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 | 0.099977 | 0.540578389733 | 18.49445 | 18.617696 | 18.323451 | 0 | 0 | FX |
| 4 | -0.303128 | -1.60405936112 | 18.897555 | 19.083528 | 18.322875 | 0 | 0 | FX |
| 12 | -0.98684 | -5.03971474369 | 19.581267 | 19.641287 | 18.322875 | 0 | 0 | FX |
| 26 | -1.323832 | -6.64632385792 | 19.918259 | 20.332667 | 18.322875 | 0 | 0 | FX |
| 52 | -0.706824 | -3.66206314813 | 19.301251 | 20.332667 | 18.322875 | 0 | 0 | FX |
| 156 | -0.160459 | -0.855558386225 | 18.754886 | 20.332667 | 17.123862 | 0 | 0 | FX |
| 260 | -1.375486 | -6.88779164937 | 19.969913 | 20.716477 | 16.830662 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 18.363382 | 0 | 0.00 | 18.363382 | 18.363382 | 18.363382 | 0 |
| 1736035020 | 18.363382 | 0 | 0.00 | 18.363382 | 18.363382 | 18.363382 | 0 |
| 1735948620 | 18.363382 | -0.03 | -0.15 | 18.392431 | 18.491533 | 18.363382 | 0 |
| 1735862220 | 18.390604 | -0.03 | -0.15 | 18.410663 | 18.493718 | 18.387227 | 0 |
| 1735775820 | 18.417877 | -0.08 | -0.43 | 18.380229 | 18.419837 | 18.323451 | 0 |
| 1735689420 | 18.497247 | 0 | 0.00 | 18.497247 | 18.497247 | 18.497247 | 0 |
| 1735603020 | 18.497247 | -0.01 | -0.05 | 18.49445 | 18.603592 | 18.442921 | 0 |
| 1735516620 | 18.506265 | 0 | 0.00 | 18.506265 | 18.506265 | 18.506265 | 0 |
| 1735430220 | 18.506265 | 0 | 0.00 | 18.506265 | 18.506265 | 18.506265 | 0 |
| 1735343760 | 18.506265 | 0.1 | 0.54 | 18.409519 | 18.546236 | 18.375829 | 0 |
| 1735257420 | 18.406384 | -0.08 | -0.44 | 18.491122 | 18.518423 | 18.405667 | 0 |
| 1735171020 | 18.487229 | 0.03 | 0.17 | 18.425274 | 18.838694 | 18.425384 | 0 |
| 1735084620 | 18.456654 | 0.02 | 0.11 | 18.451367 | 18.490627 | 18.420274 | 0 |
| 1734998220 | 18.436586 | -0.01 | -0.05 | 18.415862 | 18.510156 | 18.418271 | 0 |
| 1734911820 | 18.445903 | 0 | 0.00 | 18.445903 | 18.445903 | 18.445903 | 0 |
| 1734825420 | 18.445903 | 0 | 0.00 | 18.445903 | 18.445903 | 18.445903 | 0 |
| 1734739020 | 18.445903 | 0.08 | 0.43 | 18.364281 | 18.492284 | 18.359558 | 0 |
| 1734652620 | 18.366927 | 0.01 | 0.08 | 18.367346 | 18.483017 | 18.358892 | 0 |
| 1734566220 | 18.352598 | -0.33 | -1.75 | 18.679132 | 18.705715 | 18.322875 | 0 |
| 1734479820 | 18.679985 | -0.09 | -0.50 | 18.778215 | 18.748338 | 18.671131 | 0 |
| 1734393420 | 18.772966 | 0.03 | 0.17 | 18.757914 | 18.807608 | 18.703101 | 0 |
| 1734307020 | 18.741006 | 0 | 0.00 | 18.741006 | 18.741006 | 18.741006 | 0 |
| 1734220620 | 18.741006 | 0 | 0.00 | 18.741006 | 18.741006 | 18.741006 | 0 |
| 1734134220 | 18.741006 | 0 | 0.02 | 18.734946 | 18.764933 | 18.696213 | 0 |
| 1734047820 | 18.737216 | -0.09 | -0.48 | 18.82419 | 18.898338 | 18.729134 | 0 |
| 1733961420 | 18.826807 | -0.05 | -0.28 | 18.869045 | 18.862918 | 18.73168 | 0 |
