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 | -0.314469 | -0.751332767552 | 41.854823 | 41.841719 | 40.903413 | 0 | 0 | FX |
| 4 | 1.540214 | 3.85052152317 | 40.00014 | 41.855358 | 39.956791 | 0 | 0 | FX |
| 12 | 1.958542 | 4.94808575211 | 39.581812 | 41.855358 | 37.183579 | 0 | 0 | FX |
| 26 | -1.086081 | -2.54790483886 | 42.626435 | 44.537509 | 36.941894 | 0 | 0 | FX |
| 52 | 1.672596 | 4.19536007016 | 39.867758 | 44.537509 | 36.941894 | 0 | 0 | FX |
| 156 | 4.704256 | 12.7707771871 | 36.836098 | 44.537509 | 34.801675 | 0 | 0 | FX |
| 260 | 10.168524 | 32.4129131135 | 31.37183 | 44.537509 | 27.498074 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 41.513967 | -0.05 | -0.11 | 41.533672 | 41.656547 | 41.27601 | 0 |
| 1732147020 | 41.559497 | 0.22 | 0.53 | 41.340159 | 41.786025 | 41.410694 | 0 |
| 1732060620 | 41.338423 | -0.01 | -0.01 | 41.352178 | 41.455391 | 40.903413 | 0 |
| 1731974220 | 41.344288 | 0.09 | 0.23 | 41.212496 | 41.56259 | 41.195693 | 0 |
| 1731887820 | 41.249436 | 0.09 | 0.21 | 41.163687 | 41.273174 | 41.128159 | 0 |
| 1731801420 | 41.163687 | 0 | 0.00 | 41.163687 | 41.166354 | 41.163687 | 0 |
| 1731715020 | 41.163687 | -0.68 | -1.64 | 41.854823 | 41.841719 | 41.040997 | 0 |
| 1731628620 | 41.848003 | 0.45 | 1.09 | 41.389924 | 41.855358 | 41.439494 | 0 |
| 1731542220 | 41.395649 | 0.25 | 0.60 | 41.155258 | 41.481534 | 41.130991 | 0 |
| 1731455820 | 41.149671 | 0.21 | 0.50 | 40.955943 | 41.252066 | 40.919983 | 0 |
| 1731369420 | 40.944473 | 0.17 | 0.41 | 40.792124 | 41.304926 | 40.924112 | 0 |
| 1731283020 | 40.778658 | 0.06 | 0.16 | 40.715197 | 40.781725 | 40.569102 | 0 |
| 1731196620 | 40.715197 | 0 | 0.00 | 40.715197 | 40.715197 | 40.715197 | 0 |
| 1731110220 | 40.715197 | -0.46 | -1.11 | 41.16647 | 41.103439 | 40.630441 | 0 |
| 1731023820 | 41.173593 | -0.11 | -0.28 | 41.284215 | 41.395301 | 41.045918 | 0 |
| 1730937420 | 41.288362 | 0.86 | 2.13 | 40.423572 | 41.384001 | 40.856015 | 0 |
| 1730851020 | 40.427843 | -0.16 | -0.40 | 40.580337 | 40.677273 | 40.395681 | 0 |
| 1730764620 | 40.589937 | 0.01 | 0.01 | 40.58103 | 40.740976 | 40.404258 | 0 |
| 1730678220 | 40.584627 | -0.18 | -0.43 | 40.760776 | 40.884202 | 40.492955 | 0 |
| 1730591820 | 40.760776 | -0.02 | -0.05 | 40.779431 | 40.779431 | 40.760776 | 0 |
| 1730505420 | 40.779431 | 0.17 | 0.42 | 40.606134 | 40.94838 | 40.54945 | 0 |
| 1730419020 | 40.606936 | -0.79 | -1.91 | 41.402869 | 41.355318 | 40.571124 | 0 |
| 1730332620 | 41.398276 | 0.22 | 0.54 | 41.174118 | 41.452177 | 41.057354 | 0 |
| 1730246220 | 41.175058 | 0.16 | 0.39 | 40.994784 | 41.303028 | 40.906822 | 0 |
| 1730159820 | 41.015268 | 0.65 | 1.60 | 40.351672 | 41.142664 | 40.511738 | 0 |
