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 | -1.253633 | -3.61586923312 | 34.670308 | 34.791903 | 33.362862 | 0 | 0 | FX |
| 4 | -1.323861 | -3.81070977143 | 34.740536 | 35.12625 | 33.362862 | 0 | 0 | FX |
| 12 | 0.606388 | 1.84816426629 | 32.810287 | 35.43342 | 32.402541 | 0 | 0 | FX |
| 26 | 0.014482 | 0.0433564347107 | 33.402193 | 35.43342 | 31.767767 | 0 | 0 | FX |
| 52 | 1.956702 | 6.21965568756 | 31.459973 | 35.43342 | 30.147736 | 0 | 0 | FX |
| 156 | 6.675284 | 24.962366393 | 26.741391 | 35.43342 | 26.624448 | 0 | 0 | FX |
| 260 | 7.141036 | 27.1774018512 | 26.275639 | 35.43342 | 0.6624797 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 33.619988 | -0.1 | -0.30 | 33.719614 | 33.719614 | 33.618925 | 0 |
| 1733011020 | 33.719614 | -0 | -0.01 | 33.721866 | 33.721866 | 33.719614 | 0 |
| 1732924620 | 33.721866 | -0.32 | -0.93 | 34.043644 | 33.861882 | 33.628393 | 0 |
| 1732838220 | 34.040126 | -0.12 | -0.37 | 34.153897 | 34.265884 | 33.99727 | 0 |
| 1732751820 | 34.16501 | -0.04 | -0.13 | 34.193022 | 34.206578 | 33.917671 | 0 |
| 1732665420 | 34.209006 | -0.38 | -1.09 | 34.532056 | 34.696249 | 34.164997 | 0 |
| 1732579020 | 34.584431 | -0.03 | -0.08 | 34.670308 | 34.791903 | 34.553906 | 0 |
| 1732492620 | 34.610992 | 0 | 0.00 | 34.610992 | 34.610992 | 34.610992 | 0 |
| 1732406220 | 34.610992 | 0 | 0.00 | 34.610992 | 34.610992 | 34.610992 | 0 |
| 1732319820 | 34.610992 | 0.28 | 0.83 | 34.323594 | 34.628345 | 34.010164 | 0 |
| 1732233420 | 34.326465 | -0.38 | -1.09 | 34.685765 | 34.699644 | 34.320192 | 0 |
| 1732147020 | 34.703987 | -0.02 | -0.06 | 34.72522 | 34.871064 | 34.574945 | 0 |
| 1732060620 | 34.72596 | 0.06 | 0.18 | 34.655267 | 34.73707 | 34.181868 | 0 |
| 1731974220 | 34.663943 | 0.22 | 0.64 | 34.420495 | 34.702063 | 34.406858 | 0 |
| 1731887820 | 34.4428 | 0.03 | 0.09 | 34.410391 | 34.468064 | 34.324192 | 0 |
| 1731801420 | 34.410391 | 0 | 0.00 | 34.410391 | 34.412621 | 34.410391 | 0 |
| 1731715020 | 34.410391 | -0.39 | -1.12 | 34.820353 | 34.844855 | 34.324087 | 0 |
| 1731628620 | 34.799231 | 0.13 | 0.36 | 34.695174 | 34.845278 | 34.591806 | 0 |
| 1731542220 | 34.673846 | -0.23 | -0.66 | 34.911462 | 35.016474 | 34.562559 | 0 |
| 1731455820 | 34.903596 | 0.16 | 0.45 | 34.761353 | 34.932613 | 34.6622 | 0 |
| 1731369420 | 34.745854 | 0.08 | 0.22 | 34.660932 | 34.839829 | 34.655748 | 0 |
| 1731283020 | 34.66929 | 0.03 | 0.08 | 34.643144 | 34.671935 | 34.594388 | 0 |
| 1731196620 | 34.643144 | 0 | 0.00 | 34.643144 | 34.643144 | 34.643144 | 0 |
| 1731110220 | 34.643144 | -0.25 | -0.71 | 34.888368 | 34.797206 | 34.535461 | 0 |
| 1731023820 | 34.892377 | -0.14 | -0.39 | 35.038805 | 35.083215 | 34.825061 | 0 |
| 1730937420 | 35.030452 | 0.11 | 0.31 | 34.909029 | 35.12625 | 34.793814 | 0 |
