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 | 0.45935 | 1.2932460377 | 35.51915 | 36.3589 | 35.36765 | 0 | 0 | FX |
| 4 | 0.19315 | 0.539746013383 | 35.78535 | 36.3589 | 35.36765 | 0 | 0 | FX |
| 12 | 0.7481 | 2.1234502021 | 35.2304 | 36.3589 | 34.8506 | 0 | 0 | FX |
| 26 | 0.674 | 1.90910507159 | 35.3045 | 36.3589 | 33.24205 | 0 | 0 | FX |
| 52 | 1.3891 | 4.01597021053 | 34.5894 | 36.3589 | 32.8873 | 0 | 0 | FX |
| 156 | 0.17635 | 0.492568183754 | 35.80215 | 39.4179 | 31.32525 | 0 | 0 | FX |
| 260 | 4.24725 | 13.3850699232 | 31.73125 | 39.4179 | 30.8803 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734911820 | 35.97565 | -0.01 | -0.04 | 36.00605 | 36.04275 | 35.9619 | 0 |
| 1734825420 | 35.9892 | 0 | 0.00 | 35.9892 | 35.9892 | 35.9892 | 0 |
| 1734739020 | 35.9892 | -0.3 | -0.82 | 36.2808 | 36.2735 | 35.9395 | 0 |
| 1734652620 | 36.28565 | 0.42 | 1.17 | 35.87285 | 36.3589 | 35.80385 | 0 |
| 1734566220 | 35.8666 | 0.27 | 0.74 | 35.60165 | 35.992 | 35.55455 | 0 |
| 1734479820 | 35.60145 | -0.14 | -0.39 | 35.74495 | 35.7497 | 35.57525 | 0 |
| 1734393420 | 35.7394 | 0.29 | 0.81 | 35.5193 | 35.799 | 35.36765 | 0 |
| 1734307020 | 35.45275 | 0 | 0.00 | 35.45275 | 35.45275 | 35.45275 | 0 |
| 1734220620 | 35.45275 | 0 | 0.00 | 35.45275 | 35.45275 | 35.45275 | 0 |
| 1734134220 | 35.45275 | -0.04 | -0.10 | 35.50455 | 35.59075 | 35.4243 | 0 |
| 1734047820 | 35.48855 | -0.08 | -0.22 | 35.5694 | 35.6254 | 35.4634 | 0 |
| 1733961420 | 35.56685 | 0.03 | 0.09 | 35.5326 | 35.65995 | 35.49275 | 0 |
| 1733875020 | 35.53355 | -0.22 | -0.62 | 35.75605 | 35.7817 | 35.4707 | 0 |
| 1733788620 | 35.755 | -0.11 | -0.30 | 35.85735 | 35.8568 | 35.62875 | 0 |
| 1733702220 | 35.8637 | 0.06 | 0.17 | 35.892 | 35.90385 | 35.80225 | 0 |
| 1733615820 | 35.80225 | 0 | 0.00 | 35.80225 | 35.80225 | 35.80225 | 0 |
| 1733529420 | 35.80225 | -0.13 | -0.36 | 35.93145 | 36.05895 | 35.80225 | 0 |
| 1733443020 | 35.9314 | -0.06 | -0.18 | 36.0098 | 36.05995 | 35.7439 | 0 |
| 1733356620 | 35.99605 | 0.15 | 0.42 | 35.8539 | 36.0472 | 35.77165 | 0 |
| 1733270220 | 35.8472 | -0.08 | -0.22 | 35.92695 | 35.9679 | 35.72725 | 0 |
| 1733183820 | 35.926 | 0.07 | 0.18 | 35.86255 | 36.0153 | 35.88335 | 0 |
| 1733097420 | 35.8598 | 0.05 | 0.15 | 35.89075 | 35.9108 | 35.8065 | 0 |
| 1733011020 | 35.8065 | 0 | 0.00 | 35.8065 | 35.8065 | 35.8065 | 0 |
| 1732924620 | 35.8065 | -0.05 | -0.14 | 35.8367 | 35.9565 | 35.7179 | 0 |
| 1732838220 | 35.85595 | 0.09 | 0.25 | 35.77275 | 36.0499 | 35.74915 | 0 |
| 1732751820 | 35.7652 | 0.12 | 0.34 | 35.6353 | 35.85535 | 35.55785 | 0 |
