.080434 | 14.123751 | 13.985418 | 0 |
| 1728518220 | 14.082857 | 0.06 | 0.42 | 14.021157 | 14.195511 | 14.014202 | 0 |
| 1728431820 | 14.023515 | 0.1 | 0.69 | 13.927185 | 14.05987 | 13.90922 | 0 |
| 1728345420 | 13.9272 | -0.08 | -0.58 | 14.0077 | 14.007622 | 13.828524 | 0 |
| 1728259020 | 14.00885 | 0.04 | 0.29 | 13.967889 | 14.0221 | 13.967889 | 0 |
| 1728172620 | 13.967889 | -0.02 | -0.13 | 13.98608 | 13.98608 | 13.960957 | 0 |
| 1728086220 | 13.98608 | 0.06 | 0.46 | 13.919751 | 14.01495 | 13.91445 | 0 |
| 1727999820 | 13.92161 | -0.1 | -0.74 | 14.0244 | 14.042514 | 13.88185 | 0 |
| 1727913420 | 14.026081 | -0.06 | -0.41 | 14.08895 | 14.0846 | 13.9784 | 0 |
| 1727827020 | 14.0832 | -0.02 | -0.18 | 14.110524 | 14.160685 | 14.058044 | 0 |
| 1727740620 | 14.108199 | 0.07 | 0.52 | 14.0369 | 14.136191 | 14.032486 | 0 |
| 1727654220 | 14.0351 | -0 | -0.02 | 14.03772 | 14.0711 | 14.03325 | 0 |
| 1727567760 | 14.03772 | 0 | 0.00 | 14.03772 | 14.03772 | 14.03772 | 0 |
| 1727481360 | 14.03772 | -0.09 | -0.62 | 14.1245 | 14.147568 | 14.024647 | 0 |
| 1727395020 | 14.125024 | 0.04 | 0.29 | 14.08365 | 14.1584 | 14.082051 | 0 |
| 1727308620 | 14.083704 | 0.13 | 0.92 | 13.955865 | 14.106624 | 13.9273 | 0 |
| 1727222220 | 13.95532 | -0.04 | -0.29 | 13.99514 | 13.9957 | 13.930641 | 0 |
| 1727135820 | 13.995741 | 0.03 | 0.24 | 13.95445 | 14.034759 | 13.922187 | 0 |
| 1727049420 | 13.96285 | -0.01 | -0.05 | 13.96931 | 13.991449 | 13.9562 | 0 |
| 1726963020 | 13.96931 | 0 | 0.00 | 13.96893 | 13.982859 | 13.96547 | 0 |
| 1726876620 | 13.96893 | 0.02 | 0.12 | 13.9514 | 14.022101 | 13.931665 | 0 |
| 1726790220 | 13.952643 | -0.03 | -0.21 | 13.984115 | 14.022969 | 13.843458 | 0 |
| 1726703820 | 13.98185 | 0.03 | 0.21 | 13.957646 | 14.027209 | 13.920603 | 0 |
| 1726617420 | 13.9521 | -0.04 | -0.28 | 13.994878 | 14.024381 | 13.930811 | 0 |
| 1726531020 | 13.99175 | 0.04 | 0.28 | 13.95315 | 14.046036 | 13.939487 | 0 |
| 1726444620 | 13.95266 | -0.03 | -0.22 | 13.983917 | 14.06695 | 13.9463 | 0 |
| 1726358220 | 13.98289 | 0 | 0.00 | 13.98289 | 13.98289 | 13.98289 | 0 |
| 1726271820 | 13.98289 | -0.08 | -0.60 | 14.065881 | 14.074428 | 13.950365 | 0 |
| 1726185420 | 14.067707 | -0.09 | -0.64 | 14.157757 | 14.171213 | 14.05 | 0 |
| 1726099020 | 14.15795 | -0.02 | -0.11 | 14.1616 | 14.206801 | 14.121987 | 0 |
| 1726012620 | 14.173164 | 0.01 | 0.05 | 14.174264 | 14.22002 | 14.076136 | 0 |
| 1725926220 | 14.166137 | 0.1 | 0.70 | 14.06695 | 14.208073 | 14.058395 | 0 |
| 1725839820 | 14.0672 | -0 | -0.01 | 14.069293 | 14.08975 | 13.989686 | 0 |
| 1725753420 | 14.069293 | -0 | -0.00 | 14.06979 | 14.090925 | 13.989686 | 0 |
| 1725667020 | 14.06979 | 0.06 | 0.45 | 14.004268 | 14.118135 | 13.9312 | 0 |
| 1725580620 | 14.006273 | 0.02 | 0.12 | 13.988741 | 14.040327 | 13.938607 | 0 |
| 1725494220 | 13.9888 | -0.02 | -0.16 | 14.011987 | 14.083858 | 13.935997 | 0 |
| 1725407820 | 14.01155 | 0.09 | 0.64 | 13.921833 | 14.033227 | 13.902936 | 0 |
| 1725321420 | 13.921792 | -0 | -0.01 | 13.92805 | 14.000047 | 13.874111 | 0 |
| 1725235020 | 13.923295 | 0 | 0.00 | 13.923295 | 13.923295 | 13.923295 | 0 |
| 1725148620 | 13.923295 | 0 | 0.00 | 13.923295 | 13.923295 | 13.923295 | 0 |
| 1725062220 | 13.923295 | 0.09 | 0.68 | 13.829519 | 13.96835 | 13.810622 | 0 |
| 1724975820 | 13.829803 | -0.03 | -0.25 | 13.86565 | 13.8823 | 13.800937 | 0 |
| 1724889420 | 13.8646 | -0.01 | -0.04 | 13.8695 | 13.9406 | 13.841278 | 0 |
| 1724803020 | 13.869921 | -0.04 | -0.26 | 13.90715 | 13.946682 | 13.846332 | 0 |
| 1724716620 | 13.90665 | 0.08 | 0.56 | 13.83025 | 13.950019 | 13.81185 | 0 |
| 1724630220 | 13.829603 | -0.08 | -0.61 | 13.913864 | 13.913864 | 13.812751 | 0 |
| 1724543820 | 13.913864 | 0.1 | 0.69 | 13.81868 | 13.913864 | 13.81868 | 0 |
| 1724457420 | 13.81868 | -0.05 | -0.33 | 13.8703 | 13.9505 | 13.790353 | 0 |
| 1724371020 | 13.86485 | 0.12 | 0.91 | 13.7509 | 13.897776 | 13.740913 | 0 |
| 1724284620 | 13.74033 | 0.06 | 0.42 | 13.681134 | 13.772553 | 13.664411 | 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
