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 | -0.091 | -0.862616476923 | 10.5493 | 10.594286 | 10.3818 | 0 | 0 | FX |
| 4 | -0.141 | -1.3302765277 | 10.5993 | 10.68105 | 10.3818 | 0 | 0 | FX |
| 12 | -0.215 | -2.01437231222 | 10.6733 | 10.766156 | 1.5499695 | 0 | 0 | FX |
| 26 | -0.51272 | -4.67340320225 | 10.97102 | 11.20965 | 1.5499695 | 0 | 0 | FX |
| 52 | -1.22554 | -10.489188486 | 11.68384 | 12.0123 | 1.5499695 | 0 | 0 | FX |
| 156 | 0.337941 | 3.33921948816 | 10.120359 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| 260 | 0.972176 | 10.2484007167 | 9.486124 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739318220 | 10.4744 | 0.08 | 0.81 | 10.3936 | 10.4776 | 10.4039 | 0 |
| 1739231820 | 10.39005 | -0.02 | -0.22 | 10.46215 | 10.487404 | 10.3818 | 0 |
| 1739145420 | 10.413462 | 0 | 0.00 | 10.413462 | 10.413462 | 10.413462 | 0 |
| 1739059020 | 10.413462 | 0 | 0.00 | 10.413462 | 10.413462 | 10.413462 | 0 |
| 1738972620 | 10.413462 | -0.05 | -0.52 | 10.4648 | 10.494361 | 10.3937 | 0 |
| 1738886220 | 10.467635 | -0.08 | -0.78 | 10.54835 | 10.572346 | 10.449306 | 0 |
| 1738799820 | 10.550371 | 0 | 0.03 | 10.5493 | 10.594286 | 10.506403 | 0 |
| 1738713420 | 10.5474 | -0 | -0.01 | 10.5542 | 10.561295 | 10.495541 | 0 |
| 1738627020 | 10.5487 | -0.04 | -0.42 | 10.59775 | 10.578938 | 10.46745 | 0 |
| 1738540620 | 10.5931 | 0.05 | 0.43 | 10.539776 | 10.619733 | 10.5127 | 0 |
| 1738454220 | 10.547817 | 0 | 0.00 | 10.547817 | 10.547817 | 10.547817 | 0 |
| 1738367820 | 10.547817 | 0.08 | 0.74 | 10.4705 | 10.5707 | 10.469832 | 0 |
| 1738281420 | 10.470324 | -0.04 | -0.34 | 10.509065 | 10.4801 | 10.4203 | 0 |
| 1738195020 | 10.506357 | -0.07 | -0.69 | 10.578935 | 10.5897 | 10.47078 | 0 |
| 1738108620 | 10.57915 | -0.05 | -0.47 | 10.62658 | 10.68105 | 10.543538 | 0 |
| 1738022220 | 10.62895 | 0.2 | 1.95 | 10.53975 | 10.67865 | 10.51789 | 0 |
| 1737935820 | 10.425926 | 0 | 0.00 | 10.425926 | 10.425926 | 10.425926 | 0 |
| 1737849420 | 10.425926 | 0 | 0.00 | 10.425926 | 10.425926 | 10.425926 | 0 |
| 1737763020 | 10.425926 | -0.08 | -0.75 | 10.502999 | 10.562943 | 10.418061 | 0 |
| 1737676620 | 10.504405 | 0.02 | 0.22 | 10.47685 | 10.52775 | 10.474581 | 0 |
| 1737590220 | 10.481508 | -0 | -0.03 | 10.48345 | 10.50525 | 10.460996 | 0 |
| 1737503820 | 10.4848 | -0.04 | -0.39 | 10.5264 | 10.533818 | 10.453047 | 0 |
| 1737417420 | 10.5256 | 0.06 | 0.55 | 10.475363 | 10.553298 | 10.473719 | 0 |
| 1737331020 | 10.46815 | 0.02 | 0.18 | 10.469568 | 10.484173 | 10.448833 | 0 |
| 1737244620 | 10.448833 | 0 | 0.00 | 10.448833 | 10.469568 | 10.448833 | 0 |
| 1737158220 | 10.448833 | -0.1 | -0.96 | 10.5507 | 10.563724 | 10.448833 | 0 |