| 1730851020 | 34.922943 | 0.23 | 0.67 | 34.708755 | 35.011489 | 34.722274 | 0 |
| 1730764620 | 34.689471 | -0.06 | -0.17 | 34.740536 | 34.799395 | 34.669035 | 0 |
| 1730678220 | 34.749349 | -0.17 | -0.50 | 34.92263 | 34.92263 | 34.696575 | 0 |
| 1730591820 | 34.92263 | -0.02 | -0.05 | 34.938613 | 34.938613 | 34.92263 | 0 |
| 1730505420 | 34.938613 | 0.13 | 0.37 | 34.830312 | 34.949156 | 34.70329 | 0 |
| 1730419020 | 34.808417 | -0.25 | -0.71 | 35.056893 | 35.019684 | 34.74831 | 0 |
| 1730332620 | 35.057736 | 0 | 0.01 | 35.044276 | 35.114971 | 34.925827 | 0 |
| 1730246220 | 35.053153 | -0.05 | -0.14 | 35.091847 | 35.185707 | 34.994915 | 0 |
| 1730159820 | 35.103817 | -0.01 | -0.03 | 35.105032 | 35.261093 | 34.961227 | 0 |
| 1730073420 | 35.115131 | 0.14 | 0.39 | 34.97713 | 35.19869 | 34.97713 | 0 |
| 1729986960 | 34.97713 | 0 | 0.00 | 34.97713 | 34.97713 | 34.97713 | 0 |
| 1729900620 | 34.97713 | -0.01 | -0.02 | 34.980519 | 35.076007 | 34.911963 | 0 |
| 1729814220 | 34.982648 | -0.12 | -0.34 | 35.082058 | 35.051579 | 34.894717 | 0 |
| 1729727820 | 35.101879 | 0.31 | 0.90 | 34.795868 | 35.171469 | 34.947767 | 0 |
| 1729641420 | 34.789152 | -0.06 | -0.19 | 34.853866 | 35.015939 | 34.711657 | 0 |
| 1729555020 | 34.853759 | 0.03 | 0.08 | 34.825421 | 34.915914 | 34.716712 | 0 |
| 1729468620 | 34.827028 | -0.01 | -0.02 | 34.83471 | 34.83656 | 34.765658 | 0 |
| 1729382220 | 34.83471 | 0 | 0.00 | 34.83471 | 34.83471 | 34.805286 | 0 |
| 1729295820 | 34.83471 | 0.15 | 0.43 | 34.683645 | 34.87833 | 34.61728 | 0 |
| 1729209420 | 34.686953 | -0.02 | -0.05 | 34.699252 | 34.749358 | 34.542059 | 0 |
| 1729123020 | 34.705235 | 0.17 | 0.49 | 34.529976 | 34.801388 | 34.535722 | 0 |
| 1729036620 | 34.535084 | -0.28 | -0.80 | 34.816303 | 34.785172 | 34.535084 | 0 |
| 1728950220 | 34.815343 | -0.01 | -0.04 | 34.823853 | 34.893671 | 34.795883 | 0 |
| 1728863820 | 34.829084 | -0.03 | -0.09 | 34.860485 | 34.860485 | 34.791613 | 0 |
| 1728777420 | 34.860485 | 0 | 0.00 | 34.860485 | 34.860485 | 34.860485 | 0 |
| 1728691020 | 34.860485 | 0.29 | 0.84 | 34.584485 | 34.885558 | 34.555671 | 0 |
| 1728604620 | 34.570237 | -0.18 | -0.52 | 34.743308 | 34.782807 | 34.489537 | 0 |
| 1728518220 | 34.751719 | 0.24 | 0.70 | 34.508988 | 34.805698 | 34.468663 | 0 |
| 1728431820 | 34.510473 | -0.12 | -0.36 | 34.652042 | 34.680701 | 34.460916 | 0 |
| 1728345420 | 34.633824 | -0.49 | -1.39 | 35.09441 | 35.063119 | 34.556263 | 0 |
| 1728259020 | 35.120755 | 0.01 | 0.03 | 35.109043 | 35.176562 | 35.06527 | 0 |
| 1728172620 | 35.109043 | 0 | 0.00 | 35.109043 | 35.109043 | 35.090001 | 0 |
| 1728086220 | 35.109043 | 0.34 | 0.97 | 34.781092 | 35.134088 | 34.559502 | 0 |
| 1727999820 | 34.770683 | -0.25 | -0.73 | 35.017306 | 35.119521 | 34.662946 | 0 |