| 1733875020 | 18.88042 | -0.09 | -0.47 | 18.969549 | 18.963091 | 18.844006 | 0 |
| 1733788620 | 18.968683 | 0.07 | 0.36 | 18.897555 | 19.083528 | 18.849703 | 0 |
| 1733702220 | 18.899926 | 0 | 0.00 | 18.899926 | 18.899926 | 18.899926 | 0 |
| 1733615820 | 18.899926 | 0 | 0.00 | 18.899926 | 18.899926 | 18.899926 | 0 |
| 1733529420 | 18.899926 | -0.1 | -0.52 | 18.997147 | 19.012052 | 18.870148 | 0 |
| 1733443020 | 18.997817 | 0.03 | 0.16 | 18.942957 | 19.075403 | 18.975208 | 0 |
| 1733356620 | 18.968365 | -0.15 | -0.79 | 19.146883 | 19.082604 | 18.907827 | 0 |
| 1733270220 | 19.119913 | -0.06 | -0.31 | 19.182808 | 19.238226 | 19.109684 | 0 |
| 1733183820 | 19.180145 | -0.04 | -0.22 | 19.213877 | 19.287278 | 19.124272 | 0 |
| 1733097420 | 19.221516 | 0 | 0.00 | 19.221516 | 19.221516 | 19.221516 | 0 |
| 1733011020 | 19.221516 | 0 | 0.00 | 19.221516 | 19.221516 | 19.221516 | 0 |
| 1732924620 | 19.221516 | 0.05 | 0.29 | 19.182151 | 19.281734 | 19.17644 | 0 |
| 1732838220 | 19.166806 | 0.06 | 0.34 | 19.103987 | 19.203845 | 19.13658 | 0 |
| 1732751820 | 19.101941 | 0.18 | 0.95 | 18.923935 | 19.205807 | 19.06086 | 0 |
| 1732665420 | 18.922105 | 0.1 | 0.52 | 18.793281 | 19.028461 | 18.894172 | 0 |
| 1732579020 | 18.824764 | -0.18 | -0.95 | 19.092416 | 19.033114 | 18.766962 | 0 |
| 1732492620 | 19.004775 | 0 | 0.00 | 19.004775 | 19.004775 | 19.004775 | 0 |
| 1732406220 | 19.004775 | 0 | 0.00 | 19.004775 | 19.004775 | 19.004775 | 0 |
| 1732319820 | 19.004775 | -0.04 | -0.22 | 19.047181 | 19.063161 | 18.949786 | 0 |
| 1732233420 | 19.046679 | -0.06 | -0.31 | 19.102514 | 19.156472 | 19.046344 | 0 |
| 1732147020 | 19.105305 | -0.03 | -0.17 | 19.143363 | 19.189843 | 19.000311 | 0 |
| 1732060620 | 19.138302 | 0.02 | 0.10 | 19.119275 | 19.162954 | 19.048011 | 0 |
| 1731974220 | 19.120041 | 0.05 | 0.24 | 19.056196 | 19.163285 | 18.996056 | 0 |
| 1731887820 | 19.073738 | 0 | 0.00 | 19.073738 | 19.073738 | 19.073738 | 0 |
| 1731801420 | 19.073738 | 0 | 0.00 | 19.073738 | 19.073738 | 19.073738 | 0 |
| 1731715020 | 19.073738 | 0.03 | 0.17 | 19.035957 | 19.098918 | 18.956251 | 0 |
| 1731628620 | 19.042272 | -0.04 | -0.22 | 19.089764 | 19.150199 | 19.026139 | 0 |
| 1731542220 | 19.083758 | -0.12 | -0.64 | 19.206062 | 19.28098 | 19.079073 | 0 |
| 1731455820 | 19.207358 | -0.12 | -0.65 | 19.334501 | 19.364136 | 19.154767 | 0 |
| 1731369420 | 19.332058 | 0.09 | 0.45 | 19.246459 | 19.346039 | 19.266937 | 0 |
| 1731283020 | 19.2458 | 0 | 0.00 | 19.2458 | 19.2458 | 19.2458 | 0 |
| 1731196620 | 19.2458 | 0 | 0.00 | 19.2458 | 19.2458 | 19.2458 | 0 |
| 1731110220 | 19.2458 | -0.05 | -0.28 | 19.296935 | 19.340763 | 19.03333 | 0 |
| 1731023820 | 19.299069 | 0.1 | 0.53 | 19.187525 | 19.403839 | 19.288874 | 0 |