| 1737071820 | 10.549812 | -0.02 | -0.18 | 10.5666 | 10.577805 | 10.5089 | 0 |
| 1736985420 | 10.56915 | -0.03 | -0.30 | 10.5993 | 10.624666 | 10.528391 | 0 |
| 1736899020 | 10.60135 | -0.05 | -0.45 | 10.6453 | 10.67125 | 10.57875 | 0 |
| 1736812620 | 10.64955 | 0.01 | 0.11 | 10.63455 | 10.686177 | 10.584557 | 0 |
| 1736726220 | 10.6381 | 0.02 | 0.20 | 10.68415 | 10.68415 | 10.602849 | 0 |
| 1736639820 | 10.616339 | 0 | 0.00 | 10.616339 | 10.616339 | 10.616339 | 0 |
| 1736553420 | 10.616339 | 0.02 | 0.21 | 10.59545 | 10.676423 | 10.572072 | 0 |
| 1736467020 | 10.59405 | -0.01 | -0.08 | 10.6053 | 10.614143 | 10.532592 | 0 |
| 1736380620 | 10.60235 | 0.07 | 0.67 | 10.535 | 10.614995 | 10.531075 | 0 |
| 1736294220 | 10.53135 | 0.06 | 0.55 | 10.478084 | 10.573065 | 10.498909 | 0 |
| 1736207820 | 10.474 | -0.07 | -0.63 | 10.54205 | 10.56945 | 10.4685 | 0 |
| 1736121420 | 10.54035 | 0.05 | 0.47 | 10.490847 | 10.57235 | 10.490847 | 0 |
| 1736035020 | 10.490847 | 0 | 0.00 | 10.490847 | 10.490847 | 10.490847 | 0 |
| 1735948620 | 10.490847 | 0.01 | 0.07 | 10.49015 | 10.53875 | 10.467987 | 0 |
| 1735862220 | 10.483174 | -0.08 | -0.71 | 10.5555 | 10.573014 | 10.466808 | 0 |
| 1735775820 | 10.5582 | -0.04 | -0.41 | 10.5229 | 10.574 | 10.5162 | 0 |
| 1735689420 | 10.602045 | 0 | 0.00 | 10.602045 | 10.602045 | 10.602045 | 0 |
| 1735603020 | 10.602045 | 0.06 | 0.61 | 10.54135 | 10.631495 | 10.540385 | 0 |
| 1735516620 | 10.538128 | 0.01 | 0.14 | 10.5234 | 10.55935 | 10.511267 | 0 |
| 1735430220 | 10.5234 | -0 | -0.01 | 10.5234 | 10.524537 | 10.5234 | 0 |
| 1735343760 | 10.524537 | -0.08 | -0.74 | 10.6042 | 10.60695 | 10.48625 | 0 |
| 1735257420 | 10.602687 | 0.02 | 0.23 | 10.565025 | 10.639251 | 10.472245 | 0 |
| 1735171020 | 10.57785 | 0.04 | 0.34 | 10.54265 | 10.59085 | 10.529577 | 0 |
| 1735084620 | 10.54235 | 0.08 | 0.73 | 10.472102 | 10.56785 | 10.44085 | 0 |
| 1734998220 | 10.46615 | 0.12 | 1.19 | 10.34425 | 10.508431 | 10.33785 | 0 |
| 1734911820 | 10.342865 | -0.02 | -0.17 | 10.360461 | 10.38455 | 10.30575 | 0 |
| 1734825420 | 10.360461 | 0 | 0.05 | 10.357371 | 10.360461 | 10.355686 | 0 |
| 1734739020 | 10.355686 | -0.01 | -0.06 | 10.359056 | 10.390986 | 10.27021 | 0 |
| 1734652620 | 10.36145 | 0.06 | 0.63 | 10.304659 | 10.409293 | 10.2685 | 0 |
| 1734566220 | 10.29696 | -0.12 | -1.18 | 10.420794 | 10.387002 | 10.29095 | 0 |
| 1734479820 | 10.419754 | 0.08 | 0.77 | 10.3411 | 10.469469 | 10.283467 | 0 |
| 1734393420 | 10.3399 | 0.03 | 0.26 | 10.30305 | 10.341643 | 10.298671 | 0 |
| 1734307020 | 10.312882 | 0.02 | 0.15 | 10.293519 | 10.3419 | 10.28195 | 0 |