| 1732665420 | 35.64375 | 0.15 | 0.43 | 35.5117 | 35.7181 | 35.496 | 0 |
| 1732579020 | 35.49245 | -0.3 | -0.84 | 35.78395 | 35.858 | 35.4682 | 0 |
| 1732492620 | 35.79185 | 0 | 0.00 | 35.79185 | 35.79185 | 35.79185 | 0 |
| 1732406220 | 35.79185 | 0 | 0.00 | 35.79185 | 35.79185 | 35.79185 | 0 |
| 1732319820 | 35.79185 | 0.33 | 0.92 | 35.46145 | 35.8217 | 35.42085 | 0 |
| 1732233420 | 35.4645 | 0.22 | 0.64 | 35.2351 | 35.5087 | 35.2595 | 0 |
| 1732147020 | 35.2399 | -0.05 | -0.13 | 35.279 | 35.3913 | 35.22465 | 0 |
| 1732060620 | 35.2854 | 0.13 | 0.37 | 35.1521 | 35.50315 | 35.04085 | 0 |
| 1731974220 | 35.15585 | -0.09 | -0.26 | 35.26085 | 35.3228 | 35.06945 | 0 |
| 1731887820 | 35.2472 | -0.04 | -0.11 | 35.276 | 35.3137 | 35.237 | 0 |
| 1731801420 | 35.2845 | 0 | 0.00 | 35.2845 | 35.2845 | 35.2845 | 0 |
| 1731715020 | 35.2845 | 0.19 | 0.54 | 35.09345 | 35.30325 | 34.9546 | 0 |
| 1731628620 | 35.0963 | -0.05 | -0.13 | 35.14945 | 35.29675 | 34.99355 | 0 |
| 1731542220 | 35.142 | -0.34 | -0.97 | 35.4816 | 35.51325 | 35.10175 | 0 |
| 1731455820 | 35.4865 | -0.01 | -0.04 | 35.4796 | 35.6233 | 35.36855 | 0 |
| 1731369420 | 35.5001 | 0.41 | 1.17 | 35.07825 | 35.5498 | 35.05565 | 0 |
| 1731283020 | 35.09035 | -0.02 | -0.06 | 35.097 | 35.1127 | 35.04995 | 0 |
| 1731196620 | 35.1127 | 0 | 0.00 | 35.1127 | 35.1127 | 35.1127 | 0 |
| 1731110220 | 35.1127 | 0.04 | 0.12 | 35.06935 | 35.16375 | 34.9438 | 0 |
| 1731023820 | 35.07165 | -0.12 | -0.33 | 35.1798 | 35.22765 | 34.8506 | 0 |
| 1730937420 | 35.18695 | 0.25 | 0.70 | 34.9565 | 35.3978 | 35.09785 | 0 |
| 1730851020 | 34.94125 | -0.05 | -0.14 | 34.99205 | 35.18135 | 34.8969 | 0 |
| 1730764620 | 34.9918 | -0.11 | -0.30 | 35.1001 | 35.1173 | 34.97175 | 0 |
| 1730678220 | 35.09845 | 0.03 | 0.09 | 35.0891 | 35.13375 | 35.0655 | 0 |
| 1730591820 | 35.0655 | 0 | 0.00 | 35.0655 | 35.0655 | 35.0655 | 0 |
| 1730505420 | 35.0655 | -0.17 | -0.47 | 35.2418 | 35.2483 | 35.02895 | 0 |
| 1730419020 | 35.23065 | 0.06 | 0.16 | 35.1851 | 35.3318 | 35.0658 | 0 |
| 1730332620 | 35.17555 | -0.04 | -0.11 | 35.2158 | 35.34785 | 35.11985 | 0 |
| 1730246220 | 35.2153 | 0.11 | 0.32 | 35.10645 | 35.3329 | 35.04765 | 0 |
| 1730159820 | 35.1029 | -0.14 | -0.39 | 35.2387 | 35.33215 | 35.0665 | 0 |
| 1730073420 | 35.2397 | -0.02 | -0.05 | 35.23745 | 35.264 | 35.2049 | 0 |
| 1729986960 | 35.25565 | 0 | 0.00 | 35.25565 | 35.25565 | 35.25565 | 0 |
| 1729900620 | 35.25565 | 0 | 0.01 | 35.2597 | 35.3632 | 35.21965 | 0 |
| 1729814220 | 35.2507 | -0.05 | -0.14 | 35.2935 | 35.3425 | 35.21505 | 0 |