| 1730073420 | 40.368695 | 0.18 | 0.44 | 40.190814 | 40.445495 | 40.08723 | 0 |
| 1729986960 | 40.190814 | 0 | 0.00 | 40.190814 | 40.190814 | 40.190814 | 0 |
| 1729900620 | 40.190814 | 0.18 | 0.46 | 40.00014 | 40.215754 | 39.956791 | 0 |
| 1729814220 | 40.006464 | -0.27 | -0.68 | 40.264418 | 40.282424 | 39.938872 | 0 |
| 1729727820 | 40.280896 | 0.17 | 0.42 | 40.116778 | 40.387703 | 40.114585 | 0 |
| 1729641420 | 40.113195 | 0.28 | 0.71 | 39.822332 | 40.126332 | 39.773498 | 0 |
| 1729555020 | 39.828811 | -0.43 | -1.06 | 40.246192 | 40.193984 | 39.648905 | 0 |
| 1729468620 | 40.255071 | 0.03 | 0.07 | 40.228165 | 40.30145 | 40.210676 | 0 |
| 1729382220 | 40.228165 | 0 | 0.00 | 40.228165 | 40.228165 | 40.228165 | 0 |
| 1729295820 | 40.228165 | 0.02 | 0.06 | 40.197646 | 40.508406 | 40.13458 | 0 |
| 1729209420 | 40.20327 | 0.38 | 0.96 | 39.812993 | 40.252946 | 39.548831 | 0 |
| 1729123020 | 39.820579 | 0.15 | 0.39 | 39.655863 | 39.878878 | 39.585633 | 0 |
| 1729036620 | 39.667438 | -0.12 | -0.30 | 39.802805 | 39.924775 | 39.561069 | 0 |
| 1728950220 | 39.787388 | 0.06 | 0.16 | 39.713434 | 39.940907 | 39.502954 | 0 |
| 1728863820 | 39.72567 | 0.06 | 0.15 | 39.665291 | 39.730058 | 39.629271 | 0 |
| 1728777420 | 39.665291 | 0 | 0.00 | 39.665291 | 39.665291 | 39.665291 | 0 |
| 1728691020 | 39.665291 | 0.22 | 0.56 | 39.460794 | 39.745116 | 39.451261 | 0 |
| 1728604620 | 39.446066 | -0.16 | -0.41 | 39.596937 | 39.747273 | 39.308503 | 0 |
| 1728518220 | 39.607558 | 0.21 | 0.53 | 39.397986 | 39.72319 | 39.37049 | 0 |
| 1728431820 | 39.399581 | 0.31 | 0.79 | 39.102799 | 39.457687 | 38.887711 | 0 |
| 1728345420 | 39.091846 | 0.08 | 0.20 | 38.992894 | 39.282589 | 38.882938 | 0 |
| 1728259020 | 39.015305 | 0.05 | 0.12 | 38.969697 | 39.086338 | 38.969697 | 0 |
| 1728172620 | 38.969697 | 0 | 0.00 | 38.969697 | 38.969697 | 38.969697 | 0 |
| 1728086220 | 38.969697 | 0.38 | 1.00 | 38.609391 | 39.049642 | 38.181828 | 0 |
| 1727999820 | 38.585342 | -0.14 | -0.35 | 38.696991 | 38.810049 | 38.457977 | 0 |
| 1727913420 | 38.721689 | 0.45 | 1.16 | 38.282246 | 38.769897 | 38.036394 | 0 |
| 1727827020 | 38.276654 | -0.36 | -0.94 | 38.641567 | 38.858519 | 38.054742 | 0 |
| 1727740620 | 38.639013 | 0.02 | 0.06 | 38.618248 | 38.685385 | 38.234265 | 0 |
| 1727654220 | 38.615274 | 0.18 | 0.47 | 38.435609 | 38.645962 | 38.370856 | 0 |
| 1727567760 | 38.435609 | 0 | 0.00 | 38.435609 | 38.435609 | 38.435609 | 0 |
| 1727481360 | 38.435609 | -0.86 | -2.20 | 39.305425 | 39.512323 | 38.396892 | 0 |
| 1727395020 | 39.300414 | 0.63 | 1.64 | 38.655609 | 39.413789 | 38.63595 | 0 |
| 1727308620 | 38.665899 | 0.6 | 1.58 | 38.05245 | 38.711468 | 38.032604 | 0 |
| 1727222220 | 38.065496 | 0.11 | 0.29 | 37.938115 | 38.394302 | 37.934282 | 0 |
