Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.226761 | -0.550429012812 | 41.197138 | 41.513583 | 40.858948 | 0 | 0 | FX |
| 4 | 0.112623 | 0.275646576168 | 40.857754 | 41.587562 | 40.296769 | 0 | 0 | FX |
| 12 | 1.996392 | 5.12237073012 | 38.973985 | 41.587562 | 37.231877 | 0 | 0 | FX |
| 26 | -0.950398 | -2.26712888777 | 41.920775 | 43.166981 | 37.231877 | 0 | 0 | FX |
| 52 | 0.978015 | 2.44550446908 | 39.992362 | 43.166981 | 33.004318 | 0 | 0 | FX |
| 156 | 10.199795 | 33.1478780609 | 30.770582 | 43.166981 | 29.998753 | 0 | 0 | FX |
| 260 | 11.954582 | 41.2002566189 | 29.015795 | 43.166981 | 26.968471 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 41.237536 | 0 | 0.00 | 41.237536 | 41.237536 | 41.237536 | 0 |
| 1732406220 | 41.237536 | 0 | 0.00 | 41.237536 | 41.237536 | 41.237536 | 0 |
| 1732319820 | 41.237536 | 0.14 | 0.34 | 41.042803 | 41.267242 | 41.079194 | 0 |
| 1732233420 | 41.099789 | -0.26 | -0.64 | 41.317537 | 41.347346 | 41.018408 | 0 |
| 1732147020 | 41.363507 | 0.15 | 0.38 | 41.187509 | 41.513583 | 41.291709 | 0 |
| 1732060620 | 41.208944 | 0.05 | 0.11 | 41.126039 | 41.228113 | 40.858948 | 0 |
| 1731974220 | 41.16389 | 0.02 | 0.05 | 41.197138 | 41.353338 | 41.117066 | 0 |
| 1731887820 | 41.143095 | 0 | 0.00 | 41.143095 | 41.143095 | 41.143095 | 0 |
| 1731801420 | 41.143095 | 0.01 | 0.02 | 41.143095 | 41.143095 | 41.143095 | 0 |
| 1731715020 | 41.13609 | -0.39 | -0.94 | 41.52883 | 41.587562 | 40.969186 | 0 |
| 1731628620 | 41.524422 | 0.17 | 0.40 | 41.408984 | 41.580367 | 41.40932 | 0 |
| 1731542220 | 41.358491 | 0.19 | 0.47 | 41.197496 | 41.415531 | 41.078338 | 0 |
| 1731455820 | 41.164516 | 0.3 | 0.74 | 40.885244 | 41.22232 | 40.85039 | 0 |
| 1731369420 | 40.864134 | 0.19 | 0.47 | 40.800544 | 40.988025 | 40.800544 | 0 |
| 1731283020 | 40.671357 | 0.01 | 0.02 | 40.671357 | 40.671357 | 40.671357 | 0 |
| 1731196620 | 40.663366 | 0 | 0.00 | 40.663366 | 40.663366 | 40.663366 | 0 |
| 1731110220 | 40.663366 | -0.12 | -0.29 | 40.785101 | 40.705031 | 40.340161 | 0 |
| 1731023820 | 40.780599 | -0.32 | -0.78 | 41.055845 | 41.059471 | 40.655989 | 0 |
| 1730937420 | 41.10037 | 0.77 | 1.92 | 40.324997 | 41.168069 | 40.778906 | 0 |
| 1730851020 | 40.326763 | -0.2 | -0.50 | 40.516208 | 40.604775 | 40.296769 | 0 |
| 1730764620 | 40.529352 | -0.37 | -0.91 | 40.658699 | 40.672462 | 40.35349 | 0 |
| 1730678220 | 40.901337 | 0 | 0.00 | 40.901337 | 40.901337 | 40.901337 | 0 |
| 1730591820 | 40.901337 | -0.02 | -0.04 | 40.920055 | 40.920055 | 40.901337 | 0 |
| 1730505420 | 40.919206 | 0.47 | 1.17 | 40.50926 | 40.920658 | 40.427675 | 0 |
| 1730419020 | 40.445388 | -0.37 | -0.91 | 40.790315 | 40.750527 | 40.43086 | 0 |
| 1730332620 | 40.815229 | -0.01 | -0.03 | 40.775035 | 40.852688 | 40.694778 | 0 |