| 1730937420 | 19.196815 | 0.04 | 0.22 | 19.144849 | 19.259918 | 19.058124 | 0 |
| 1730851020 | 19.155132 | 0.09 | 0.47 | 19.069089 | 19.197164 | 19.09111 | 0 |
| 1730764620 | 19.066302 | 0.02 | 0.10 | 19.114007 | 19.127258 | 18.973645 | 0 |
| 1730678220 | 19.047937 | 0 | 0.00 | 19.047937 | 19.047937 | 19.047937 | 0 |
| 1730591820 | 19.047937 | 0 | 0.00 | 19.047937 | 19.047937 | 19.047937 | 0 |
| 1730505420 | 19.047937 | 0.04 | 0.19 | 19.012362 | 19.11883 | 18.993565 | 0 |
| 1730419020 | 19.011113 | -0.02 | -0.13 | 19.053885 | 19.115274 | 18.981172 | 0 |
| 1730332620 | 19.03535 | -0.08 | -0.41 | 19.143792 | 19.187076 | 19.028234 | 0 |
| 1730246220 | 19.113955 | -0.06 | -0.31 | 19.178979 | 19.199643 | 19.100237 | 0 |
| 1730159820 | 19.172894 | -0 | -0.00 | 19.183987 | 19.247666 | 19.123022 | 0 |
| 1730073420 | 19.173733 | 0 | 0.00 | 19.173733 | 19.173733 | 19.173733 | 0 |
| 1729986960 | 19.173733 | 0 | 0.00 | 19.173733 | 19.173733 | 19.173733 | 0 |
| 1729900620 | 19.173733 | -0.05 | -0.26 | 19.224065 | 19.286358 | 19.161301 | 0 |
| 1729814220 | 19.223675 | 0 | 0.00 | 19.223713 | 19.356015 | 19.220696 | 0 |
| 1729727820 | 19.223366 | -0.14 | -0.72 | 19.356261 | 19.37724 | 19.204799 | 0 |
| 1729641420 | 19.362346 | 0.05 | 0.25 | 19.311981 | 19.425578 | 19.329688 | 0 |
| 1729555020 | 19.31326 | -0.16 | -0.81 | 19.481142 | 19.452969 | 19.312562 | 0 |
| 1729468620 | 19.470299 | 0.01 | 0.04 | 19.470299 | 19.470299 | 19.461678 | 0 |
| 1729382220 | 19.461678 | 0 | 0.00 | 19.461678 | 19.461678 | 19.461678 | 0 |
| 1729295820 | 19.461678 | 0.02 | 0.11 | 19.442414 | 19.518343 | 19.435284 | 0 |
| 1729209420 | 19.439883 | -0.04 | -0.19 | 19.478792 | 19.524416 | 19.421575 | 0 |
| 1729123020 | 19.477293 | -0.01 | -0.07 | 19.481667 | 19.565056 | 19.461095 | 0 |
| 1729036620 | 19.490719 | -0.1 | -0.49 | 19.592888 | 19.641287 | 19.486235 | 0 |
| 1728950220 | 19.586316 | 0 | 0.01 | 19.581267 | 19.634054 | 19.550741 | 0 |
| 1728863820 | 19.584488 | -0.05 | -0.27 | 19.584488 | 19.637375 | 19.584488 | 0 |
| 1728777420 | 19.637375 | 0 | 0.00 | 19.637375 | 19.637375 | 19.637375 | 0 |
| 1728691020 | 19.637375 | 0.01 | 0.03 | 19.63626 | 19.706439 | 19.577517 | 0 |
| 1728604620 | 19.630528 | 0.06 | 0.29 | 19.563252 | 19.702678 | 19.559796 | 0 |
| 1728518220 | 19.573947 | -0.15 | -0.78 | 19.726779 | 19.657653 | 19.525658 | 0 |
| 1728431820 | 19.728472 | 0.04 | 0.18 | 19.699874 | 19.805641 | 19.674618 | 0 |
| 1728345420 | 19.693295 | -0.24 | -1.20 | 19.89944 | 19.874517 | 19.67438 | 0 |
| 1728259020 | 19.93162 | 0.05 | 0.24 | 19.89992 | 19.93162 | 19.88299 | 0 |
| 1728172620 | 19.88299 | 0 | 0.00 | 19.88299 | 19.88299 | 19.88299 | 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