| 1734220620 | 10.29719 | 0 | 0.00 | 10.29719 | 10.29719 | 10.29719 | 0 |
| 1734134220 | 10.29719 | 0.03 | 0.32 | 10.259551 | 10.343629 | 10.239425 | 0 |
| 1734047820 | 10.264039 | 0.01 | 0.10 | 10.2549 | 10.28794 | 10.2235 | 0 |
| 1733961420 | 10.254102 | -0.08 | -0.79 | 10.33415 | 10.333645 | 10.23045 | 0 |
| 1733875020 | 10.335881 | -0.08 | -0.79 | 10.420096 | 10.41425 | 10.321889 | 0 |
| 1733788620 | 10.418426 | -0.1 | -0.92 | 10.5208 | 10.495441 | 10.415442 | 0 |
| 1733702220 | 10.515675 | 0 | 0.00 | 10.515675 | 10.515675 | 10.515675 | 0 |
| 1733615820 | 10.515675 | 0 | 0.00 | 10.515675 | 10.515675 | 10.515675 | 0 |
| 1733529420 | 10.515675 | -0.09 | -0.80 | 10.6034 | 10.569164 | 10.484578 | 0 |
| 1733443020 | 10.601009 | -0.04 | -0.37 | 10.64085 | 10.660233 | 10.568764 | 0 |
| 1733356620 | 10.64065 | -0.01 | -0.12 | 10.65245 | 10.6525 | 10.5824 | 0 |
| 1733270220 | 10.653131 | -0.02 | -0.17 | 10.671627 | 10.685971 | 10.6316 | 0 |
| 1733183820 | 10.6716 | -0.02 | -0.16 | 10.691864 | 10.7429 | 10.663545 | 0 |
| 1733097420 | 10.6892 | 0.27 | 2.55 | 10.700657 | 10.7382 | 10.6578 | 0 |
| 1733011020 | 10.423685 | -0.25 | -2.32 | 10.423685 | 10.671693 | 10.423685 | 0 |
| 1732924620 | 10.671693 | 0 | 0.03 | 10.67125 | 10.7089 | 10.630782 | 0 |
| 1732838220 | 10.669 | -0.05 | -0.47 | 10.7203 | 10.751365 | 10.6526 | 0 |
| 1732751820 | 10.719425 | 0.1 | 0.94 | 10.621703 | 10.766156 | 10.63475 | 0 |
| 1732665420 | 10.6196 | 0.1 | 0.98 | 10.51546 | 10.634148 | 10.5641 | 0 |
| 1732579020 | 10.516949 | -0.06 | -0.53 | 10.55955 | 10.591684 | 10.4714 | 0 |
| 1732492620 | 10.57302 | 0 | 0.00 | 10.57302 | 10.57302 | 10.57302 | 0 |
| 1732406220 | 10.57302 | 0 | 0.00 | 10.57302 | 10.57302 | 10.57302 | 0 |
| 1732319820 | 10.57302 | -0.03 | -0.31 | 10.612031 | 10.588958 | 10.525268 | 0 |
| 1732233420 | 10.606143 | -0.05 | -0.46 | 10.65525 | 10.66765 | 10.559 | 0 |
| 1732147020 | 10.655447 | -0.03 | -0.24 | 10.6731 | 10.68815 | 10.616953 | 0 |
| 1732060620 | 10.68075 | 0.11 | 1.01 | 10.576725 | 10.69385 | 10.56785 | 0 |
| 1731974220 | 10.574278 | -0.09 | -0.81 | 10.6638 | 10.63565 | 10.551055 | 0 |
| 1731887820 | 10.660866 | 0.01 | 0.12 | 10.591368 | 10.694406 | 10.591368 | 0 |
| 1731801420 | 10.648467 | -0.02 | -0.22 | 10.648467 | 10.648467 | 10.648467 | 0 |
| 1731715020 | 10.67188 | -0.02 | -0.19 | 10.6925 | 10.721978 | 10.638121 | 0 |
| 1731628620 | 10.69215 | -0.03 | -0.32 | 10.726142 | 10.77375 | 10.6516 | 0 |
| 1731542220 | 10.726115 | -0 | -0.04 | 10.72965 | 10.754332 | 10.637638 | 0 |
| 1731455820 | 10.729986 | 0.03 | 0.31 | 10.69575 | 10.76405 | 10.691799 | 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