| 1727135820 | 37.954499 | -0.1 | -0.27 | 38.10125 | 38.222236 | 37.857516 | 0 |
| 1727049420 | 38.056303 | 0 | 0.00 | 38.056303 | 38.056303 | 38.056303 | 0 |
| 1726963020 | 38.056303 | 0 | 0.00 | 38.056303 | 38.056303 | 38.056303 | 0 |
| 1726876620 | 38.056303 | 0.19 | 0.50 | 37.865088 | 38.302687 | 37.663814 | 0 |
| 1726790220 | 37.867473 | 0.1 | 0.27 | 37.792209 | 38.18609 | 37.646139 | 0 |
| 1726703820 | 37.766138 | 0.22 | 0.58 | 37.534784 | 37.775402 | 37.183579 | 0 |
| 1726617420 | 37.548266 | -0.04 | -0.10 | 37.608483 | 37.662072 | 37.264819 | 0 |
| 1726531020 | 37.586721 | -0.37 | -0.98 | 37.957803 | 37.833452 | 37.343165 | 0 |
| 1726444620 | 37.960094 | -0.01 | -0.04 | 37.988405 | 38.003234 | 37.876377 | 0 |
| 1726358220 | 37.974924 | 0 | 0.00 | 37.974924 | 37.974924 | 37.974924 | 0 |
| 1726271820 | 37.974924 | -0.03 | -0.07 | 38.000031 | 38.109702 | 37.773649 | 0 |
| 1726185420 | 38.002314 | 0.22 | 0.58 | 37.788378 | 38.306985 | 37.762365 | 0 |
| 1726099020 | 37.784935 | -0.06 | -0.17 | 37.819479 | 37.906913 | 37.356073 | 0 |
| 1726012620 | 37.847939 | -0.15 | -0.40 | 37.995468 | 38.201911 | 37.827458 | 0 |
| 1725926220 | 37.998255 | -0.22 | -0.59 | 38.246922 | 38.38778 | 37.870926 | 0 |
| 1725839820 | 38.222909 | 0.04 | 0.10 | 38.183334 | 38.230824 | 38.051182 | 0 |
| 1725753420 | 38.186017 | 0 | 0.00 | 38.186017 | 38.186017 | 38.186017 | 0 |
| 1725667020 | 38.186017 | -0.51 | -1.32 | 38.703891 | 38.812521 | 38.085002 | 0 |
| 1725580620 | 38.698763 | -0.21 | -0.55 | 38.921313 | 39.046196 | 38.639653 | 0 |
| 1725494220 | 38.911268 | -0.47 | -1.20 | 39.403766 | 39.438453 | 38.878554 | 0 |
| 1725407820 | 39.3829 | -0.81 | -2.01 | 40.193352 | 40.213002 | 39.326127 | 0 |
| 1725321420 | 40.189107 | -0.17 | -0.41 | 40.36243 | 40.371592 | 39.803182 | 0 |
| 1725235020 | 40.354987 | 0.05 | 0.13 | 40.300685 | 40.404052 | 40.204214 | 0 |
| 1725148620 | 40.300685 | 0 | 0.00 | 40.300685 | 40.300685 | 40.300685 | 0 |
| 1725062220 | 40.300685 | 0.7 | 1.77 | 39.581812 | 40.312124 | 39.557495 | 0 |
| 1724975820 | 39.598751 | 0.07 | 0.18 | 39.5163 | 39.760991 | 39.370126 | 0 |
| 1724889420 | 39.528203 | 0.43 | 1.11 | 39.098155 | 39.623701 | 39.196858 | 0 |
| 1724803020 | 39.094218 | -0.17 | -0.43 | 39.266254 | 39.434323 | 39.020632 | 0 |
| 1724716620 | 39.263673 | 0.25 | 0.63 | 39.031654 | 39.398491 | 38.959427 | 0 |
| 1724630220 | 39.017019 | -0.11 | -0.28 | 39.125698 | 39.233014 | 38.911321 | 0 |
| 1724543820 | 39.125698 | 0 | 0.00 | 39.125698 | 39.407951 | 39.125698 | 0 |
| 1724457420 | 39.125698 | -0.28 | -0.70 | 39.417553 | 39.754678 | 39.041275 | 0 |
| 1724371020 | 39.402864 | 0.45 | 1.16 | 38.943752 | 39.483588 | 38.919195 | 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
