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 | -0.541455 | -2.58298129437 | 20.962405 | 21.04708 | 20.356185 | 0 | 0 | FX |
| 4 | 0.35025 | 1.74508113818 | 20.0707 | 21.04708 | 19.8808 | 0 | 0 | FX |
| 12 | 0.168935 | 0.834163909122 | 20.252015 | 21.04708 | 19.63661 | 0 | 0 | FX |
| 26 | -0.862975 | -4.05458579656 | 21.283925 | 21.84145 | 19.63661 | 0 | 0 | FX |
| 52 | 1.36875 | 7.18420969757 | 19.0522 | 21.84145 | 18.942055 | 0 | 0 | FX |
| 156 | 11.04955 | 117.90714301 | 9.3714 | 21.84145 | 9.33544 | 0 | 0 | FX |
| 260 | 16.5483 | 427.312047306 | 3.87265 | 21.84145 | 3.59855 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 20.42095 | -0.13 | -0.62 | 20.54975 | 20.5053 | 20.356185 | 0 |
| 1740700620 | 20.54891 | -0.23 | -1.12 | 20.776735 | 20.7868 | 20.50568 | 0 |
| 1740614220 | 20.782115 | -0.11 | -0.54 | 20.89469 | 20.8923 | 20.726895 | 0 |
| 1740527820 | 20.8955 | -0 | -0.01 | 20.8831 | 20.9515 | 20.800225 | 0 |
| 1740441420 | 20.89845 | -0.02 | -0.08 | 20.962405 | 21.04708 | 20.87284 | 0 |
| 1740355020 | 20.91555 | 0 | 0.00 | 20.91555 | 20.91555 | 20.91555 | 0 |
| 1740268620 | 20.91555 | 0 | 0.00 | 20.91555 | 20.91555 | 20.91555 | 0 |
| 1740182220 | 20.91555 | -0.06 | -0.30 | 20.983055 | 21.0328 | 20.908135 | 0 |
| 1740095820 | 20.97873 | 0.28 | 1.36 | 20.70216 | 21.03205 | 20.7663 | 0 |
| 1740009420 | 20.69783 | -0.02 | -0.12 | 20.70458 | 20.82615 | 20.674105 | 0 |
| 1739923020 | 20.72275 | -0.05 | -0.25 | 20.776605 | 20.75935 | 20.65555 | 0 |
| 1739836620 | 20.77547 | 0.01 | 0.06 | 20.763015 | 20.8405 | 20.74696 | 0 |
| 1739750220 | 20.76291 | 0 | 0.00 | 20.76291 | 20.76291 | 20.76291 | 0 |
| 1739663820 | 20.76291 | 0 | 0.00 | 20.76291 | 20.76291 | 20.76291 | 0 |
| 1739577420 | 20.76291 | 0.2 | 0.99 | 20.561155 | 20.78588 | 20.57182 | 0 |
| 1739491020 | 20.558945 | 0.18 | 0.91 | 20.37894 | 20.5995 | 20.303045 | 0 |
| 1739404620 | 20.374385 | -0.03 | -0.15 | 20.383275 | 20.52375 | 20.220585 | 0 |
| 1739318220 | 20.4041 | 0.12 | 0.59 | 20.286475 | 20.4303 | 20.322645 | 0 |
| 1739231820 | 20.28513 | -0.1 | -0.51 | 20.31453 | 20.42665 | 20.266065 | 0 |
| 1739145420 | 20.3894 | 0 | 0.00 | 20.3894 | 20.3894 | 20.3894 | 0 |
| 1739059020 | 20.3894 | 0 | 0.00 | 20.3894 | 20.3894 | 20.3894 | 0 |
| 1738972620 | 20.3894 | -0.04 | -0.20 | 20.42216 | 20.49238 | 20.22243 | 0 |
| 1738886220 | 20.43035 | 0 | 0.00 | 20.430275 | 20.459 | 20.281575 | 0 |
| 1738799820 | 20.429875 | 0.11 | 0.55 | 20.322745 | 20.54955 | 20.32902 | 0 |
| 1738713420 | 20.31799 | 0.08 | 0.38 | 20.2554 | 20.40995 | 20.1033 | 0 |