| 1727913420 | 35.02531 | 0.62 | 1.80 | 34.424296 | 35.077661 | 34.34315 | 0 |
| 1727827020 | 34.407201 | -0.19 | -0.56 | 34.597942 | 34.776598 | 34.277367 | 0 |
| 1727740620 | 34.600752 | -0 | -0.01 | 34.608649 | 34.664308 | 34.315923 | 0 |
| 1727654220 | 34.604743 | 0.15 | 0.42 | 34.458387 | 34.640981 | 34.404565 | 0 |
| 1727567760 | 34.458387 | 0 | 0.00 | 34.458387 | 34.458387 | 34.458387 | 0 |
| 1727481360 | 34.458387 | -0.69 | -1.98 | 35.15271 | 35.43342 | 34.412485 | 0 |
| 1727395020 | 35.153144 | 0.34 | 0.98 | 34.812901 | 35.155528 | 34.802416 | 0 |
| 1727308620 | 34.812468 | 0.28 | 0.80 | 34.532474 | 34.944227 | 34.594962 | 0 |
| 1727222220 | 34.536467 | 0.38 | 1.10 | 34.157088 | 34.659068 | 34.195937 | 0 |
| 1727135820 | 34.15987 | -0.1 | -0.28 | 34.236748 | 34.357862 | 33.869284 | 0 |
| 1727049420 | 34.256271 | 0 | 0.00 | 34.256271 | 34.256271 | 34.256271 | 0 |
| 1726963020 | 34.256271 | 0 | 0.00 | 34.256271 | 34.256271 | 34.256271 | 0 |
| 1726876620 | 34.256271 | 0.41 | 1.22 | 33.843712 | 34.315863 | 33.629117 | 0 |
| 1726790220 | 33.843606 | 0.33 | 0.98 | 33.534636 | 33.948781 | 33.460693 | 0 |
| 1726703820 | 33.513827 | 0.2 | 0.60 | 33.305633 | 33.513827 | 33.127094 | 0 |
| 1726617420 | 33.314701 | 0.38 | 1.16 | 32.934828 | 33.389998 | 32.80379 | 0 |
| 1726531020 | 32.93115 | 0.25 | 0.78 | 32.682099 | 32.997877 | 32.480429 | 0 |
| 1726444620 | 32.67718 | -0.01 | -0.03 | 32.698468 | 32.698468 | 32.58435 | 0 |
| 1726358220 | 32.686864 | 0 | 0.00 | 32.686864 | 32.686864 | 32.686864 | 0 |
| 1726271820 | 32.686864 | -0.04 | -0.13 | 32.745007 | 32.708976 | 32.536448 | 0 |
| 1726185420 | 32.728192 | -0.09 | -0.26 | 32.826273 | 32.914672 | 32.700308 | 0 |
| 1726099020 | 32.813837 | 0.14 | 0.43 | 32.659652 | 32.830139 | 32.402541 | 0 |
| 1726012620 | 32.672361 | -0.04 | -0.14 | 32.72345 | 32.922908 | 32.665277 | 0 |
| 1725926220 | 32.716616 | -0.08 | -0.24 | 32.810287 | 32.960213 | 32.611725 | 0 |
| 1725839820 | 32.796166 | 0.01 | 0.02 | 32.786706 | 32.80333 | 32.695141 | 0 |
| 1725753420 | 32.789009 | 0 | 0.00 | 32.789009 | 32.789009 | 32.789009 | 0 |
| 1725667020 | 32.789009 | -0.32 | -0.96 | 33.086368 | 33.070892 | 32.700438 | 0 |
| 1725580620 | 33.10756 | 0.09 | 0.27 | 33.010123 | 33.191705 | 32.955891 | 0 |
| 1725494220 | 33.019374 | -0.24 | -0.72 | 33.270545 | 33.354815 | 32.996923 | 0 |
| 1725407820 | 33.259568 | -0.51 | -1.52 | 33.787642 | 33.702686 | 33.205927 | 0 |
| 1725321420 | 33.77142 | -0.03 | -0.10 | 33.804615 | 33.990257 | 33.667475 | 0 |
| 1725235020 | 33.805347 | -0.01 | -0.02 | 33.812798 | 33.847263 | 33.731237 | 0 |
| 1725148620 | 33.812798 | 0 | 0.00 | 33.812798 | 33.812798 | 33.772003 | 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