| 1729727820 | 35.29895 | 0.14 | 0.40 | 35.1546 | 35.31125 | 35.10455 | 0 |
| 1729641420 | 35.15935 | 0.02 | 0.07 | 35.13725 | 35.189 | 35.0647 | 0 |
| 1729555020 | 35.13605 | 0.13 | 0.36 | 35.0116 | 35.1914 | 34.9725 | 0 |
| 1729468620 | 35.00885 | 0.01 | 0.03 | 35.0084 | 35.03095 | 34.99575 | 0 |
| 1729382220 | 34.99885 | 0 | 0.00 | 34.99885 | 34.99885 | 34.99885 | 0 |
| 1729295820 | 34.99885 | -0.05 | -0.15 | 35.0576 | 35.1548 | 34.9343 | 0 |
| 1729209420 | 35.0512 | -0.12 | -0.34 | 35.1676 | 35.2234 | 34.982 | 0 |
| 1729123020 | 35.17025 | -0.1 | -0.30 | 35.2676 | 35.37925 | 35.07045 | 0 |
| 1729036620 | 35.27435 | 0.02 | 0.07 | 35.25165 | 35.4557 | 35.2256 | 0 |
| 1728950220 | 35.2496 | -0.12 | -0.33 | 35.36355 | 35.41475 | 35.1542 | 0 |
| 1728863820 | 35.3661 | -0.01 | -0.03 | 35.4095 | 35.4946 | 35.3423 | 0 |
| 1728777420 | 35.3772 | 0 | 0.00 | 35.3772 | 35.3772 | 35.3772 | 0 |
| 1728691020 | 35.3772 | 0.05 | 0.13 | 35.3281 | 35.4098 | 35.23555 | 0 |
| 1728604620 | 35.32955 | 0.24 | 0.69 | 35.091 | 35.35005 | 35.0718 | 0 |
| 1728518220 | 35.0871 | -0.15 | -0.41 | 35.23685 | 35.2156 | 35.0014 | 0 |
| 1728431820 | 35.23285 | -0.14 | -0.41 | 35.37125 | 35.39315 | 35.0865 | 0 |
| 1728345420 | 35.37735 | 0.13 | 0.36 | 35.25215 | 35.40495 | 35.23585 | 0 |
| 1728259020 | 35.251 | -0.03 | -0.08 | 35.25605 | 35.2779 | 35.22675 | 0 |
| 1728172620 | 35.2779 | 0 | 0.00 | 35.2779 | 35.2779 | 35.2779 | 0 |
| 1728086220 | 35.2779 | -0.05 | -0.15 | 35.3373 | 35.46705 | 35.2036 | 0 |
| 1727999820 | 35.33065 | 0.04 | 0.12 | 35.29975 | 35.4701 | 35.10315 | 0 |
| 1727913420 | 35.28725 | 0.28 | 0.80 | 34.99385 | 35.37365 | 34.97135 | 0 |
| 1727827020 | 35.0088 | -0.09 | -0.25 | 35.0686 | 35.18185 | 34.95665 | 0 |
| 1727740620 | 35.09665 | -0.13 | -0.37 | 35.2304 | 35.28585 | 35.0771 | 0 |
| 1727654220 | 35.22655 | 0.01 | 0.02 | 35.19575 | 35.2699 | 35.1497 | 0 |
| 1727567760 | 35.221 | 0 | 0.00 | 35.221 | 35.221 | 35.221 | 0 |
| 1727481360 | 35.221 | 0.22 | 0.63 | 34.99085 | 35.2855 | 34.9262 | 0 |
| 1727395020 | 34.99895 | 0.13 | 0.38 | 34.86675 | 35.1161 | 34.8517 | 0 |
| 1727308620 | 34.8679 | -0.09 | -0.26 | 34.9615 | 34.9798 | 34.8348 | 0 |
| 1727222220 | 34.9605 | 0.11 | 0.33 | 34.84615 | 35.00635 | 34.60835 | 0 |
| 1727135820 | 34.84625 | 0.21 | 0.62 | 34.6343 | 34.88955 | 34.61265 | 0 |
| 1727049420 | 34.63125 | 0.01 | 0.01 | 34.626 | 34.64935 | 34.60195 | 0 |
| 1726963020 | 34.62625 | 0 | 0.00 | 34.62625 | 34.62625 | 34.62625 | 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