| 1738627020 | 20.24173 | 0.24 | 1.22 | 19.993265 | 20.32805 | 19.8808 | 0 |
| 1738540620 | 19.99815 | -0.07 | -0.36 | 20.0707 | 20.183 | 19.983375 | 0 |
| 1738454220 | 20.0707 | 0 | 0.00 | 20.0707 | 20.0707 | 20.0707 | 0 |
| 1738367820 | 20.0707 | -0.14 | -0.69 | 20.204595 | 20.3906 | 20.05089 | 0 |
| 1738281420 | 20.20997 | -0.07 | -0.36 | 20.2883 | 20.30335 | 20.115945 | 0 |
| 1738195020 | 20.282395 | 0.03 | 0.13 | 20.254795 | 20.33965 | 20.1605 | 0 |
| 1738108620 | 20.255515 | -0.02 | -0.08 | 20.258265 | 20.3039 | 20.201355 | 0 |
| 1738022220 | 20.27216 | -0.1 | -0.48 | 20.31098 | 20.39955 | 20.23961 | 0 |
| 1737935820 | 20.3694 | 0 | 0.00 | 20.3694 | 20.3694 | 20.3694 | 0 |
| 1737849420 | 20.3694 | 0 | 0.00 | 20.3694 | 20.3694 | 20.3694 | 0 |
| 1737763020 | 20.3694 | 0.12 | 0.60 | 20.24332 | 20.42092 | 20.337305 | 0 |
| 1737676620 | 20.24727 | 0.06 | 0.29 | 20.18941 | 20.269665 | 20.12586 | 0 |
| 1737590220 | 20.18906 | 0.02 | 0.09 | 20.18314 | 20.275975 | 20.14086 | 0 |
| 1737503820 | 20.17138 | -0.04 | -0.22 | 20.213535 | 20.239095 | 20.013125 | 0 |
| 1737417420 | 20.214965 | 0.35 | 1.74 | 19.880775 | 20.223135 | 19.917235 | 0 |
| 1737331020 | 19.868325 | 0.09 | 0.43 | 19.86921 | 19.897625 | 19.78295 | 0 |
| 1737244620 | 19.78295 | 0 | 0.00 | 19.78295 | 19.78295 | 19.78295 | 0 |
| 1737158220 | 19.78295 | -0.15 | -0.77 | 19.93483 | 19.966145 | 19.75872 | 0 |
| 1737071820 | 19.93668 | -0.03 | -0.15 | 19.967025 | 19.93731 | 19.7866 | 0 |
| 1736985420 | 19.966735 | 0.09 | 0.44 | 19.880325 | 20.049905 | 19.86792 | 0 |
| 1736899020 | 19.8802 | -0.01 | -0.03 | 19.88181 | 19.989735 | 19.82351 | 0 |
| 1736812620 | 19.88627 | 0.17 | 0.86 | 19.7159 | 19.93802 | 19.66366 | 0 |
| 1736726220 | 19.716625 | 0.03 | 0.15 | 19.698145 | 19.727615 | 19.67519 | 0 |
| 1736639820 | 19.686535 | 0 | 0.00 | 19.686535 | 19.686535 | 19.686535 | 0 |
| 1736553420 | 19.686535 | -0.1 | -0.53 | 19.79294 | 19.8117 | 19.63661 | 0 |
| 1736467020 | 19.790955 | -0.03 | -0.13 | 19.81927 | 19.82216 | 19.706375 | 0 |
| 1736380620 | 19.81668 | -0.1 | -0.48 | 19.913125 | 19.95441 | 19.776685 | 0 |
| 1736294220 | 19.91288 | -0.02 | -0.11 | 19.931565 | 20.11983 | 19.90262 | 0 |
| 1736207820 | 19.93436 | 0.08 | 0.40 | 19.85782 | 20.080425 | 19.86355 | 0 |
| 1736121420 | 19.8544 | -0 | -0.00 | 19.86482 | 19.87208 | 19.833895 | 0 |
| 1736035020 | 19.854915 | 0 | 0.00 | 19.854915 | 19.854915 | 19.854915 | 0 |
| 1735948620 | 19.854915 | 0.06 | 0.30 | 19.79989 | 19.8625 | 19.785965 | 0 |
| 1735862220 | 19.796475 | -0.01 | -0.06 | 19.80385 | 19.87256 | 19.741875 | 0 |
| 1735775820 | 19.807615 | -0.12 | -0.60 | 19.802 | 19.838055 | 19.78236 | 0 |
