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 | 0.452053 | 3.09830361035 | 14.590339 | 15.210446 | 14.344093 | 0 | 0 | FX |
| 4 | 0.790282 | 5.54501754477 | 14.25211 | 15.210446 | 14.050403 | 0 | 0 | FX |
| 12 | 1.092096 | 7.82847905163 | 13.950296 | 15.210446 | 12.326333 | 0 | 0 | FX |
| 26 | -0.686092 | -4.36209872484 | 15.728484 | 15.728484 | 12.326333 | 0 | 0 | FX |
| 52 | 0.467352 | 3.20652293236 | 14.57504 | 16.683106 | 7.6915174 | 0 | 0 | FX |
| 156 | -0.9503 | -5.94208904917 | 15.992692 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| 260 | -3.475554 | -18.7685718492 | 18.517946 | 25.65933 | 0.0258263 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739231820 | 15.050698 | 0.04 | 0.24 | 14.894043 | 15.05674 | 14.826471 | 0 |
| 1739145420 | 15.015222 | 0 | 0.00 | 15.015222 | 15.015222 | 15.015222 | 0 |
| 1739059020 | 15.015222 | 0 | 0.00 | 15.015222 | 15.015222 | 15.015222 | 0 |
| 1738972620 | 15.015222 | 0.09 | 0.58 | 14.948119 | 15.022194 | 14.759483 | 0 |
| 1738886220 | 14.928618 | 0.18 | 1.25 | 14.734148 | 15.037608 | 14.763446 | 0 |
| 1738799820 | 14.744122 | 0.33 | 2.28 | 14.42563 | 14.842844 | 14.344093 | 0 |
| 1738713420 | 14.414841 | -0.22 | -1.52 | 14.590339 | 14.755114 | 14.393455 | 0 |
| 1738627020 | 14.637094 | 0.02 | 0.14 | 14.610926 | 14.74697 | 14.562068 | 0 |
| 1738540620 | 14.615989 | -0.17 | -1.16 | 14.779942 | 14.779942 | 14.555301 | 0 |
| 1738454220 | 14.786918 | 0 | 0.00 | 14.786918 | 14.786918 | 14.786918 | 0 |
| 1738367820 | 14.786918 | 0.14 | 0.96 | 14.668174 | 14.863952 | 14.67902 | 0 |
| 1738281420 | 14.646355 | 0.09 | 0.65 | 14.553037 | 14.800219 | 14.521665 | 0 |
| 1738195020 | 14.552475 | -0.18 | -1.25 | 14.753126 | 14.77175 | 14.446969 | 0 |
| 1738108620 | 14.736482 | -0.01 | -0.09 | 14.748118 | 14.875453 | 14.654457 | 0 |
| 1738022220 | 14.750293 | 0.12 | 0.81 | 14.563361 | 14.825794 | 14.565019 | 0 |
| 1737935820 | 14.631164 | 0 | 0.00 | 14.631164 | 14.631164 | 14.631164 | 0 |
| 1737849420 | 14.631164 | 0 | 0.00 | 14.631164 | 14.631164 | 14.631164 | 0 |
| 1737763020 | 14.631164 | 0.26 | 1.79 | 14.379409 | 14.645267 | 14.313974 | 0 |
| 1737676620 | 14.373505 | -0.1 | -0.66 | 14.471071 | 14.549127 | 14.267708 | 0 |
| 1737590220 | 14.468668 | 0.05 | 0.34 | 14.427486 | 14.664792 | 14.418522 | 0 |
| 1737503820 | 14.419407 | 0.14 | 0.96 | 14.248341 | 14.527571 | 14.182737 | 0 |
| 1737417420 | 14.282857 | 0.09 | 0.64 | 14.200609 | 14.327696 | 14.07825 | 0 |
| 1737331020 | 14.19253 | -0.04 | -0.28 | 14.232234 | 14.232234 | 14.179203 | 0 |
| 1737244620 | 14.232234 | -0.04 | -0.31 | 14.276315 | 14.276315 | 14.232234 | 0 |
| 1737158220 | 14.276315 | 0.21 | 1.51 | 14.064379 | 14.290265 | 14.050403 | 0 |
| 1737071820 | 14.064356 | -0.14 | -0.95 | 14.171032 | 14.268807 | 14.05384 | 0 |