| 1730246220 | 40.826627 | 0 | 0.01 | 40.789451 | 40.965371 | 40.696209 | 0 |
| 1730159820 | 40.822642 | 0.25 | 0.62 | 40.857754 | 40.857754 | 40.570221 | 0 |
| 1730073420 | 40.570221 | 0 | 0.00 | 40.570221 | 40.570221 | 40.570221 | 0 |
| 1729986960 | 40.570221 | 0 | 0.00 | 40.570221 | 40.570221 | 40.570221 | 0 |
| 1729900620 | 40.570221 | 0.17 | 0.42 | 40.418654 | 40.570221 | 40.369538 | 0 |
| 1729814220 | 40.399008 | -0.21 | -0.52 | 40.70042 | 40.70042 | 40.35419 | 0 |
| 1729727820 | 40.609971 | 0.38 | 0.94 | 40.260044 | 40.769587 | 40.41607 | 0 |
| 1729641420 | 40.232865 | 0.12 | 0.30 | 40.100247 | 40.249081 | 40.124663 | 0 |
| 1729555020 | 40.110829 | 0.27 | 0.68 | 39.76071 | 40.167486 | 39.75028 | 0 |
| 1729468620 | 39.839929 | 0 | 0.00 | 39.839929 | 39.839929 | 39.839929 | 0 |
| 1729382220 | 39.839929 | 0.03 | 0.07 | 39.839929 | 39.839929 | 39.811299 | 0 |
| 1729295820 | 39.811299 | -0.19 | -0.47 | 39.965147 | 39.969245 | 39.779318 | 0 |
| 1729209420 | 39.998584 | 0.17 | 0.42 | 39.789223 | 40.017274 | 39.785318 | 0 |
| 1729123020 | 39.831607 | 0.1 | 0.24 | 39.725334 | 39.88173 | 39.709589 | 0 |
| 1729036620 | 39.734834 | -0.14 | -0.34 | 39.855733 | 39.878671 | 39.655214 | 0 |
| 1728950220 | 39.872373 | 0.11 | 0.26 | 39.683479 | 39.938068 | 39.683479 | 0 |
| 1728863820 | 39.766996 | 0 | 0.00 | 39.766996 | 39.766996 | 39.766996 | 0 |
| 1728777420 | 39.765903 | 0 | 0.00 | 39.765903 | 39.765903 | 39.765903 | 0 |
| 1728691020 | 39.765903 | 0.2 | 0.49 | 39.613485 | 39.765903 | 39.587521 | 0 |
| 1728604620 | 39.570655 | -0.16 | -0.39 | 39.720509 | 39.817127 | 39.536504 | 0 |
| 1728518220 | 39.725736 | 0.25 | 0.62 | 39.441226 | 39.771928 | 39.479748 | 0 |
| 1728431820 | 39.480344 | 0.07 | 0.17 | 39.417658 | 39.514644 | 39.285979 | 0 |
| 1728345420 | 39.411808 | -0.19 | -0.47 | 39.493581 | 39.557646 | 39.366842 | 0 |
| 1728259020 | 39.599714 | 0 | 0.00 | 39.599714 | 39.599714 | 39.599714 | 0 |
| 1728172620 | 39.599714 | -0.01 | -0.03 | 39.599714 | 39.610368 | 39.578237 | 0 |
| 1728086220 | 39.610368 | 0.52 | 1.33 | 39.096987 | 39.652198 | 38.89447 | 0 |
| 1727999820 | 39.090582 | 0.06 | 0.16 | 39.051627 | 39.177538 | 39.001771 | 0 |
| 1727913420 | 39.028564 | 0.76 | 1.99 | 38.296103 | 39.058071 | 38.274517 | 0 |
| 1727827020 | 38.267271 | -0 | -0.00 | 38.325648 | 38.49402 | 38.124619 | 0 |
| 1727740620 | 38.269004 | 0.34 | 0.89 | 38.074607 | 38.353368 | 37.784995 | 0 |
| 1727654220 | 37.932842 | 0 | 0.00 | 37.932842 | 37.932842 | 37.932842 | 0 |
| 1727567760 | 37.932842 | 0 | 0.00 | 37.932842 | 37.932842 | 37.932842 | 0 |
| 1727481360 | 37.932842 | -0.74 | -1.92 | 38.682225 | 39.018373 | 37.883066 | 0 |
| 1727395020 | 38.67414 | 0.12 | 0.32 | 38.541691 | 38.687257 | 38.421163 | 0 |