| 1735689420 | 19.92776 | 0 | 0.00 | 19.92776 | 19.92776 | 19.92776 | 0 |
| 1735603020 | 19.92776 | 0.06 | 0.31 | 19.8687 | 20.00757 | 19.886245 | 0 |
| 1735516620 | 19.866585 | 0.06 | 0.31 | 19.846165 | 19.897035 | 19.760385 | 0 |
| 1735430220 | 19.80507 | 0 | 0.00 | 19.80507 | 19.80507 | 19.80507 | 0 |
| 1735343760 | 19.80507 | -0.02 | -0.08 | 19.82262 | 19.880385 | 19.746825 | 0 |
| 1735257420 | 19.820275 | -0.05 | -0.26 | 19.874965 | 19.948525 | 19.758095 | 0 |
| 1735171020 | 19.8725 | -0.01 | -0.05 | 19.842235 | 19.89834 | 19.773615 | 0 |
| 1735084620 | 19.883385 | -0.02 | -0.08 | 19.904825 | 19.926085 | 19.757455 | 0 |
| 1734998220 | 19.90019 | 0.01 | 0.05 | 19.89543 | 19.936445 | 19.814595 | 0 |
| 1734911820 | 19.889795 | -0.01 | -0.06 | 19.900275 | 19.91996 | 19.832585 | 0 |
| 1734825420 | 19.90196 | 0 | 0.00 | 19.90196 | 19.90196 | 19.90196 | 0 |
| 1734739020 | 19.90196 | 0.12 | 0.61 | 19.781265 | 19.95745 | 19.758975 | 0 |
| 1734652620 | 19.78035 | 0.09 | 0.48 | 19.698135 | 19.92887 | 19.703065 | 0 |
| 1734566220 | 19.68605 | -0.47 | -2.36 | 20.15955 | 20.129255 | 19.67711 | 0 |
| 1734479820 | 20.161025 | -0.09 | -0.43 | 20.248 | 20.18613 | 20.115545 | 0 |
| 1734393420 | 20.24777 | 0.09 | 0.46 | 20.175285 | 20.24859 | 20.13495 | 0 |
| 1734307020 | 20.15435 | 0 | 0.00 | 20.15435 | 20.15435 | 20.15435 | 0 |
| 1734220620 | 20.15435 | 0 | 0.00 | 20.15435 | 20.15435 | 20.15435 | 0 |
| 1734134220 | 20.15435 | -0.01 | -0.05 | 20.16497 | 20.194935 | 20.078325 | 0 |
| 1734047820 | 20.16532 | -0.04 | -0.18 | 20.198275 | 20.291925 | 20.107215 | 0 |
| 1733961420 | 20.20125 | -0.03 | -0.13 | 20.223885 | 20.22821 | 20.088845 | 0 |
| 1733875020 | 20.22687 | -0.18 | -0.88 | 20.40585 | 20.33696 | 20.16942 | 0 |
| 1733788620 | 20.40743 | 0.09 | 0.44 | 20.315355 | 20.50166 | 20.200455 | 0 |
| 1733702220 | 20.31743 | 0.07 | 0.32 | 20.321715 | 20.337415 | 20.252015 | 0 |
| 1733615820 | 20.252015 | 0 | 0.00 | 20.252015 | 20.252015 | 20.252015 | 0 |
| 1733529420 | 20.252015 | -0.2 | -0.99 | 20.45794 | 20.4661 | 20.24564 | 0 |
| 1733443020 | 20.453825 | 0.11 | 0.52 | 20.4027 | 20.5317 | 20.32767 | 0 |
| 1733356620 | 20.34863 | -0.09 | -0.43 | 20.440865 | 20.4688 | 20.26205 | 0 |
| 1733270220 | 20.43753 | -0.01 | -0.05 | 20.44918 | 20.53945 | 20.387905 | 0 |
| 1733183820 | 20.44768 | -0.05 | -0.26 | 20.502795 | 20.5382 | 20.36514 | 0 |
| 1733097420 | 20.49999 | -0.06 | -0.28 | 20.52785 | 20.59575 | 20.47415 | 0 |
| 1733011020 | 20.55785 | 0 | 0.00 | 20.55785 | 20.55785 | 20.55785 | 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