| 1736985420 | 14.199392 | -0.13 | -0.90 | 14.303706 | 14.329351 | 14.118958 | 0 |
| 1736899020 | 14.327807 | 0.07 | 0.52 | 14.25211 | 14.340662 | 14.092011 | 0 |
| 1736812620 | 14.253276 | -0.24 | -1.64 | 14.490239 | 14.393671 | 14.198441 | 0 |
| 1736726220 | 14.490381 | -0.02 | -0.12 | 14.508062 | 14.508062 | 14.47765 | 0 |
| 1736639820 | 14.508062 | 0 | 0.00 | 14.508062 | 14.508062 | 14.296395 | 0 |
| 1736553420 | 14.508062 | 0.24 | 1.71 | 14.26679 | 14.508062 | 14.28774 | 0 |
| 1736467020 | 14.264691 | 0.3 | 2.17 | 13.963321 | 14.289399 | 13.949228 | 0 |
| 1736380620 | 13.961355 | 0.41 | 3.06 | 13.570207 | 14.013754 | 13.553286 | 0 |
| 1736294220 | 13.546676 | -0.07 | -0.48 | 13.611707 | 13.650916 | 13.506784 | 0 |
| 1736207820 | 13.612173 | 0.24 | 1.79 | 13.373229 | 13.638985 | 13.374283 | 0 |
| 1736121420 | 13.373293 | 0.08 | 0.58 | 13.296585 | 13.386012 | 13.296585 | 0 |
| 1736035020 | 13.296585 | 0 | 0.00 | 13.296585 | 13.386012 | 13.296585 | 0 |
| 1735948620 | 13.296585 | 0.03 | 0.23 | 13.245284 | 13.329368 | 13.111369 | 0 |
| 1735862220 | 13.266591 | 0.3 | 2.33 | 12.981964 | 13.336922 | 12.897341 | 0 |
| 1735775820 | 12.964723 | -0.67 | -4.93 | 12.99722 | 13.006137 | 12.964723 | 0 |
| 1735689420 | 13.637121 | 0 | 0.00 | 13.637121 | 13.637121 | 13.637121 | 0 |
| 1735603020 | 13.637121 | -0.34 | -2.41 | 13.976396 | 13.959532 | 13.449551 | 0 |
| 1735516620 | 13.973917 | 0.03 | 0.24 | 13.939896 | 13.982158 | 13.939896 | 0 |
| 1735430220 | 13.939896 | -0.83 | -5.60 | 13.939896 | 13.970768 | 13.939896 | 0 |
| 1735343760 | 14.767025 | 0.06 | 0.39 | 14.718246 | 14.794103 | 14.650621 | 0 |
| 1735257420 | 14.709084 | 0.12 | 0.83 | 14.596106 | 14.728494 | 14.639495 | 0 |
| 1735171020 | 14.587643 | 0.01 | 0.08 | 14.579949 | 14.642183 | 14.466495 | 0 |
| 1735084620 | 14.575845 | 0.25 | 1.71 | 14.327599 | 14.659251 | 14.355398 | 0 |
| 1734998220 | 14.330129 | 0.26 | 1.87 | 14.069076 | 14.552829 | 14.084603 | 0 |
| 1734911820 | 14.067593 | 0.02 | 0.15 | 14.046446 | 14.085257 | 14.046446 | 0 |
| 1734825420 | 14.046446 | 0 | 0.00 | 14.046446 | 14.046446 | 14.046446 | 0 |
| 1734739020 | 14.046446 | 0.11 | 0.78 | 13.99231 | 14.182787 | 13.87488 | 0 |
| 1734652620 | 13.938263 | 0.06 | 0.44 | 13.880201 | 14.109283 | 13.842373 | 0 |
| 1734566220 | 13.876545 | 0.13 | 0.98 | 13.753709 | 14.048505 | 13.721093 | 0 |
| 1734479820 | 13.742337 | -0.12 | -0.86 | 13.878148 | 14.176303 | 13.710336 | 0 |
| 1734393420 | 13.861129 | 0.12 | 0.87 | 13.90595 | 14.032707 | 13.712772 | 0 |
| 1734307020 | 13.74197 | 0 | 0.00 | 13.74197 | 13.74197 | 13.74197 | 0 |
| 1734220620 | 13.74197 | 0 | 0.00 | 13.74197 | 13.74197 | 13.74197 | 0 |
| 1734134220 | 13.74197 | 0.12 | 0.88 | 13.635963 | 13.878395 | 13.633716 | 0 |