| 1727308620 | 38.551524 | 0.44 | 1.17 | 38.104335 | 38.602996 | 38.177716 | 0 |
| 1727222220 | 38.10719 | -0.21 | -0.54 | 38.288682 | 38.558215 | 38.10719 | 0 |
| 1727135820 | 38.314192 | -0.09 | -0.22 | 38.402537 | 38.466453 | 38.176425 | 0 |
| 1727049420 | 38.399953 | 0 | 0.00 | 38.399953 | 38.399953 | 38.399953 | 0 |
| 1726963020 | 38.399953 | 0.03 | 0.08 | 38.399953 | 38.399953 | 38.356464 | 0 |
| 1726876620 | 38.368205 | 0.29 | 0.75 | 38.060857 | 38.496921 | 37.777208 | 0 |
| 1726790220 | 38.082681 | 0.09 | 0.23 | 38.061651 | 38.299659 | 37.880116 | 0 |
| 1726703820 | 37.996026 | 0.19 | 0.49 | 37.79614 | 38.015611 | 37.464789 | 0 |
| 1726617420 | 37.809635 | 0.27 | 0.71 | 37.484733 | 37.947745 | 37.416193 | 0 |
| 1726531020 | 37.543512 | -0 | -0.01 | 37.49446 | 37.560819 | 37.231877 | 0 |
| 1726444620 | 37.547274 | 0.02 | 0.06 | 37.588226 | 37.588226 | 37.547274 | 0 |
| 1726358220 | 37.525619 | 0 | 0.00 | 37.525619 | 37.525619 | 37.525619 | 0 |
| 1726271820 | 37.525619 | -0.19 | -0.51 | 37.667234 | 37.678488 | 37.399977 | 0 |
| 1726185420 | 37.719158 | -0.29 | -0.75 | 38.057728 | 38.082336 | 37.719158 | 0 |
| 1726099020 | 38.005935 | 0.07 | 0.19 | 37.893493 | 38.005935 | 37.564642 | 0 |
| 1726012620 | 37.932753 | -0.24 | -0.63 | 38.191085 | 38.288909 | 37.907937 | 0 |
| 1725926220 | 38.174838 | 0.23 | 0.61 | 38.004091 | 38.313112 | 38.004091 | 0 |
| 1725839820 | 37.941839 | -0 | -0.01 | 37.941839 | 37.944505 | 37.941839 | 0 |
| 1725753420 | 37.944505 | 0.04 | 0.10 | 37.944505 | 37.944505 | 37.905927 | 0 |
| 1725667020 | 37.905927 | -0.3 | -0.78 | 38.149659 | 38.325163 | 37.782245 | 0 |
| 1725580620 | 38.204322 | 0.03 | 0.07 | 38.219982 | 38.39207 | 38.084951 | 0 |
| 1725494220 | 38.175721 | -0.52 | -1.33 | 38.739746 | 38.765094 | 38.175721 | 0 |
| 1725407820 | 38.691083 | -0.43 | -1.11 | 39.096799 | 39.059815 | 38.68235 | 0 |
| 1725321420 | 39.125926 | 0.17 | 0.42 | 38.973985 | 39.184546 | 38.938706 | 0 |
| 1725235020 | 38.960359 | 0 | 0.00 | 38.960359 | 38.960359 | 38.960359 | 0 |
| 1725148620 | 38.960359 | 0 | 0.00 | 38.960359 | 38.960359 | 38.960359 | 0 |
| 1725062220 | 38.960359 | 0.32 | 0.82 | 38.581843 | 38.970063 | 38.579854 | 0 |
| 1724975820 | 38.642246 | 0.18 | 0.47 | 38.460147 | 38.794675 | 38.507416 | 0 |
| 1724889420 | 38.460893 | 0.13 | 0.33 | 38.386608 | 38.638271 | 38.319127 | 0 |
| 1724803020 | 38.335572 | -0.17 | -0.43 | 38.535231 | 38.685101 | 38.324015 | 0 |
| 1724716620 | 38.501988 | -0.02 | -0.06 | 38.310966 | 38.542244 | 38.302676 | 0 |
| 1724630220 | 38.524501 | 0 | 0.00 | 38.524501 | 38.524501 | 38.524501 | 0 |
| 1724543820 | 38.524501 | 0.03 | 0.07 | 38.524501 | 38.524501 | 38.47597 | 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