| 1734047820 | 13.621839 | 0.07 | 0.49 | 13.546701 | 13.896828 | 13.557347 | 0 |
| 1733961420 | 13.555434 | -0.37 | -2.65 | 13.930258 | 14.038392 | 13.18261 | 0 |
| 1733875020 | 13.924782 | -0.36 | -2.55 | 14.275851 | 14.303753 | 13.911961 | 0 |
| 1733788620 | 14.289754 | -0.12 | -0.84 | 14.411347 | 14.509532 | 14.18444 | 0 |
| 1733702220 | 14.410256 | 0.23 | 1.59 | 14.185032 | 14.424987 | 14.397025 | 0 |
| 1733615820 | 14.185032 | 0 | 0.00 | 14.185032 | 14.424987 | 14.185032 | 0 |
| 1733529420 | 14.185032 | 0.18 | 1.28 | 14.022864 | 14.380823 | 14.013894 | 0 |
| 1733443020 | 14.006447 | 0.51 | 3.75 | 13.502045 | 14.190257 | 13.468831 | 0 |
| 1733356620 | 13.500821 | 0.02 | 0.15 | 13.477473 | 13.602551 | 13.322175 | 0 |
| 1733270220 | 13.480036 | 0.3 | 2.29 | 13.189161 | 13.550132 | 13.037643 | 0 |
| 1733183820 | 13.177654 | 0.19 | 1.48 | 12.9876 | 13.301807 | 12.924118 | 0 |
| 1733097420 | 12.985629 | -0.12 | -0.93 | 13.108082 | 13.040444 | 12.978176 | 0 |
| 1733011020 | 13.108082 | 0 | 0.00 | 13.108082 | 13.108082 | 13.108082 | 0 |
| 1732924620 | 13.108082 | 0.2 | 1.53 | 12.9124 | 13.198101 | 12.774146 | 0 |
| 1732838220 | 12.910418 | -0.33 | -2.50 | 12.295782 | 12.992778 | 12.326333 | 0 |
| 1732751820 | 13.240862 | 0.27 | 2.09 | 13.212887 | 13.252034 | 13.225184 | 0 |
| 1732665420 | 12.969977 | -0.48 | -3.60 | 13.452331 | 13.476919 | 12.957671 | 0 |
| 1732579020 | 13.453747 | -0.01 | -0.08 | 13.54221 | 13.55549 | 13.411211 | 0 |
| 1732492620 | 13.464546 | 0 | 0.00 | 13.464546 | 13.464546 | 13.464546 | 0 |
| 1732406220 | 13.464546 | 0 | 0.00 | 13.464546 | 13.464546 | 13.464546 | 0 |
| 1732319820 | 13.464546 | -0.37 | -2.70 | 13.836782 | 13.856977 | 13.449037 | 0 |
| 1732233420 | 13.838269 | -0.06 | -0.46 | 13.915674 | 13.922482 | 13.727572 | 0 |
| 1732147020 | 13.902589 | 0.05 | 0.36 | 13.829843 | 13.961535 | 13.847637 | 0 |
| 1732060620 | 13.852726 | -0.09 | -0.66 | 13.950296 | 13.969535 | 13.77776 | 0 |
| 1731974220 | 13.94517 | -0.01 | -0.09 | 13.960083 | 14.027788 | 13.901937 | 0 |
| 1731887820 | 13.958361 | -0.02 | -0.11 | 13.974196 | 13.974196 | 13.952331 | 0 |
| 1731801420 | 13.974196 | 0 | 0.00 | 13.974196 | 13.974196 | 13.974196 | 0 |
| 1731715020 | 13.974196 | -0.12 | -0.86 | 14.133767 | 14.114301 | 13.894508 | 0 |
| 1731628620 | 14.095856 | -0.16 | -1.13 | 14.256257 | 14.290257 | 13.9371 | 0 |
| 1731542220 | 14.256387 | -0.08 | -0.54 | 14.334461 | 14.408028 | 14.164147 | 0 |
| 1731455820 | 14.33386 | -0.27 | -1.82 | 14.599393 | 14.642713 | 14.301923 | 0 |
| 1731369420 | 14.599673 | 0.33 | 2.30 | 14.268903 | 14.686805 | 14.177508 | 0 |
| 1731283020 | 14.271034 | -0.06 | -0.45 | 14.282954 | 14.282954 | 14.258314 | 0 |
| 1731196620 | 14.335273 | 0 | 0.00 | 14.335273 | 14.335273 | 14.335273 | 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
